1580774400000|2020-02-04 00:00:00|6183.5|6158.9|6185.7|6161.1|6187|6162.4|6182.9|6158.3|0
1580774700000|2020-02-04 00:05:00|6187.5|6162.7|6189.1|6164.3|6190.5|6165.7|6187.5|6162.7|0
1580775000000|2020-02-04 00:10:00|6189.4|6164.6|6191.3|6166.5|6192|6167.2|6189.2|6164.4|0
1580775300000|2020-02-04 00:15:00|6192.8|6168|6196.4|6171.6|6196.4|6171.6|6189.6|6164.8|0
1580775600000|2020-02-04 00:20:00|6196.7|6171.9|6199.2|6174.4|6200.2|6175.4|6196.7|6171.9|0
1580775900000|2020-02-04 00:25:00|6200.1|6175.3|6201.4|6176.6|6201.4|6176.6|6197.7|6172.9|0
1580776200000|2020-02-04 00:30:00|6202.3|6177.5|6200.9|6176.1|6203.5|6178.7|6200.9|6176.1|0
1580776500000|2020-02-04 00:35:00|6201.2|6176.4|6199.7|6174.9|6201.2|6176.4|6196.5|6171.7|0
1580776800000|2020-02-04 00:40:00|6198.9|6174.1|6200.8|6176|6200.8|6176|6198.9|6174.1|0
1580777100000|2020-02-04 00:45:00|6200.6|6175.8|6201|6176.2|6202.1|6177.3|6199.3|6174.5|0
1580777400000|2020-02-04 00:50:00|6200.8|6176|6200.4|6175.6|6201.9|6177.1|6200.2|6175.4|0
1580777700000|2020-02-04 00:55:00|6200.8|6176|6204.6|6179.8|6204.6|6179.8|6200.2|6175.4|0
1580778000000|2020-02-04 01:00:00|6203.6|6178.8|6205.6|6180.8|6207.5|6182.7|6203.6|6178.8|0
1580778300000|2020-02-04 01:05:00|6205.9|6181.1|6203.9|6179.1|6205.9|6181.1|6203.9|6179.1|0
1580778600000|2020-02-04 01:10:00|6204.6|6179.8|6208.5|6183.7|6208.5|6183.7|6204.6|6179.8|0
1580778900000|2020-02-04 01:15:00|6209|6184.2|6206.7|6181.9|6210.1|6185.3|6206.7|6181.9|0
1580779200000|2020-02-04 01:20:00|6207.2|6182.4|6214.2|6189.4|6214.3|6189.5|6207.2|6182.4|0
1580779500000|2020-02-04 01:25:00|6214.1|6189.3|6214.6|6189.8|6214.9|6190.1|6212.8|6188|0
1580779800000|2020-02-04 01:30:00|6214.2|6189.4|6217.6|6192.8|6217.9|6193.1|6214.2|6189.4|0
1580780100000|2020-02-04 01:35:00|6218|6193.2|6219.9|6195.1|6221.8|6197|6218|6193.2|0
1580780400000|2020-02-04 01:40:00|6219.4|6194.6|6218.3|6193.5|6220.3|6195.5|6217|6192.2|0
1580780700000|2020-02-04 01:45:00|6217.5|6192.7|6218.9|6194.1|6218.9|6194.1|6216.8|6192|0
1580781000000|2020-02-04 01:50:00|6219.5|6194.7|6217.5|6192.7|6219.5|6194.7|6217.5|6192.7|0
1580781300000|2020-02-04 01:55:00|6217.2|6192.4|6221|6196.2|6221.3|6196.5|6216.7|6191.9|0
1580781600000|2020-02-04 02:00:00|6220|6195.2|6217.9|6193.1|6220.1|6195.3|6217|6192.2|0
1580781900000|2020-02-04 02:05:00|6219.1|6194.3|6219.1|6194.3|6220|6195.2|6217.3|6192.5|0
1580782200000|2020-02-04 02:10:00|6218.3|6193.5|6216.4|6191.6|6219.1|6194.3|6216.4|6191.6|0
1580782500000|2020-02-04 02:15:00|6216.3|6191.5|6213.5|6188.7|6216.5|6191.7|6213.5|6188.7|0
1580782800000|2020-02-04 02:20:00|6213.1|6188.3|6209.2|6184.4|6213.4|6188.6|6208.5|6183.7|0
1580783100000|2020-02-04 02:25:00|6211.8|6187|6211.8|6187|6213|6188.2|6211.1|6186.3|0
1580783400000|2020-02-04 02:30:00|6212.4|6187.6|6210.5|6185.7|6212.4|6187.6|6208.5|6183.7|0
1580783700000|2020-02-04 02:35:00|6210.8|6186|6208.3|6183.5|6210.9|6186.1|6207.5|6182.7|0
1580784000000|2020-02-04 02:40:00|6210.8|6186|6210.3|6185.5|6210.8|6186|6209.1|6184.3|0
1580784300000|2020-02-04 02:45:00|6210.2|6185.4|6206.5|6181.7|6210.2|6185.4|6206.5|6181.7|0
1580784600000|2020-02-04 02:50:00|6205.9|6181.1|6204.5|6179.7|6206.7|6181.9|6204.5|6179.7|0
1580784900000|2020-02-04 02:55:00|6205.5|6180.7|6200.7|6175.9|6205.5|6180.7|6200.7|6175.9|0
1580785200000|2020-02-04 03:00:00|6200.4|6175.6|6203.3|6178.5|6204.8|6180|6200.4|6175.6|0
1580785500000|2020-02-04 03:05:00|6202.3|6177.5|6203.1|6178.3|6203.3|6178.5|6200.5|6175.7|0
1580785800000|2020-02-04 03:10:00|6203.4|6178.6|6202.7|6177.9|6204.4|6179.6|6201.9|6177.1|0
1580786100000|2020-02-04 03:15:00|6203.2|6178.4|6205|6180.2|6205|6180.2|6202|6177.2|0
1580786400000|2020-02-04 03:20:00|6205.1|6180.3|6203.8|6179|6205.1|6180.3|6203.3|6178.5|0
1580786700000|2020-02-04 03:25:00|6203.7|6178.9|6207.1|6182.3|6207.1|6182.3|6203.6|6178.8|0
1580787000000|2020-02-04 03:30:00|6207.3|6182.5|6196.8|6172|6207.3|6182.5|6196.8|6172|0
1580787300000|2020-02-04 03:35:00|6195.8|6171|6197|6172.2|6203.3|6178.5|6195.2|6170.4|0
1580787600000|2020-02-04 03:40:00|6197.1|6172.3|6195.8|6171|6198.8|6174|6195.1|6170.3|0
1580787900000|2020-02-04 03:45:00|6195.9|6171.1|6195.8|6171|6196.8|6172|6194.9|6170.1|0
1580788200000|2020-02-04 03:50:00|6195.5|6170.7|6191.1|6166.3|6195.9|6171.1|6190|6165.2|0
1580788500000|2020-02-04 03:55:00|6191.3|6166.5|6192.3|6167.5|6192.3|6167.5|6189.7|6164.9|0
1580788800000|2020-02-04 04:00:00|6192.4|6167.6|6194.5|6169.7|6197.2|6172.4|6192.4|6167.6|0
1580789100000|2020-02-04 04:05:00|6194.7|6169.9|6192.6|6167.8|6194.8|6170|6191.5|6166.7|0
1580789400000|2020-02-04 04:10:00|6194|6169.2|6192.1|6167.3|6194.2|6169.4|6191.7|6166.9|0
1580789700000|2020-02-04 04:15:00|6191.8|6167|6193.1|6168.3|6193.1|6168.3|6190|6165.2|0
1580790000000|2020-02-04 04:20:00|6193.9|6169.1|6194.6|6169.8|6194.8|6170|6193.3|6168.5|0
1580790300000|2020-02-04 04:25:00|6196.6|6171.8|6198.2|6173.4|6199.1|6174.3|6196.1|6171.3|0
1580790600000|2020-02-04 04:30:00|6198|6173.2|6201.2|6176.4|6201.2|6176.4|6196.7|6171.9|0
1580790900000|2020-02-04 04:35:00|6201|6176.2|6198.9|6174.1|6202.9|6178.1|6198.1|6173.3|0
1580791200000|2020-02-04 04:40:00|6199.5|6174.7|6200.4|6175.6|6201.7|6176.9|6198.7|6173.9|0
1580791500000|2020-02-04 04:45:00|6200.9|6176.1|6200.4|6175.6|6201.4|6176.6|6199.9|6175.1|0
1580791800000|2020-02-04 04:50:00|6201.7|6176.9|6202.1|6177.3|6202.5|6177.7|6201.7|6176.9|0
1580792100000|2020-02-04 04:55:00|6201.5|6176.7|6201.5|6176.7|6203.5|6178.7|6200.7|6175.9|0
1580857800000|2020-02-04 23:10:00|6247|6222|6239.9|6214.9|6247|6222|6239.5|6214.5|0
1580858100000|2020-02-04 23:15:00|6241.6|6216.6|6242.1|6217.1|6242.7|6217.7|6239.2|6214.2|0
1580858400000|2020-02-04 23:20:00|6242.8|6217.8|6242.7|6217.7|6242.8|6217.8|6240.6|6215.6|0
1580858700000|2020-02-04 23:25:00|6241.9|6216.9|6243.8|6218.8|6245.5|6220.5|6241.9|6216.9|0
1580859000000|2020-02-04 23:30:00|6242.9|6217.9|6240.6|6215.6|6243.4|6218.4|6240.4|6215.4|0
1580859300000|2020-02-04 23:35:00|6241.3|6216.3|6238.6|6213.6|6241.3|6216.3|6237.7|6212.7|0
1580859600000|2020-02-04 23:40:00|6237.6|6212.6|6235.7|6210.9|6238.7|6213.7|6235.7|6210.9|0
1580859900000|2020-02-04 23:45:00|6234.5|6209.7|6234.6|6209.8|6236.9|6212.1|6234.5|6209.7|0
1580860200000|2020-02-04 23:50:00|6233.9|6209.1|6232.6|6207.8|6234.3|6209.5|6231.6|6206.8|0
1580860500000|2020-02-04 23:55:00|6229.9|6205.1|6230.7|6205.9|6233.2|6208.4|6229.9|6205.1|0
1580860800000|2020-02-05 00:00:00|6231.1|6206.3|6227.7|6202.9|6231.1|6206.3|6226.2|6201.4|0
1580861100000|2020-02-05 00:05:00|6227.3|6202.5|6226.5|6201.7|6227.3|6202.5|6225.1|6200.3|0
1580861400000|2020-02-05 00:10:00|6225.7|6200.9|6227.7|6202.9|6229.1|6204.3|6225.3|6200.5|0
1580861700000|2020-02-05 00:15:00|6226.8|6202|6232.5|6207.7|6233.7|6208.9|6226.8|6202|0
1580862000000|2020-02-05 00:20:00|6233.5|6208.7|6230.8|6206|6235.1|6210.3|6230.8|6206|0
1580862300000|2020-02-05 00:25:00|6229.3|6204.5|6226.1|6201.3|6229.4|6204.6|6226.1|6201.3|0
1580862600000|2020-02-05 00:30:00|6225.2|6200.4|6226.1|6201.3|6226.5|6201.7|6225.2|6200.4|0
1580862900000|2020-02-05 00:35:00|6223.4|6198.6|6224.6|6199.8|6224.6|6199.8|6221.9|6197.1|0
1580863200000|2020-02-05 00:40:00|6225|6200.2|6224.7|6199.9|6225|6200.2|6223.3|6198.5|0
1580863500000|2020-02-05 00:45:00|6223|6198.2|6222.8|6198|6224.1|6199.3|6221.2|6196.4|0
1580863800000|2020-02-05 00:50:00|6223.1|6198.3|6221|6196.2|6223.3|6198.5|6221|6196.2|0
1580864100000|2020-02-05 00:55:00|6221.4|6196.6|6219.1|6194.3|6221.5|6196.7|6217.9|6193.1|0
1580864400000|2020-02-05 01:00:00|6218|6193.2|6215.6|6190.8|6218|6193.2|6214.3|6189.5|0
1580864700000|2020-02-05 01:05:00|6214.2|6189.4|6213|6188.2|6214.2|6189.4|6212.3|6187.5|0
1580865000000|2020-02-05 01:10:00|6213.1|6188.3|6215.2|6190.4|6215.2|6190.4|6213.1|6188.3|0
1580865300000|2020-02-05 01:15:00|6215.6|6190.8|6215.7|6190.9|6217.1|6192.3|6215.6|6190.8|0
1580865600000|2020-02-05 01:20:00|6214.9|6190.1|6214.4|6189.6|6214.9|6190.1|6211.8|6187|0
1580865900000|2020-02-05 01:25:00|6214.8|6190|6214.3|6189.5|6216.2|6191.4|6214.3|6189.5|0
1580866200000|2020-02-05 01:30:00|6213.9|6189.1|6206.1|6181.3|6213.9|6189.1|6206|6181.2|0
1580866500000|2020-02-05 01:35:00|6205.8|6181|6207.4|6182.6|6209.3|6184.5|6205.8|6181|0
1580866800000|2020-02-05 01:40:00|6209.1|6184.3|6206.5|6181.7|6209.1|6184.3|6206|6181.2|0
1580867100000|2020-02-05 01:45:00|6207|6182.2|6211.3|6186.5|6211.9|6187.1|6206.3|6181.5|0
1580867400000|2020-02-05 01:50:00|6211.1|6186.3|6211|6186.2|6211.1|6186.3|6207.7|6182.9|0
1580867700000|2020-02-05 01:55:00|6211.6|6186.8|6213.2|6188.4|6213.9|6189.1|6211.2|6186.4|0
1580868000000|2020-02-05 02:00:00|6212.3|6187.5|6207.1|6182.3|6212.3|6187.5|6207.1|6182.3|0
1580868300000|2020-02-05 02:05:00|6205.5|6180.7|6202|6177.2|6205.5|6180.7|6202|6177.2|0
1580868600000|2020-02-05 02:10:00|6202.5|6177.7|6197.4|6172.6|6202.5|6177.7|6197.2|6172.4|0
1580868900000|2020-02-05 02:15:00|6197.7|6172.9|6193.6|6168.8|6197.7|6172.9|6193.6|6168.8|0
1580869200000|2020-02-05 02:20:00|6193.9|6169.1|6193.8|6169|6196|6171.2|6193.4|6168.6|0
1580869500000|2020-02-05 02:25:00|6192.8|6168|6193.9|6169.1|6194.2|6169.4|6192.3|6167.5|0
1580869800000|2020-02-05 02:30:00|6195.4|6170.6|6198.9|6174.1|6200.7|6175.9|6195.4|6170.6|0
1580870100000|2020-02-05 02:35:00|6198.3|6173.5|6201.7|6176.9|6201.7|6176.9|6196.9|6172.1|0
1580870400000|2020-02-05 02:40:00|6201.5|6176.7|6207.3|6182.5|6207.3|6182.5|6201.5|6176.7|0
1580870700000|2020-02-05 02:45:00|6207.1|6182.3|6206.1|6181.3|6207.3|6182.5|6206|6181.2|0
1580871000000|2020-02-05 02:50:00|6205.2|6180.4|6204.8|6180|6205.2|6180.4|6202.4|6177.6|0
1580871300000|2020-02-05 02:55:00|6205.1|6180.3|6204.9|6180.1|6206.4|6181.6|6204.2|6179.4|0
1580871600000|2020-02-05 03:00:00|6202.6|6177.8|6206.8|6182|6206.8|6182|6202.6|6177.8|0
1580871900000|2020-02-05 03:05:00|6206.9|6182.1|6206.2|6181.4|6206.9|6182.1|6205.3|6180.5|0
1580872200000|2020-02-05 03:10:00|6204.1|6179.3|6203.3|6178.5|6204.1|6179.3|6202.8|6178|0
1580872500000|2020-02-05 03:15:00|6204.6|6179.8|6205|6180.2|6205|6180.2|6203.4|6178.6|0
1580872800000|2020-02-05 03:20:00|6204.7|6179.9|6202.8|6178|6204.7|6179.9|6202.8|6178|0
1580873100000|2020-02-05 03:25:00|6203.6|6178.8|6204.1|6179.3|6204.1|6179.3|6202.6|6177.8|0
1580873400000|2020-02-05 03:30:00|6203.8|6179|6203|6178.2|6204.1|6179.3|6201.8|6177|0
1580873700000|2020-02-05 03:35:00|6203.6|6178.8|6203.7|6178.9|6204.7|6179.9|6203.6|6178.8|0
1580874000000|2020-02-05 03:40:00|6202.9|6178.1|6201.7|6176.9|6204.4|6179.6|6201.7|6176.9|0
1580874300000|2020-02-05 03:45:00|6201.3|6176.5|6203.9|6179.1|6204.4|6179.6|6201.3|6176.5|0
1580874600000|2020-02-05 03:50:00|6204|6179.2|6203.2|6178.4|6204.1|6179.3|6203.2|6178.4|0
1580874900000|2020-02-05 03:55:00|6204.4|6179.6|6202.1|6177.3|6204.4|6179.6|6202.1|6177.3|0
1580875200000|2020-02-05 04:00:00|6202.3|6177.5|6201.9|6177.1|6202.7|6177.9|6201.3|6176.5|0
1580875500000|2020-02-05 04:05:00|6201.3|6176.5|6203.6|6178.8|6204.6|6179.8|6201.3|6176.5|0
1580875800000|2020-02-05 04:10:00|6203.4|6178.6|6204.2|6179.4|6204.2|6179.4|6202.3|6177.5|0
1580876100000|2020-02-05 04:15:00|6204.1|6179.3|6204.7|6179.9|6205.3|6180.5|6203.6|6178.8|0
1580876400000|2020-02-05 04:20:00|6204.8|6180|6205.2|6180.4|6206.3|6181.5|6204.8|6180|0
1580876700000|2020-02-05 04:25:00|6206.2|6181.4|6205.9|6181.1|6206.6|6181.8|6205.9|6181.1|0
1580877000000|2020-02-05 04:30:00|6207.9|6183.1|6205.6|6180.8|6207.9|6183.1|6205.6|6180.8|0
1580877300000|2020-02-05 04:35:00|6205.7|6180.9|6208.2|6183.4|6209.2|6184.4|6205.7|6180.9|0
1580877600000|2020-02-05 04:40:00|6208|6183.2|6205.9|6181.1|6209.1|6184.3|6205.9|6181.1|0
1580877900000|2020-02-05 04:45:00|6205.7|6180.9|6204.5|6179.7|6205.9|6181.1|6204.5|6179.7|0
1580878200000|2020-02-05 04:50:00|6205.2|6180.4|6206.4|6181.6|6207.3|6182.5|6204.1|6179.3|0
1580878500000|2020-02-05 04:55:00|6206.1|6181.3|6204.7|6179.9|6206.1|6181.3|6204.6|6179.8|0
1580944200000|2020-02-05 23:10:00|6241.8|6216.8|6250.8|6225.8|6252.9|6227.9|6241.7|6216.7|0
1580944500000|2020-02-05 23:15:00|6251.5|6226.5|6256|6231|6256.5|6231.5|6251.5|6226.5|0
1580944800000|2020-02-05 23:20:00|6256.4|6231.4|6262.6|6237.6|6262.6|6237.6|6255.2|6230.2|0
1580945100000|2020-02-05 23:25:00|6261.5|6236.5|6252.7|6227.7|6261.8|6236.8|6252.6|6227.6|0
1580945400000|2020-02-05 23:30:00|6252.6|6227.6|6253.8|6228.8|6256|6231|6251.8|6226.8|0
1580945700000|2020-02-05 23:35:00|6256.2|6231.2|6258.5|6233.5|6258.5|6233.5|6255.8|6230.8|0
1580946000000|2020-02-05 23:40:00|6258.9|6233.9|6257.3|6232.3|6261|6236|6256.3|6231.3|0
1580946300000|2020-02-05 23:45:00|6254|6229|6256.7|6231.7|6256.8|6231.8|6254|6229|0
1580946600000|2020-02-05 23:50:00|6257.2|6232.2|6259.9|6234.9|6263.5|6238.5|6257.2|6232.2|0
1580946900000|2020-02-05 23:55:00|6261.4|6236.4|6262.4|6237.4|6263|6238|6261.4|6236.4|0
1580947200000|2020-02-06 00:00:00|6262.5|6237.5|6259.8|6234.8|6262.5|6237.5|6259.8|6234.8|0
1580947500000|2020-02-06 00:05:00|6260.4|6235.4|6266.6|6241.6|6266.6|6241.6|6260.4|6235.4|0
1580947800000|2020-02-06 00:10:00|6266.5|6241.5|6270.4|6245.4|6270.4|6245.4|6266.2|6241.2|0
1580948100000|2020-02-06 00:15:00|6269.5|6244.5|6268.4|6243.4|6270.8|6245.8|6268.4|6243.4|0
1580948400000|2020-02-06 00:20:00|6269.2|6244.2|6267.6|6242.6|6270.6|6245.6|6267.6|6242.6|0
1580948700000|2020-02-06 00:25:00|6266.8|6241.8|6258.6|6233.6|6266.8|6241.8|6258.6|6233.6|0
1580949000000|2020-02-06 00:30:00|6257.2|6232.2|6259.1|6234.1|6265.3|6240.3|6257.2|6232.2|0
1580949300000|2020-02-06 00:35:00|6259.2|6234.2|6260.2|6235.2|6260.4|6235.4|6258.9|6233.9|0
1580949600000|2020-02-06 00:40:00|6259|6234|6262.4|6237.4|6264.4|6239.4|6257.4|6232.4|0
1580949900000|2020-02-06 00:45:00|6264.2|6239.2|6262.1|6237.1|6264.2|6239.2|6262.1|6237.1|0
1580950200000|2020-02-06 00:50:00|6261.9|6236.9|6257.7|6232.7|6262|6237|6257.7|6232.7|0
1580950500000|2020-02-06 00:55:00|6259.7|6234.7|6261.7|6236.7|6262.2|6237.2|6259.4|6234.4|0
1580950800000|2020-02-06 01:00:00|6262.6|6237.6|6261|6236|6262.6|6237.6|6258.5|6233.5|0
1580951100000|2020-02-06 01:05:00|6259.3|6234.3|6258.4|6233.4|6259.7|6234.7|6257.7|6232.7|0
1580951400000|2020-02-06 01:10:00|6258.1|6233.1|6259.6|6234.6|6260.1|6235.1|6258.1|6233.1|0
1580951700000|2020-02-06 01:15:00|6259|6234|6274|6249|6274.8|6249.8|6259|6234|0
1580952000000|2020-02-06 01:20:00|6272.7|6247.7|6269.9|6244.9|6272.7|6247.7|6269.1|6244.1|0
1580952300000|2020-02-06 01:25:00|6270.1|6245.1|6268|6243|6273.8|6248.8|6268|6243|0
1580952600000|2020-02-06 01:30:00|6266.6|6241.6|6265.6|6240.6|6268.1|6243.1|6264.4|6239.4|0
1580952900000|2020-02-06 01:35:00|6264.5|6239.5|6266.1|6241.1|6267.2|6242.2|6263.3|6238.3|0
1580953200000|2020-02-06 01:40:00|6266.2|6241.2|6267.7|6242.7|6267.7|6242.7|6262.9|6237.9|0
1580953500000|2020-02-06 01:45:00|6267.9|6242.9|6268.3|6243.3|6268.6|6243.6|6267.3|6242.3|0
1580953800000|2020-02-06 01:50:00|6266.7|6241.7|6269.3|6244.3|6269.8|6244.8|6266.4|6241.4|0
1580954100000|2020-02-06 01:55:00|6268.2|6243.2|6263.9|6238.9|6268.2|6243.2|6263.9|6238.9|0
1580954400000|2020-02-06 02:00:00|6267.4|6242.4|6269.9|6244.9|6270.9|6245.9|6267.4|6242.4|0
1580954700000|2020-02-06 02:05:00|6269.7|6244.7|6271.5|6246.5|6271.5|6246.5|6268.5|6243.5|0
1580955000000|2020-02-06 02:10:00|6271.6|6246.6|6271.7|6246.7|6272.4|6247.4|6270.4|6245.4|0
1580955300000|2020-02-06 02:15:00|6272.1|6247.1|6270.4|6245.4|6272.4|6247.4|6270.1|6245.1|0
1580955600000|2020-02-06 02:20:00|6270.8|6245.8|6274.8|6249.8|6274.8|6249.8|6270.8|6245.8|0
1580955900000|2020-02-06 02:25:00|6275.4|6250.4|6275.4|6250.4|6277|6252|6274.9|6249.9|0
1580956200000|2020-02-06 02:30:00|6275.9|6250.9|6274.8|6249.8|6278.6|6253.6|6274.8|6249.8|0
1580956500000|2020-02-06 02:35:00|6273.7|6248.7|6272.3|6247.3|6273.7|6248.7|6272.1|6247.1|0
1580956800000|2020-02-06 02:40:00|6271.9|6246.9|6274|6249|6274|6249|6271.9|6246.9|0
1580957100000|2020-02-06 02:45:00|6272.5|6247.5|6273|6248|6274.1|6249.1|6272.5|6247.5|0
1580957400000|2020-02-06 02:50:00|6273.1|6248.1|6273.2|6248.2|6273.7|6248.7|6272.7|6247.7|0
1580957700000|2020-02-06 02:55:00|6272.8|6247.8|6272.4|6247.4|6273.4|6248.4|6272.4|6247.4|0
1580958000000|2020-02-06 03:00:00|6273.3|6248.3|6275.2|6250.2|6275.5|6250.5|6273.3|6248.3|0
1580958300000|2020-02-06 03:05:00|6275.6|6250.6|6276.5|6251.5|6277.6|6252.6|6275.3|6250.3|0
1580958600000|2020-02-06 03:10:00|6276.2|6251.2|6274.1|6249.1|6277.8|6252.8|6274.1|6249.1|0
1580958900000|2020-02-06 03:15:00|6273|6248|6271.7|6246.7|6273|6248|6271.4|6246.4|0
1580959200000|2020-02-06 03:20:00|6271.4|6246.4|6272.1|6247.1|6272.8|6247.8|6271|6246|0
1580959500000|2020-02-06 03:25:00|6271.1|6246.1|6269.3|6244.3|6271.9|6246.9|6269|6244|0
1580959800000|2020-02-06 03:30:00|6269.2|6244.2|6267.6|6242.6|6269.2|6244.2|6266.9|6241.9|0
1580960100000|2020-02-06 03:35:00|6267.3|6242.3|6269.1|6244.1|6269.1|6244.1|6267.3|6242.3|0
1580960400000|2020-02-06 03:40:00|6269|6244|6266.3|6241.3|6269|6244|6264.9|6239.9|0
1580960700000|2020-02-06 03:45:00|6266.9|6241.9|6266.1|6241.1|6267.1|6242.1|6265.2|6240.2|0
1580961000000|2020-02-06 03:50:00|6266.3|6241.3|6263.6|6238.6|6266.3|6241.3|6263.6|6238.6|0
1580961300000|2020-02-06 03:55:00|6262.5|6237.5|6264.9|6239.9|6265.4|6240.4|6262.5|6237.5|0
1580961600000|2020-02-06 04:00:00|6264|6239|6266.8|6241.8|6266.9|6241.9|6262.2|6237.2|0
1580961900000|2020-02-06 04:05:00|6267.4|6242.4|6267.9|6242.9|6268.1|6243.1|6266.4|6241.4|0
1580962200000|2020-02-06 04:10:00|6268.9|6243.9|6270.4|6245.4|6271.4|6246.4|6268.9|6243.9|0
1580962500000|2020-02-06 04:15:00|6270.1|6245.1|6271|6246|6271.4|6246.4|6269.3|6244.3|0
1580962800000|2020-02-06 04:20:00|6271.3|6246.3|6272.8|6247.8|6272.8|6247.8|6271.3|6246.3|0
1580963100000|2020-02-06 04:25:00|6271.3|6246.3|6273.6|6248.6|6273.6|6248.6|6271.3|6246.3|0
1580963400000|2020-02-06 04:30:00|6273.5|6248.5|6272.7|6247.7|6275.5|6250.5|6272.7|6247.7|0
1580963700000|2020-02-06 04:35:00|6272.3|6247.3|6273.5|6248.5|6275|6250|6272.3|6247.3|0
1580964000000|2020-02-06 04:40:00|6272.6|6247.6|6271.3|6246.3|6272.6|6247.6|6271.3|6246.3|0
1580964300000|2020-02-06 04:45:00|6272.7|6247.7|6279.9|6254.9|6279.9|6254.9|6272.6|6247.6|0
1580964600000|2020-02-06 04:50:00|6282|6257|6284.9|6259.9|6284.9|6259.9|6282|6257|0
1580964900000|2020-02-06 04:55:00|6284.7|6259.7|6286.8|6261.8|6288.8|6263.6|6284.7|6259.7|0
1581030600000|2020-02-06 23:10:00|6286.5|6261.5|6279.6|6254.6|6286.5|6261.5|6279.3|6254.3|0
1581030900000|2020-02-06 23:15:00|6277.7|6252.7|6271.3|6246.3|6277.7|6252.7|6270.2|6245.2|0
1581031200000|2020-02-06 23:20:00|6272.4|6247.4|6266.9|6241.9|6272.4|6247.4|6266.9|6241.9|0
1581031500000|2020-02-06 23:25:00|6267|6242|6262.6|6237.6|6267.1|6242.1|6261.7|6236.7|0
1581031800000|2020-02-06 23:30:00|6263.1|6238.1|6264|6239|6264.6|6239.6|6260.3|6235.3|0
1581032100000|2020-02-06 23:35:00|6264.2|6239.2|6261.3|6236.3|6264.8|6239.8|6261.3|6236.3|0
1581032400000|2020-02-06 23:40:00|6261.4|6236.4|6268.8|6243.8|6268.8|6243.8|6261.4|6236.4|0
1581032700000|2020-02-06 23:45:00|6269.4|6244.4|6261.9|6236.9|6271.2|6246.2|6261.6|6236.6|0
1581033000000|2020-02-06 23:50:00|6261.5|6236.5|6261.5|6236.5|6262.9|6237.9|6261.2|6236.2|0
1581033300000|2020-02-06 23:55:00|6261.1|6236.1|6263.6|6238.6|6264.3|6239.3|6259.6|6234.6|0
1581033600000|2020-02-07 00:00:00|6264|6239|6261.6|6236.6|6265.6|6240.6|6261.1|6236.1|0
1581033900000|2020-02-07 00:05:00|6257.8|6232.8|6257.6|6232.6|6259.6|6234.6|6256.8|6231.8|0
1581034200000|2020-02-07 00:10:00|6255.2|6230.2|6256.3|6231.3|6256.3|6231.3|6253.3|6228.3|0
1581034500000|2020-02-07 00:15:00|6256.9|6231.9|6258.2|6233.2|6258.3|6233.3|6256.4|6231.4|0
1581034800000|2020-02-07 00:20:00|6258.9|6233.9|6258.8|6233.8|6259.5|6234.5|6257.7|6232.7|0
1581035100000|2020-02-07 00:25:00|6258.6|6233.6|6256.1|6231.1|6258.6|6233.6|6256|6231|0
1581035400000|2020-02-07 00:30:00|6256.5|6231.5|6251.4|6226.4|6256.5|6231.5|6251.4|6226.4|0
1581035700000|2020-02-07 00:35:00|6250.3|6225.3|6244.5|6219.5|6250.3|6225.3|6244.3|6219.3|0
1581036000000|2020-02-07 00:40:00|6245.5|6220.5|6248.6|6223.6|6249.6|6224.6|6245.5|6220.5|0
1581036300000|2020-02-07 00:45:00|6248.5|6223.5|6240.5|6215.5|6248.5|6223.5|6239.8|6214.8|0
1581036600000|2020-02-07 00:50:00|6241.4|6216.4|6245.4|6220.4|6245.4|6220.4|6241.4|6216.4|0
1581036900000|2020-02-07 00:55:00|6246.7|6221.7|6245.3|6220.3|6249.1|6224.1|6245.3|6220.3|0
1581037200000|2020-02-07 01:00:00|6246|6221|6247.8|6222.8|6247.8|6222.8|6245.9|6220.9|0
1581037500000|2020-02-07 01:05:00|6247.9|6222.9|6237.8|6212.8|6247.9|6222.9|6237.8|6212.8|0
1581037800000|2020-02-07 01:10:00|6237.6|6212.6|6235.3|6210.5|6238.1|6213.1|6235.3|6210.5|0
1581038100000|2020-02-07 01:15:00|6235.5|6210.7|6237.7|6212.7|6239|6214|6235.3|6210.5|0
1581038400000|2020-02-07 01:20:00|6237.3|6212.5|6241.3|6216.3|6241.3|6216.3|6237.3|6212.5|0
1581038700000|2020-02-07 01:25:00|6240.6|6215.6|6245.1|6220.1|6245.1|6220.1|6237.8|6212.8|0
1581039000000|2020-02-07 01:30:00|6246.9|6221.9|6250|6225|6250.2|6225.2|6246.9|6221.9|0
1581039300000|2020-02-07 01:35:00|6250.6|6225.6|6252.2|6227.2|6252.9|6227.9|6250.6|6225.6|0
1581039600000|2020-02-07 01:40:00|6250.6|6225.6|6253.8|6228.8|6253.8|6228.8|6248.7|6223.7|0
1581039900000|2020-02-07 01:45:00|6254.1|6229.1|6253.8|6228.8|6254.1|6229.1|6253.3|6228.3|0
1581040200000|2020-02-07 01:50:00|6253.3|6228.3|6249.6|6224.6|6254|6229|6249.6|6224.6|0
1581040500000|2020-02-07 01:55:00|6250.5|6225.5|6244.7|6219.7|6250.5|6225.5|6244.7|6219.7|0
1581040800000|2020-02-07 02:00:00|6241.7|6216.7|6246|6221|6246|6221|6241.7|6216.7|0
1581041100000|2020-02-07 02:05:00|6246.2|6221.2|6245.2|6220.2|6246.2|6221.2|6244|6219|0
1581041400000|2020-02-07 02:10:00|6245.8|6220.8|6246.9|6221.9|6246.9|6221.9|6245.3|6220.3|0
1581041700000|2020-02-07 02:15:00|6246.5|6221.5|6242.2|6217.2|6246.5|6221.5|6242.2|6217.2|0
1581042000000|2020-02-07 02:20:00|6242.7|6217.7|6246.7|6221.7|6246.7|6221.7|6242.7|6217.7|0
1581042300000|2020-02-07 02:25:00|6247.6|6222.6|6244.5|6219.5|6247.6|6222.6|6244.4|6219.4|0
1581042600000|2020-02-07 02:30:00|6242.8|6217.8|6242.9|6217.9|6244.4|6219.4|6242|6217|0
1581042900000|2020-02-07 02:35:00|6243.9|6218.9|6245|6220|6245.7|6220.7|6243.9|6218.9|0
1581043200000|2020-02-07 02:40:00|6244.4|6219.4|6246.6|6221.6|6246.6|6221.6|6244|6219|0
1581043500000|2020-02-07 02:45:00|6246.8|6221.8|6245.2|6220.2|6246.8|6221.8|6245.2|6220.2|0
1581043800000|2020-02-07 02:50:00|6246|6221|6247.6|6222.6|6247.6|6222.6|6246|6221|0
1581044100000|2020-02-07 02:55:00|6247.1|6222.1|6247.3|6222.3|6247.3|6222.3|6246.2|6221.2|0
1581044400000|2020-02-07 03:00:00|6248.1|6223.1|6247.3|6222.3|6249.8|6224.8|6246.8|6221.8|0
1581044700000|2020-02-07 03:05:00|6247.5|6222.5|6247|6222|6247.8|6222.8|6247|6222|0
1581045000000|2020-02-07 03:10:00|6247.3|6222.3|6245.3|6220.3|6248.9|6223.9|6245.3|6220.3|0
1581045300000|2020-02-07 03:15:00|6245.1|6220.1|6246.3|6221.3|6246.3|6221.3|6244.4|6219.4|0
1581045600000|2020-02-07 03:20:00|6246.1|6221.1|6248.7|6223.7|6249.1|6224.1|6246.1|6221.1|0
1581045900000|2020-02-07 03:25:00|6248.5|6223.5|6248.1|6223.1|6248.5|6223.5|6246|6221|0
1581046200000|2020-02-07 03:30:00|6249|6224|6247.3|6222.3|6249|6224|6246.6|6221.6|0
1581046500000|2020-02-07 03:35:00|6247.2|6222.2|6248.9|6223.9|6248.9|6223.9|6246.8|6221.8|0
1581046800000|2020-02-07 03:40:00|6247.9|6222.9|6249.8|6224.8|6250.2|6225.2|6247.9|6222.9|0
1581047100000|2020-02-07 03:45:00|6250.7|6225.7|6252.3|6227.3|6252.4|6227.4|6250.7|6225.7|0
1581047400000|2020-02-07 03:50:00|6252.2|6227.2|6252.7|6227.7|6253.7|6228.7|6252.2|6227.2|0
1581047700000|2020-02-07 03:55:00|6254|6229|6252.4|6227.4|6254|6229|6251.9|6226.9|0
1581048000000|2020-02-07 04:00:00|6253.2|6228.2|6254.6|6229.6|6255|6230|6253.1|6228.1|0
1581048300000|2020-02-07 04:05:00|6253.9|6228.9|6249.2|6224.2|6253.9|6228.9|6249.2|6224.2|0
1581048600000|2020-02-07 04:10:00|6248.1|6223.1|6249.8|6224.8|6249.8|6224.8|6247.4|6222.4|0
1581048900000|2020-02-07 04:15:00|6250|6225|6250.7|6225.7|6250.9|6225.9|6249.7|6224.7|0
1581049200000|2020-02-07 04:20:00|6250.5|6225.5|6252.9|6227.9|6252.9|6227.9|6249.9|6224.9|0
1581049500000|2020-02-07 04:25:00|6254.1|6229.1|6253.3|6228.3|6254.6|6229.6|6253.3|6228.3|0
1581049800000|2020-02-07 04:30:00|6253.4|6228.4|6253.6|6228.6|6253.6|6228.6|6252.9|6227.9|0
1581050100000|2020-02-07 04:35:00|6253.8|6228.8|6256|6231|6256|6231|6253|6228|0
1581050400000|2020-02-07 04:40:00|6255.7|6230.7|6255.9|6230.9|6257|6232|6255.7|6230.7|0
1581050700000|2020-02-07 04:45:00|6255.3|6230.3|6255|6230|6255.5|6230.5|6254.1|6229.1|0
1581051000000|2020-02-07 04:50:00|6256|6231|6257.2|6232.2|6257.2|6232.2|6255.8|6230.8|0
1581051300000|2020-02-07 04:55:00|6256|6231|6256.9|6231.9|6261|6236|6256|6231|0
1581289800000|2020-02-09 23:10:00|6265|6240|6269.7|6244.7|6272.4|6247.4|6265|6240|0
1581290100000|2020-02-09 23:15:00|6266.3|6241.3|6268.1|6243.1|6268.1|6243.1|6264|6239|0
1581290400000|2020-02-09 23:20:00|6265.2|6240.2|6263.2|6238.2|6265.2|6240.2|6261.1|6236.1|0
1581290700000|2020-02-09 23:25:00|6263|6238|6258.7|6233.7|6263|6238|6258.6|6233.6|0
1581291000000|2020-02-09 23:30:00|6256.9|6231.9|6247.8|6222.8|6256.9|6231.9|6247.8|6222.8|0
1581291300000|2020-02-09 23:35:00|6246.6|6221.6|6240.6|6215.6|6246.6|6221.6|6240.1|6215.1|0
1581291600000|2020-02-09 23:40:00|6243.8|6218.8|6240.7|6215.7|6243.8|6218.8|6239.7|6214.7|0
1581291900000|2020-02-09 23:45:00|6239.3|6214.3|6240.5|6215.5|6242.4|6217.4|6239.3|6214.3|0
1581292200000|2020-02-09 23:50:00|6239.7|6214.7|6234.3|6209.5|6239.7|6214.7|6234.3|6209.5|0
1581292500000|2020-02-09 23:55:00|6235.7|6210.9|6235.9|6211.1|6237.2|6212.4|6235.4|6210.6|0
1581292800000|2020-02-10 00:00:00|6235.8|6211|6237.7|6212.7|6237.7|6212.7|6235.4|6210.6|0
1581293100000|2020-02-10 00:05:00|6238|6213|6241.3|6216.3|6241.3|6216.3|6237.7|6212.7|0
1581293400000|2020-02-10 00:10:00|6242.1|6217.1|6235.8|6211|6242.1|6217.1|6235.8|6211|0
1581293700000|2020-02-10 00:15:00|6237.1|6212.3|6234.3|6209.5|6237.1|6212.3|6232.6|6207.8|0
1581294000000|2020-02-10 00:20:00|6234.7|6209.9|6233.9|6209.1|6234.7|6209.9|6232.8|6208|0
1581294300000|2020-02-10 00:25:00|6234.5|6209.7|6236.2|6211.4|6236.7|6211.9|6233.7|6208.9|0
1581294600000|2020-02-10 00:30:00|6236.1|6211.3|6237.2|6212.4|6237.2|6212.4|6233.2|6208.4|0
1581294900000|2020-02-10 00:35:00|6236.4|6211.6|6236.9|6212.1|6237.5|6212.6|6235.8|6211|0
1581295200000|2020-02-10 00:40:00|6237.5|6212.6|6236.4|6211.6|6238.3|6213.3|6236.3|6211.5|0
1581295500000|2020-02-10 00:45:00|6235.3|6210.5|6234.6|6209.8|6236|6211.2|6233.5|6208.7|0
1581295800000|2020-02-10 00:50:00|6233.8|6209|6235.3|6210.5|6235.3|6210.5|6232.1|6207.3|0
1581296100000|2020-02-10 00:55:00|6234.7|6209.9|6236.2|6211.4|6236.2|6211.4|6234.5|6209.7|0
1581296400000|2020-02-10 01:00:00|6236.8|6212|6238.9|6213.9|6241.5|6216.5|6236.6|6211.8|0
1581296700000|2020-02-10 01:05:00|6237.6|6212.6|6239.5|6214.5|6239.5|6214.5|6236.3|6211.5|0
1581297000000|2020-02-10 01:10:00|6241.3|6216.3|6240.8|6215.8|6241.7|6216.7|6240.2|6215.2|0
1581297300000|2020-02-10 01:15:00|6242.8|6217.8|6249.6|6224.6|6249.6|6224.6|6242.8|6217.8|0
1581297600000|2020-02-10 01:20:00|6250.4|6225.4|6250.7|6225.7|6252.5|6227.5|6250.2|6225.2|0
1581297900000|2020-02-10 01:25:00|6250.6|6225.6|6245.1|6220.1|6250.6|6225.6|6244.7|6219.7|0
1581298200000|2020-02-10 01:30:00|6244.9|6219.9|6246.1|6221.1|6246.1|6221.1|6244.1|6219.1|0
1581298500000|2020-02-10 01:35:00|6245.8|6220.8|6252.5|6227.5|6253.8|6228.8|6245.7|6220.7|0
1581298800000|2020-02-10 01:40:00|6253.1|6228.1|6256.6|6231.6|6256.6|6231.6|6253.1|6228.1|0
1581299100000|2020-02-10 01:45:00|6259.6|6234.6|6256.7|6231.7|6259.6|6234.6|6254.1|6229.1|0
1581299400000|2020-02-10 01:50:00|6258.3|6233.3|6255.3|6230.3|6258.5|6233.5|6254.5|6229.5|0
1581299700000|2020-02-10 01:55:00|6255.9|6230.9|6255.4|6230.4|6256.2|6231.2|6254|6229|0
1581300000000|2020-02-10 02:00:00|6255.7|6230.7|6258.3|6233.3|6258.3|6233.3|6254.6|6229.6|0
1581300300000|2020-02-10 02:05:00|6257.5|6232.5|6254.9|6229.9|6257.5|6232.5|6254.9|6229.9|0
1581300600000|2020-02-10 02:10:00|6254.2|6229.2|6253.3|6228.3|6255|6230|6250.8|6225.8|0
1581300900000|2020-02-10 02:15:00|6253.7|6228.7|6250.2|6225.2|6253.7|6228.7|6250.2|6225.2|0
1581301200000|2020-02-10 02:20:00|6251.1|6226.1|6251.2|6226.2|6252|6227|6250.7|6225.7|0
1581301500000|2020-02-10 02:25:00|6253.9|6228.9|6255|6230|6255.3|6230.3|6252.3|6227.3|0
1581301800000|2020-02-10 02:30:00|6254.2|6229.2|6259.7|6234.7|6259.7|6234.7|6252.9|6227.9|0
1581302100000|2020-02-10 02:35:00|6262.7|6237.7|6260.1|6235.1|6262.7|6237.7|6258.7|6233.7|0
1581302400000|2020-02-10 02:40:00|6262|6237|6262.7|6237.7|6262.7|6237.7|6259.4|6234.4|0
1581302700000|2020-02-10 02:45:00|6261.7|6236.7|6261.7|6236.7|6262.5|6237.5|6260.4|6235.4|0
1581303000000|2020-02-10 02:50:00|6261.9|6236.9|6260|6235|6261.9|6236.9|6260|6235|0
1581303300000|2020-02-10 02:55:00|6260.4|6235.4|6258|6233|6261|6236|6258|6233|0
1581303600000|2020-02-10 03:00:00|6258.8|6233.8|6258.7|6233.7|6260.2|6235.2|6258.6|6233.6|0
1581303900000|2020-02-10 03:05:00|6258.1|6233.1|6256.7|6231.7|6258.9|6233.9|6256.1|6231.1|0
1581304200000|2020-02-10 03:10:00|6256.1|6231.1|6256|6231|6256.1|6231.1|6254.9|6229.9|0
1581304500000|2020-02-10 03:15:00|6256.2|6231.2|6252.1|6227.1|6256.2|6231.2|6251.9|6226.9|0
1581304800000|2020-02-10 03:20:00|6251.7|6226.7|6252|6227|6252.7|6227.7|6251.2|6226.2|0
1581305100000|2020-02-10 03:25:00|6251.6|6226.6|6251.3|6226.3|6252.5|6227.5|6249.9|6224.9|0
1581305400000|2020-02-10 03:30:00|6251.7|6226.7|6252.8|6227.8|6253.4|6228.4|6251.2|6226.2|0
1581305700000|2020-02-10 03:35:00|6252.2|6227.2|6251.9|6226.9|6253.8|6228.8|6251.7|6226.7|0
1581306000000|2020-02-10 03:40:00|6252.7|6227.7|6252.8|6227.8|6252.9|6227.9|6251.8|6226.8|0
1581306300000|2020-02-10 03:45:00|6253.1|6228.1|6252.2|6227.2|6253.3|6228.3|6252|6227|0
1581306600000|2020-02-10 03:50:00|6251.5|6226.5|6251.9|6226.9|6252.3|6227.3|6250.9|6225.9|0
1581306900000|2020-02-10 03:55:00|6251.4|6226.4|6247.6|6222.6|6251.4|6226.4|6247.6|6222.6|0
1581307200000|2020-02-10 04:00:00|6247|6222|6247.7|6222.7|6248.3|6223.3|6244.1|6219.1|0
1581307500000|2020-02-10 04:05:00|6248.1|6223.1|6247|6222|6248.2|6223.2|6246.1|6221.1|0
1581307800000|2020-02-10 04:10:00|6246.4|6221.4|6243.2|6218.2|6246.7|6221.7|6243.2|6218.2|0
1581308100000|2020-02-10 04:15:00|6244.2|6219.2|6245.7|6220.7|6246.6|6221.6|6243.9|6218.9|0
1581308400000|2020-02-10 04:20:00|6245.4|6220.4|6246.3|6221.3|6246.3|6221.3|6245.4|6220.4|0
1581308700000|2020-02-10 04:25:00|6247|6222|6246.6|6221.6|6247.4|6222.4|6246.2|6221.2|0
1581309000000|2020-02-10 04:30:00|6246|6221|6244.9|6219.9|6246.3|6221.3|6244.7|6219.7|0
1581309300000|2020-02-10 04:35:00|6245.6|6220.6|6247.8|6222.8|6247.8|6222.8|6244.7|6219.7|0
1581309600000|2020-02-10 04:40:00|6247.4|6222.4|6246|6221|6248.5|6223.5|6246|6221|0
1581309900000|2020-02-10 04:45:00|6247.3|6222.3|6247.9|6222.9|6247.9|6222.9|6246.5|6221.5|0
1581310200000|2020-02-10 04:50:00|6247.6|6222.6|6245.8|6220.8|6248.3|6223.3|6245.8|6220.8|0
1581310500000|2020-02-10 04:55:00|6243.1|6218.1|6235.9|6211.1|6243.4|6218.4|6235.9|6211.1|0
1581376200000|2020-02-10 23:10:00|6280.7|6255.7|6276.3|6251.3|6281|6256|6276.3|6251.3|0
1581376500000|2020-02-10 23:15:00|6276.2|6251.2|6280.8|6255.8|6281.7|6256.7|6273.7|6248.7|0
1581376800000|2020-02-10 23:20:00|6281|6256|6286.4|6261.4|6286.4|6261.4|6278.9|6253.9|0
1581377100000|2020-02-10 23:25:00|6283.8|6258.8|6285.8|6260.8|6286.7|6261.7|6282.9|6257.9|0
1581377400000|2020-02-10 23:30:00|6287.2|6262.2|6286.7|6261.7|6289.2|6264|6284.7|6259.7|0
1581377700000|2020-02-10 23:35:00|6285.5|6260.5|6280.4|6255.4|6285.5|6260.5|6278.4|6253.4|0
1581378000000|2020-02-10 23:40:00|6279.8|6254.8|6272.8|6247.8|6279.8|6254.8|6272.8|6247.8|0
1581378300000|2020-02-10 23:45:00|6274.5|6249.5|6271.2|6246.2|6275.6|6250.6|6270.2|6245.2|0
1581378600000|2020-02-10 23:50:00|6271|6246|6272.2|6247.2|6272.2|6247.2|6270.2|6245.2|0
1581378900000|2020-02-10 23:55:00|6271.6|6246.6|6277.3|6252.3|6277.3|6252.3|6270.6|6245.6|0
1581379200000|2020-02-11 00:00:00|6276.6|6251.6|6278.3|6253.3|6278.5|6253.5|6273.9|6248.9|0
1581379500000|2020-02-11 00:05:00|6278.6|6253.6|6276.3|6251.3|6278.6|6253.6|6275|6250|0
1581379800000|2020-02-11 00:10:00|6278|6253|6282.7|6257.7|6284.2|6259.2|6278|6253|0
1581380100000|2020-02-11 00:15:00|6283.3|6258.3|6287.7|6262.5|6290|6264.8|6283.3|6258.3|0
1581380400000|2020-02-11 00:20:00|6287|6262|6286.8|6261.8|6288.9|6263.7|6286.8|6261.8|0
1581380700000|2020-02-11 00:25:00|6290.5|6265.3|6294|6268.8|6294.2|6269|6290.5|6265.3|0
1581381000000|2020-02-11 00:30:00|6294.9|6269.7|6290.4|6265.2|6296.7|6271.5|6290.4|6265.2|0
1581381300000|2020-02-11 00:35:00|6290.3|6265.1|6289.9|6264.7|6290.8|6265.6|6288.9|6263.7|0
1581381600000|2020-02-11 00:40:00|6290.3|6265.1|6295.8|6270.6|6295.9|6270.7|6290.3|6265.1|0
1581381900000|2020-02-11 00:45:00|6294.8|6269.6|6296.3|6271.1|6298.4|6273.2|6294.1|6268.9|0
1581382200000|2020-02-11 00:50:00|6294.7|6269.5|6293.9|6268.7|6295.2|6270|6292.9|6267.7|0
1581382500000|2020-02-11 00:55:00|6294.5|6269.3|6293.9|6268.7|6295.5|6270.3|6292.6|6267.4|0
1581382800000|2020-02-11 01:00:00|6293.5|6268.3|6295.1|6269.9|6295.1|6269.9|6293.1|6267.9|0
1581383100000|2020-02-11 01:05:00|6293.2|6268|6290.5|6265.3|6294|6268.8|6290.5|6265.3|0
1581383400000|2020-02-11 01:10:00|6290.3|6265.1|6290.2|6265|6293|6267.8|6290.2|6265|0
1581383700000|2020-02-11 01:15:00|6291.5|6266.3|6290.7|6265.5|6295|6269.8|6290.7|6265.5|0
1581384000000|2020-02-11 01:20:00|6289|6263.8|6291.4|6266.2|6291.8|6266.6|6288.6|6263.4|0
1581384300000|2020-02-11 01:25:00|6291.2|6266|6290.6|6265.4|6291.3|6266.1|6289.4|6264.2|0
1581384600000|2020-02-11 01:30:00|6291|6265.8|6292.1|6266.9|6292.1|6266.9|6290.7|6265.5|0
1581384900000|2020-02-11 01:35:00|6291.9|6266.7|6291.4|6266.2|6294.2|6269|6291.2|6266|0
1581385200000|2020-02-11 01:40:00|6290.8|6265.6|6295.2|6270|6295.2|6270|6290.8|6265.6|0
1581385500000|2020-02-11 01:45:00|6294.4|6269.2|6294.5|6269.3|6294.9|6269.7|6293.9|6268.7|0
1581385800000|2020-02-11 01:50:00|6293.8|6268.6|6295.7|6270.5|6296.2|6271|6293.8|6268.6|0
1581386100000|2020-02-11 01:55:00|6295.8|6270.6|6295.4|6270.2|6296.2|6271|6293.8|6268.6|0
1581386400000|2020-02-11 02:00:00|6295.7|6270.5|6292.3|6267.1|6296.5|6271.3|6291.5|6266.3|0
1581386700000|2020-02-11 02:05:00|6292.7|6267.5|6291|6265.8|6293.7|6268.5|6291|6265.8|0
1581387000000|2020-02-11 02:10:00|6290.9|6265.7|6292.5|6267.3|6293.6|6268.4|6290.5|6265.3|0
1581387300000|2020-02-11 02:15:00|6292.7|6267.5|6293.9|6268.7|6293.9|6268.7|6292.6|6267.4|0
1581387600000|2020-02-11 02:20:00|6294.8|6269.6|6293.5|6268.3|6294.9|6269.7|6293.5|6268.3|0
1581387900000|2020-02-11 02:25:00|6294.5|6269.3|6292.5|6267.3|6294.6|6269.4|6292.4|6267.2|0
1581388200000|2020-02-11 02:30:00|6291.7|6266.5|6291.6|6266.4|6292.6|6267.4|6291.6|6266.4|0
1581388500000|2020-02-11 02:35:00|6291.7|6266.5|6290.2|6265|6291.7|6266.5|6289.3|6264.1|0
1581388800000|2020-02-11 02:40:00|6290.1|6264.9|6286.4|6261.4|6291|6265.8|6286.4|6261.4|0
1581389100000|2020-02-11 02:45:00|6286.3|6261.3|6283.1|6258.1|6286.3|6261.3|6283.1|6258.1|0
1581389400000|2020-02-11 02:50:00|6281.3|6256.3|6280.9|6255.9|6282.7|6257.7|6280.8|6255.8|0
1581389700000|2020-02-11 02:55:00|6282.8|6257.8|6280.2|6255.2|6284.4|6259.4|6280.2|6255.2|0
1581390000000|2020-02-11 03:00:00|6280|6255|6281.1|6256.1|6281.6|6256.6|6279.5|6254.5|0
1581390300000|2020-02-11 03:05:00|6280.5|6255.5|6277.4|6252.4|6280.5|6255.5|6276.6|6251.6|0
1581390600000|2020-02-11 03:10:00|6277.8|6252.8|6278.2|6253.2|6278.6|6253.6|6277.8|6252.8|0
1581390900000|2020-02-11 03:15:00|6276|6251|6273.8|6248.8|6276|6251|6270.9|6245.9|0
1581391200000|2020-02-11 03:20:00|6274.2|6249.2|6273.2|6248.2|6274.2|6249.2|6272.4|6247.4|0
1581391500000|2020-02-11 03:25:00|6272.5|6247.5|6270.8|6245.8|6273.2|6248.2|6270.7|6245.7|0
1581391800000|2020-02-11 03:30:00|6271.7|6246.7|6275.2|6250.2|6276.8|6251.8|6271.7|6246.7|0
1581392100000|2020-02-11 03:35:00|6274.4|6249.4|6275|6250|6275.9|6250.9|6274.2|6249.2|0
1581392400000|2020-02-11 03:40:00|6275.2|6250.2|6279|6254|6279.5|6254.5|6275.2|6250.2|0
1581392700000|2020-02-11 03:45:00|6278.8|6253.8|6274.7|6249.7|6278.8|6253.8|6274.7|6249.7|0
1581393000000|2020-02-11 03:50:00|6276.1|6251.1|6276.8|6251.8|6277.3|6252.3|6275.9|6250.9|0
1581393300000|2020-02-11 03:55:00|6276.2|6251.2|6275.4|6250.4|6277.5|6252.5|6274.6|6249.6|0
1581393600000|2020-02-11 04:00:00|6275.1|6250.1|6273.8|6248.8|6275.7|6250.7|6272.6|6247.6|0
1581393900000|2020-02-11 04:05:00|6272.2|6247.2|6270.6|6245.6|6272.6|6247.6|6270.6|6245.6|0
1581394200000|2020-02-11 04:10:00|6270.4|6245.4|6270.2|6245.2|6272.1|6247.1|6269.7|6244.7|0
1581394500000|2020-02-11 04:15:00|6270.5|6245.5|6270.6|6245.6|6272.2|6247.2|6269.1|6244.1|0
1581394800000|2020-02-11 04:20:00|6270.9|6245.9|6270.5|6245.5|6272.1|6247.1|6270.5|6245.5|0
1581395100000|2020-02-11 04:25:00|6270.2|6245.2|6268.1|6243.1|6270.3|6245.3|6267.5|6242.5|0
1581395400000|2020-02-11 04:30:00|6269.4|6244.4|6268.3|6243.3|6270.2|6245.2|6267.7|6242.7|0
1581395700000|2020-02-11 04:35:00|6268.2|6243.2|6267.5|6242.5|6268.2|6243.2|6267.1|6242.1|0
1581396000000|2020-02-11 04:40:00|6267.6|6242.6|6272.8|6247.8|6272.8|6247.8|6267.6|6242.6|0
1581396300000|2020-02-11 04:45:00|6272.6|6247.6|6270.8|6245.8|6272.6|6247.6|6270.7|6245.7|0
1581396600000|2020-02-11 04:50:00|6270.5|6245.5|6273.3|6248.3|6273.3|6248.3|6270.4|6245.4|0
1581396900000|2020-02-11 04:55:00|6273.6|6248.6|6273.6|6248.6|6273.8|6248.8|6270.1|6245.1|0
1581462600000|2020-02-11 23:10:00|6342.8|6317.4|6346.4|6321|6346.7|6321.3|6342.8|6317.4|0
1581462900000|2020-02-11 23:15:00|6346.2|6320.8|6354.6|6329.2|6354.6|6329.2|6343.8|6318.4|0
1581463200000|2020-02-11 23:20:00|6354.5|6329.1|6356.4|6331|6356.4|6331|6352.2|6326.8|0
1581463500000|2020-02-11 23:25:00|6356.6|6331.2|6354.8|6329.4|6357.6|6332.2|6354.6|6329.2|0
1581463800000|2020-02-11 23:30:00|6353.2|6327.8|6352.2|6326.8|6354.7|6329.3|6351.9|6326.5|0
1581464100000|2020-02-11 23:35:00|6353.7|6328.3|6366.2|6340.8|6366.2|6340.8|6353.7|6328.3|0
1581464400000|2020-02-11 23:40:00|6368.7|6343.3|6364.5|6339.1|6370.8|6345.4|6364.5|6339.1|0
1581464700000|2020-02-11 23:45:00|6364.7|6339.3|6364.6|6339.2|6365.3|6339.9|6362.6|6337.2|0
1581465000000|2020-02-11 23:50:00|6364.2|6338.8|6364.8|6339.4|6365.3|6339.9|6363.8|6338.4|0
1581465300000|2020-02-11 23:55:00|6363.7|6338.3|6361.3|6335.9|6365.6|6340.2|6360.7|6335.3|0
1581465600000|2020-02-12 00:00:00|6358.1|6332.7|6360.8|6335.4|6362.2|6336.8|6357.5|6332.1|0
1581465900000|2020-02-12 00:05:00|6360.2|6334.8|6362.3|6336.9|6362.3|6336.9|6356.7|6331.3|0
1581466200000|2020-02-12 00:10:00|6362.4|6337|6362.4|6337|6363.5|6338.1|6362|6336.6|0
1581466500000|2020-02-12 00:15:00|6362.5|6337.1|6369.4|6344|6369.4|6344|6362.5|6337.1|0
1581466800000|2020-02-12 00:20:00|6369.1|6343.7|6363.9|6338.5|6369.1|6343.7|6363.9|6338.5|0
1581467100000|2020-02-12 00:25:00|6364.6|6339.2|6368.9|6343.5|6368.9|6343.5|6364.1|6338.7|0
1581467400000|2020-02-12 00:30:00|6370.6|6345.2|6375|6349.6|6375|6349.6|6370.4|6345|0
1581467700000|2020-02-12 00:35:00|6377|6351.6|6378.7|6353.3|6378.7|6353.3|6374.1|6348.7|0
1581468000000|2020-02-12 00:40:00|6377.8|6352.4|6380.8|6355.4|6380.8|6355.4|6377.7|6352.3|0
1581468300000|2020-02-12 00:45:00|6381.2|6355.8|6378.5|6353.1|6382.5|6357.1|6378|6352.6|0
1581468600000|2020-02-12 00:50:00|6377.1|6351.7|6379.3|6353.9|6380.9|6355.5|6377.1|6351.7|0
1581468900000|2020-02-12 00:55:00|6378.8|6353.4|6377.5|6352.1|6379.7|6354.3|6377.1|6351.7|0
1581469200000|2020-02-12 01:00:00|6378.2|6352.8|6369.2|6343.8|6378.4|6353|6368|6342.6|0
1581469500000|2020-02-12 01:05:00|6368.9|6343.5|6367.6|6342.2|6369.4|6344|6366.1|6340.7|0
1581469800000|2020-02-12 01:10:00|6368.3|6342.9|6370.2|6344.8|6370.2|6344.8|6366.2|6340.8|0
1581470100000|2020-02-12 01:15:00|6371.3|6345.9|6373.9|6348.5|6373.9|6348.5|6371.3|6345.9|0
1581470400000|2020-02-12 01:20:00|6373.4|6348|6375.1|6349.7|6375.1|6349.7|6373.4|6348|0
1581470700000|2020-02-12 01:25:00|6374.5|6349.1|6375|6349.6|6375.7|6350.3|6374.5|6349.1|0
1581471000000|2020-02-12 01:30:00|6375.7|6350.3|6375.4|6350|6375.7|6350.3|6374.3|6348.9|0
1581471300000|2020-02-12 01:35:00|6375.5|6350.1|6371.4|6346|6375.5|6350.1|6371.4|6346|0
1581471600000|2020-02-12 01:40:00|6371.8|6346.4|6380.3|6354.9|6380.5|6355.1|6371.8|6346.4|0
1581471900000|2020-02-12 01:45:00|6379.8|6354.4|6376|6350.6|6379.8|6354.4|6376|6350.6|0
1581472200000|2020-02-12 01:50:00|6375.6|6350.2|6376.6|6351.2|6379|6353.6|6375.6|6350.2|0
1581472500000|2020-02-12 01:55:00|6376.3|6350.9|6375.5|6350.1|6377.8|6352.4|6375.1|6349.7|0
1581472800000|2020-02-12 02:00:00|6376.5|6351.1|6384.4|6359|6385|6359.6|6376.5|6351.1|0
1581473100000|2020-02-12 02:05:00|6385.7|6360.3|6388.6|6363|6389.7|6364.1|6385.7|6360.3|0
1581473400000|2020-02-12 02:10:00|6389.2|6363.6|6391.8|6366.2|6391.8|6366.2|6388.3|6362.7|0
1581473700000|2020-02-12 02:15:00|6391.2|6365.6|6390.2|6364.6|6392.3|6366.7|6389.4|6363.8|0
1581474000000|2020-02-12 02:20:00|6389.9|6364.3|6388.2|6362.6|6390.1|6364.5|6388.2|6362.6|0
1581474300000|2020-02-12 02:25:00|6386.3|6360.9|6389.3|6363.7|6389.3|6363.7|6386.3|6360.9|0
1581474600000|2020-02-12 02:30:00|6389.5|6363.9|6391.2|6365.6|6391.6|6366|6389.5|6363.9|0
1581474900000|2020-02-12 02:35:00|6389.4|6363.8|6386.9|6361.5|6389.8|6364.2|6386.9|6361.5|0
1581475200000|2020-02-12 02:40:00|6386.6|6361.2|6389.9|6364.3|6389.9|6364.3|6386.6|6361.2|0
1581475500000|2020-02-12 02:45:00|6390.8|6365.2|6392.6|6367|6392.6|6367|6390.8|6365.2|0
1581475800000|2020-02-12 02:50:00|6392.8|6367.2|6395|6369.4|6395.5|6369.9|6392.8|6367.2|0
1581476100000|2020-02-12 02:55:00|6395.6|6370|6394.1|6368.5|6396.2|6370.6|6394.1|6368.5|0
1581476400000|2020-02-12 03:00:00|6395.1|6369.5|6398.5|6372.9|6399.7|6374.1|6395.1|6369.5|0
1581476700000|2020-02-12 03:05:00|6397.9|6372.3|6402.3|6376.7|6402.3|6376.7|6397.6|6372|0
1581477000000|2020-02-12 03:10:00|6402.9|6377.3|6399.5|6373.9|6403.1|6377.5|6397.3|6371.7|0
1581477300000|2020-02-12 03:15:00|6400|6374.4|6399.5|6373.9|6401.6|6376|6399|6373.4|0
1581477600000|2020-02-12 03:20:00|6399.2|6373.6|6394.1|6368.5|6400.9|6375.3|6394.1|6368.5|0
1581477900000|2020-02-12 03:25:00|6395.6|6370|6398.5|6372.9|6398.5|6372.9|6395.6|6370|0
1581478200000|2020-02-12 03:30:00|6398.6|6373|6398.2|6372.6|6399.4|6373.8|6398.2|6372.6|0
1581478500000|2020-02-12 03:35:00|6398.5|6372.9|6392|6366.4|6398.5|6372.9|6392|6366.4|0
1581478800000|2020-02-12 03:40:00|6393.2|6367.6|6390.2|6364.6|6393.3|6367.7|6390.1|6364.5|0
1581479100000|2020-02-12 03:45:00|6392.8|6367.2|6392.4|6366.8|6392.8|6367.2|6389.6|6364|0
1581479400000|2020-02-12 03:50:00|6392.9|6367.3|6394.7|6369.1|6394.7|6369.1|6391.8|6366.2|0
1581479700000|2020-02-12 03:55:00|6393.9|6368.3|6395.3|6369.7|6395.7|6370.1|6393.9|6368.3|0
1581480000000|2020-02-12 04:00:00|6393.6|6368|6395.6|6370|6395.7|6370.1|6393.6|6368|0
1581480300000|2020-02-12 04:05:00|6394.9|6369.3|6394.2|6368.6|6395.5|6369.9|6393.8|6368.2|0
1581480600000|2020-02-12 04:10:00|6394.9|6369.3|6395.7|6370.1|6395.7|6370.1|6393.6|6368|0
1581480900000|2020-02-12 04:15:00|6396.3|6370.7|6400.7|6375.1|6400.7|6375.1|6396.3|6370.7|0
1581481200000|2020-02-12 04:20:00|6401.5|6375.9|6400.3|6374.7|6403.9|6378.3|6400.3|6374.7|0
1581481500000|2020-02-12 04:25:00|6399.6|6374|6401.3|6375.7|6401.3|6375.7|6399.6|6374|0
1581481800000|2020-02-12 04:30:00|6400.1|6374.5|6395.7|6370.1|6400.1|6374.5|6395.7|6370.1|0
1581482100000|2020-02-12 04:35:00|6396.8|6371.2|6395.3|6369.7|6397|6371.4|6394.3|6368.7|0
1581482400000|2020-02-12 04:40:00|6396.4|6370.8|6392.4|6366.8|6396.4|6370.8|6392.4|6366.8|0
1581482700000|2020-02-12 04:45:00|6391.9|6366.3|6391.4|6365.8|6394.6|6369|6391.3|6365.7|0
1581483000000|2020-02-12 04:50:00|6392|6366.4|6391.2|6365.6|6393.4|6367.8|6391.2|6365.6|0
1581483300000|2020-02-12 04:55:00|6392|6366.4|6392.6|6367|6393.7|6368.1|6391.8|6366.2|0
1581549000000|2020-02-12 23:10:00|6415.6|6390|6431.5|6405.9|6431.5|6405.9|6415.6|6390|0
1581549300000|2020-02-12 23:15:00|6434.2|6408.6|6437|6411.4|6439.1|6413.3|6434.1|6408.5|0
1581549600000|2020-02-12 23:20:00|6434.7|6409.1|6432.3|6406.7|6434.7|6409.1|6429.7|6404.1|0
1581549900000|2020-02-12 23:25:00|6434.1|6408.5|6437.9|6412.2|6437.9|6412.2|6433.5|6407.9|0
1581550200000|2020-02-12 23:30:00|6440|6414.2|6444.2|6418.4|6444.4|6418.6|6440|6414.2|0
1581550500000|2020-02-12 23:35:00|6442.5|6416.7|6443.7|6417.9|6445.1|6419.3|6441|6415.2|0
1581550800000|2020-02-12 23:40:00|6442.5|6416.7|6447.9|6422.1|6447.9|6422.1|6442.5|6416.7|0
1581551100000|2020-02-12 23:45:00|6449.3|6423.5|6447|6421.2|6453.3|6427.5|6447|6421.2|0
1581551400000|2020-02-12 23:50:00|6444.2|6418.4|6433.4|6407.8|6444.2|6418.4|6433.4|6407.8|0
1581551700000|2020-02-12 23:55:00|6428.5|6402.9|6428.6|6403|6438.7|6412.9|6425.5|6399.9|0
1581552000000|2020-02-13 00:00:00|6426.8|6401.2|6417.4|6391.8|6428.4|6402.8|6416.8|6391.2|0
1581552300000|2020-02-13 00:05:00|6418.4|6392.8|6429.2|6403.6|6429.2|6403.6|6418.4|6392.8|0
1581552600000|2020-02-13 00:10:00|6429|6403.4|6430.9|6405.3|6433.7|6408.1|6429|6403.4|0
1581552900000|2020-02-13 00:15:00|6428|6402.4|6424.1|6398.5|6428.6|6403|6424.1|6398.5|0
1581553200000|2020-02-13 00:20:00|6426.5|6400.9|6422.5|6396.9|6426.5|6400.9|6422|6396.4|0
1581553500000|2020-02-13 00:25:00|6420.5|6394.9|6422.4|6396.8|6423.3|6397.7|6419|6393.4|0
1581553800000|2020-02-13 00:30:00|6422.8|6397.2|6421.1|6395.5|6427.7|6402.1|6420.7|6395.1|0
1581554100000|2020-02-13 00:35:00|6422.9|6397.3|6417.8|6392.2|6424.3|6398.7|6417.8|6392.2|0
1581554400000|2020-02-13 00:40:00|6414.7|6389.1|6415.6|6390|6417.1|6391.5|6414.1|6388.5|0
1581554700000|2020-02-13 00:45:00|6413.8|6388.2|6414.1|6388.5|6416.2|6390.6|6413.8|6388.2|0
1581555000000|2020-02-13 00:50:00|6415.4|6389.8|6414.5|6388.9|6416.1|6390.5|6414|6388.4|0
1581555300000|2020-02-13 00:55:00|6412.7|6387.1|6409.1|6383.5|6412.7|6387.1|6408.1|6382.5|0
1581555600000|2020-02-13 01:00:00|6408.8|6383.2|6411.1|6385.5|6412.7|6387.1|6408.8|6383.2|0
1581555900000|2020-02-13 01:05:00|6410.8|6385.2|6410.3|6384.7|6412.2|6386.6|6409.3|6383.7|0
1581556200000|2020-02-13 01:10:00|6409.1|6383.5|6407|6381.4|6409.6|6384|6407|6381.4|0
1581556500000|2020-02-13 01:15:00|6407.1|6381.5|6406.7|6381.1|6411.3|6385.7|6406.7|6381.1|0
1581556800000|2020-02-13 01:20:00|6406.9|6381.3|6406.4|6380.8|6407.2|6381.6|6404.7|6379.1|0
1581557100000|2020-02-13 01:25:00|6406.3|6380.7|6408.6|6383|6409.7|6384.1|6406.2|6380.6|0
1581557400000|2020-02-13 01:30:00|6408.7|6383.1|6402.6|6377|6410.2|6384.6|6402.6|6377|0
1581557700000|2020-02-13 01:35:00|6403.2|6377.6|6403.5|6377.9|6403.5|6377.9|6401.5|6375.9|0
1581558000000|2020-02-13 01:40:00|6403.4|6377.8|6405.6|6380|6405.6|6380|6400.5|6374.9|0
1581558300000|2020-02-13 01:45:00|6406.7|6381.1|6406.4|6380.8|6411.6|6386|6406.4|6380.8|0
1581558600000|2020-02-13 01:50:00|6407|6381.4|6404.4|6378.8|6407.3|6381.7|6404.4|6378.8|0
1581558900000|2020-02-13 01:55:00|6404|6378.4|6395|6369.4|6404|6378.4|6395|6369.4|0
1581559200000|2020-02-13 02:00:00|6396.1|6370.5|6395.8|6370.2|6396.6|6371|6395.2|6369.6|0
1581559500000|2020-02-13 02:05:00|6398|6372.4|6398.1|6372.5|6398.1|6372.5|6396.3|6370.7|0
1581559800000|2020-02-13 02:10:00|6398.8|6373.2|6403.9|6378.3|6404.1|6378.5|6398.8|6373.2|0
1581560100000|2020-02-13 02:15:00|6404|6378.4|6403.7|6378.1|6405.4|6379.8|6403.7|6378.1|0
1581560400000|2020-02-13 02:20:00|6402.9|6377.3|6402.6|6377|6403.4|6377.8|6401.4|6375.8|0
1581560700000|2020-02-13 02:25:00|6401.2|6375.6|6399.7|6374.1|6401.2|6375.6|6398|6372.4|0
1581561000000|2020-02-13 02:30:00|6398.9|6373.3|6397.8|6372.2|6398.9|6373.3|6396.8|6371.2|0
1581561300000|2020-02-13 02:35:00|6397.9|6372.3|6400.7|6375.1|6400.7|6375.1|6397.2|6371.6|0
1581561600000|2020-02-13 02:40:00|6400.5|6374.9|6399.6|6374|6403|6377.4|6398.9|6373.3|0
1581561900000|2020-02-13 02:45:00|6401.3|6375.7|6400.4|6374.8|6401.3|6375.7|6397.9|6372.3|0
1581562200000|2020-02-13 02:50:00|6401.3|6375.7|6403.2|6377.6|6403.4|6377.8|6399|6373.4|0
1581562500000|2020-02-13 02:55:00|6403.1|6377.5|6407|6381.4|6407|6381.4|6403.1|6377.5|0
1581562800000|2020-02-13 03:00:00|6408.7|6383.1|6404.8|6379.2|6409.2|6383.6|6403.8|6378.2|0
1581563100000|2020-02-13 03:05:00|6405|6379.4|6410.2|6384.6|6410.4|6384.8|6405|6379.4|0
1581563400000|2020-02-13 03:10:00|6409.7|6384.1|6411.7|6386.1|6411.7|6386.1|6408|6382.4|0
1581563700000|2020-02-13 03:15:00|6412|6386.4|6404.5|6378.9|6412|6386.4|6401.8|6376.2|0
1581564000000|2020-02-13 03:20:00|6403.9|6378.3|6403.6|6378|6404.8|6379.2|6402.4|6376.8|0
1581564300000|2020-02-13 03:25:00|6403.2|6377.6|6400.5|6374.9|6403.2|6377.6|6398.9|6373.3|0
1581564600000|2020-02-13 03:30:00|6400.8|6375.2|6396.6|6371|6400.8|6375.2|6396|6370.4|0
1581564900000|2020-02-13 03:35:00|6399.2|6373.6|6404.7|6379.1|6404.7|6379.1|6399.2|6373.6|0
1581565200000|2020-02-13 03:40:00|6403.5|6377.9|6402.6|6377|6403.5|6377.9|6401|6375.4|0
1581565500000|2020-02-13 03:45:00|6403.3|6377.7|6404.1|6378.5|6404.7|6379.1|6400.5|6374.9|0
1581565800000|2020-02-13 03:50:00|6403.9|6378.3|6401.6|6376|6404|6378.4|6400.8|6375.2|0
1581566100000|2020-02-13 03:55:00|6400.2|6374.6|6403.6|6378|6403.9|6378.3|6397.6|6372|0
1581566400000|2020-02-13 04:00:00|6403.4|6377.8|6409.3|6383.7|6409.5|6383.9|6402.5|6376.9|0
1581566700000|2020-02-13 04:05:00|6410.4|6384.8|6407.3|6381.7|6411.6|6386|6406.6|6381|0
1581567000000|2020-02-13 04:10:00|6406.8|6381.2|6407.3|6381.7|6407.5|6381.9|6406.2|6380.6|0
1581567300000|2020-02-13 04:15:00|6407.4|6381.8|6402.8|6377.2|6407.4|6381.8|6401.6|6376|0
1581567600000|2020-02-13 04:20:00|6401.3|6375.7|6403.3|6377.7|6403.8|6378.2|6401.3|6375.7|0
1581567900000|2020-02-13 04:25:00|6400.4|6374.8|6399.9|6374.3|6401.1|6375.5|6398.8|6373.2|0
1581568200000|2020-02-13 04:30:00|6400.2|6374.6|6402.2|6376.6|6402.8|6377.2|6400.2|6374.6|0
1581568500000|2020-02-13 04:35:00|6401.5|6375.9|6401.6|6376|6402.4|6376.8|6399.8|6374.2|0
1581568800000|2020-02-13 04:40:00|6401.9|6376.3|6400.7|6375.1|6402.3|6376.7|6400.2|6374.6|0
1581569100000|2020-02-13 04:45:00|6401.1|6375.5|6400.9|6375.3|6402.7|6377.1|6399.2|6373.6|0
1581569400000|2020-02-13 04:50:00|6400.8|6375.2|6402.1|6376.5|6402.1|6376.5|6400.1|6374.5|0
1581569700000|2020-02-13 04:55:00|6400.1|6374.5|6400.5|6374.9|6403.2|6377.6|6400|6374.4|0
1581635400000|2020-02-13 23:10:00|6433|6407.4|6442.9|6417.1|6445.2|6419.4|6433|6407.4|0
1581635700000|2020-02-13 23:15:00|6438.4|6412.6|6441.2|6415.4|6441.2|6415.4|6432.7|6407.1|0
1581636000000|2020-02-13 23:20:00|6441.1|6415.3|6443.8|6418|6443.8|6418|6439.3|6413.5|0
1581636300000|2020-02-13 23:25:00|6445.3|6419.5|6443.8|6418|6445.3|6419.5|6441.9|6416.1|0
1581636600000|2020-02-13 23:30:00|6445.9|6420.1|6451.9|6426.1|6451.9|6426.1|6445.8|6420|0
1581636900000|2020-02-13 23:35:00|6454.7|6428.9|6450.8|6425|6454.9|6429.1|6450.3|6424.5|0
1581637200000|2020-02-13 23:40:00|6453.6|6427.8|6454.8|6429|6460.7|6434.9|6453.6|6427.8|0
1581637500000|2020-02-13 23:45:00|6457.3|6431.5|6450.3|6424.5|6458|6432.2|6450.3|6424.5|0
1581637800000|2020-02-13 23:50:00|6451.3|6425.5|6450.3|6424.5|6451.6|6425.8|6449.7|6423.9|0
1581638100000|2020-02-13 23:55:00|6451|6425.2|6453.6|6427.8|6453.6|6427.8|6450.3|6424.5|0
1581638400000|2020-02-14 00:00:00|6455.1|6429.3|6455.3|6429.5|6457.9|6432.1|6454.2|6428.4|0
1581638700000|2020-02-14 00:05:00|6458.4|6432.6|6461.1|6435.3|6462.2|6436.4|6458.4|6432.6|0
1581639000000|2020-02-14 00:10:00|6461.6|6435.8|6462.9|6437.1|6462.9|6437.1|6458.4|6432.6|0
1581639300000|2020-02-14 00:15:00|6463.1|6437.3|6464.4|6438.6|6464.4|6438.6|6461.2|6435.4|0
1581639600000|2020-02-14 00:20:00|6465.4|6439.6|6464.5|6438.7|6466.2|6440.4|6464.2|6438.4|0
1581639900000|2020-02-14 00:25:00|6464.4|6438.6|6462.7|6436.9|6464.4|6438.6|6462.5|6436.7|0
1581640200000|2020-02-14 00:30:00|6463.5|6437.7|6463.5|6437.7|6468.8|6443|6463.4|6437.6|0
1581640500000|2020-02-14 00:35:00|6464.4|6438.6|6462.5|6436.7|6464.4|6438.6|6462|6436.2|0
1581640800000|2020-02-14 00:40:00|6463.1|6437.3|6462.9|6437.1|6464|6438.2|6461.3|6435.5|0
1581641100000|2020-02-14 00:45:00|6462.8|6437|6465.5|6439.7|6465.5|6439.7|6461.4|6435.6|0
1581641400000|2020-02-14 00:50:00|6465.8|6440|6472.6|6446.8|6472.6|6446.8|6465.8|6440|0
1581641700000|2020-02-14 00:55:00|6473.6|6447.8|6473.8|6448|6475.6|6449.8|6472.8|6447|0
1581642000000|2020-02-14 01:00:00|6473.3|6447.5|6474.7|6448.9|6475.5|6449.7|6473.3|6447.5|0
1581642300000|2020-02-14 01:05:00|6473.6|6447.8|6473.9|6448.1|6474.7|6448.9|6473|6447.2|0
1581642600000|2020-02-14 01:10:00|6474|6448.2|6474.7|6448.9|6474.7|6448.9|6473.1|6447.3|0
1581642900000|2020-02-14 01:15:00|6475.9|6450.1|6475.7|6449.9|6476.1|6450.3|6472.5|6446.7|0
1581643200000|2020-02-14 01:20:00|6477.1|6451.3|6476.6|6450.8|6477.8|6452|6476.3|6450.5|0
1581643500000|2020-02-14 01:25:00|6477.1|6451.3|6475.6|6449.8|6477.6|6451.8|6475.6|6449.8|0
1581643800000|2020-02-14 01:30:00|6475.5|6449.7|6477.4|6451.6|6477.4|6451.6|6475.5|6449.7|0
1581644100000|2020-02-14 01:35:00|6478.9|6453.1|6479.9|6454.1|6479.9|6454.1|6477.4|6451.6|0
1581644400000|2020-02-14 01:40:00|6481.9|6456.1|6483.3|6457.5|6484.2|6458.4|6481.8|6456|0
1581644700000|2020-02-14 01:45:00|6483.6|6457.8|6481.2|6455.4|6483.6|6457.8|6480.3|6454.5|0
1581645000000|2020-02-14 01:50:00|6481.1|6455.3|6484.2|6458.4|6484.2|6458.4|6481.1|6455.3|0
1581645300000|2020-02-14 01:55:00|6483.9|6458.1|6486|6460.2|6486|6460.2|6483.4|6457.6|0
1581645600000|2020-02-14 02:00:00|6488.7|6462.7|6487.8|6462|6491|6465|6487.3|6461.5|0
1581645900000|2020-02-14 02:05:00|6487.5|6461.7|6488.9|6462.9|6490.1|6464.1|6487.2|6461.4|0
1581646200000|2020-02-14 02:10:00|6488.2|6462.2|6492.9|6466.9|6492.9|6466.9|6487|6461.2|0
1581646500000|2020-02-14 02:15:00|6493.6|6467.6|6493.3|6467.3|6495.5|6469.5|6493.3|6467.3|0
1581646800000|2020-02-14 02:20:00|6494.9|6468.9|6492.3|6466.3|6494.9|6468.9|6492|6466|0
1581647100000|2020-02-14 02:25:00|6487.3|6461.5|6491.7|6465.7|6491.8|6465.8|6484.9|6459.1|0
1581647400000|2020-02-14 02:30:00|6492.6|6466.6|6488.6|6462.6|6493.9|6467.9|6488.6|6462.6|0
1581647700000|2020-02-14 02:35:00|6492.3|6466.3|6483.4|6457.6|6492.3|6466.3|6482.4|6456.6|0
1581648000000|2020-02-14 02:40:00|6483.6|6457.8|6484.6|6458.8|6486.7|6460.9|6483.6|6457.8|0
1581648300000|2020-02-14 02:45:00|6484.4|6458.6|6488.8|6462.8|6488.8|6462.8|6484.4|6458.6|0
1581648600000|2020-02-14 02:50:00|6488.6|6462.6|6490.2|6464.2|6490.5|6464.5|6488.6|6462.6|0
1581648900000|2020-02-14 02:55:00|6489|6463|6493.1|6467.1|6493.7|6467.7|6489|6463|0
1581649200000|2020-02-14 03:00:00|6494|6468|6492.7|6466.7|6494|6468|6489.8|6463.8|0
1581649500000|2020-02-14 03:05:00|6493.3|6467.3|6494.3|6468.3|6494.6|6468.6|6493.3|6467.3|0
1581649800000|2020-02-14 03:10:00|6494.8|6468.8|6494.4|6468.4|6495.9|6469.9|6493.6|6467.6|0
1581650100000|2020-02-14 03:15:00|6494.1|6468.1|6498.3|6472.3|6498.3|6472.3|6494.1|6468.1|0
1581650400000|2020-02-14 03:20:00|6498.6|6472.6|6501.3|6475.3|6501.3|6475.3|6498.6|6472.6|0
1581650700000|2020-02-14 03:25:00|6501.1|6475.1|6502.4|6476.4|6502.4|6476.4|6499.8|6473.8|0
1581651000000|2020-02-14 03:30:00|6501.2|6475.2|6501.7|6475.7|6502|6476|6500.1|6474.1|0
1581651300000|2020-02-14 03:35:00|6502|6476|6501.1|6475.1|6502.3|6476.3|6501|6475|0
1581651600000|2020-02-14 03:40:00|6501.3|6475.3|6498.5|6472.5|6501.3|6475.3|6498.5|6472.5|0
1581651900000|2020-02-14 03:45:00|6500|6474|6500|6474|6500.3|6474.3|6498.9|6472.9|0
1581652200000|2020-02-14 03:50:00|6499.7|6473.7|6498.3|6472.3|6499.7|6473.7|6498.3|6472.3|0
1581652500000|2020-02-14 03:55:00|6497.6|6471.6|6493.2|6467.2|6498.1|6472.1|6493.2|6467.2|0
1581652800000|2020-02-14 04:00:00|6492.5|6466.5|6497.7|6471.7|6498|6472|6492.5|6466.5|0
1581653100000|2020-02-14 04:05:00|6497.2|6471.2|6501.2|6475.2|6501.9|6475.9|6497.2|6471.2|0
1581653400000|2020-02-14 04:10:00|6501.6|6475.6|6503.4|6477.4|6503.4|6477.4|6501.3|6475.3|0
1581653700000|2020-02-14 04:15:00|6503.6|6477.6|6501.4|6475.4|6504.5|6478.5|6499.5|6473.5|0
1581654000000|2020-02-14 04:20:00|6501.5|6475.5|6505.3|6479.3|6505.6|6479.6|6501.4|6475.4|0
1581654300000|2020-02-14 04:25:00|6504.8|6478.8|6504.2|6478.2|6505.4|6479.4|6503|6477|0
1581654600000|2020-02-14 04:30:00|6503.7|6477.7|6502.5|6476.5|6504.6|6478.6|6502.5|6476.5|0
1581654900000|2020-02-14 04:35:00|6502.2|6476.2|6505.1|6479.1|6505.7|6479.7|6502.2|6476.2|0
1581655200000|2020-02-14 04:40:00|6506|6480|6503.6|6477.6|6506.6|6480.6|6503.6|6477.6|0
1581655500000|2020-02-14 04:45:00|6504.1|6478.1|6501.5|6475.5|6504.1|6478.1|6501|6475|0
1581655800000|2020-02-14 04:50:00|6501.7|6475.7|6501.1|6475.1|6501.9|6475.9|6499.3|6473.3|0
1581656100000|2020-02-14 04:55:00|6501.5|6475.5|6500.3|6474.3|6501.5|6475.5|6498.8|6472.8|0
1581894600000|2020-02-16 23:10:00|6475|6449.2|6471.8|6446|6475|6449.2|6471.7|6445.9|0
1581894900000|2020-02-16 23:15:00|6467.6|6441.8|6462.7|6436.9|6467.6|6441.8|6460.3|6434.5|0
1581895200000|2020-02-16 23:20:00|6462.1|6436.3|6453.7|6427.9|6462.1|6436.3|6449.5|6423.7|0
1581895500000|2020-02-16 23:25:00|6453|6427.2|6453.2|6427.4|6453.2|6427.4|6450.8|6425|0
1581895800000|2020-02-16 23:30:00|6451.1|6425.3|6452.7|6426.9|6454.1|6428.3|6447.8|6422|0
1581896100000|2020-02-16 23:35:00|6454|6428.2|6456|6430.2|6456|6430.2|6451.2|6425.4|0
1581896400000|2020-02-16 23:40:00|6456.5|6430.7|6455.4|6429.6|6459.2|6433.4|6455.4|6429.6|0
1581896700000|2020-02-16 23:45:00|6455.6|6429.8|6460.2|6434.4|6460.2|6434.4|6453.5|6427.7|0
1581897000000|2020-02-16 23:50:00|6459.4|6433.6|6457.5|6431.7|6459.4|6433.6|6456.9|6431.1|0
1581897300000|2020-02-16 23:55:00|6457.1|6431.3|6456.5|6430.7|6458.1|6432.3|6456.5|6430.7|0
1581897600000|2020-02-17 00:00:00|6457.1|6431.3|6454.8|6429|6457.1|6431.3|6451.3|6425.5|0
1581897900000|2020-02-17 00:05:00|6454.1|6428.3|6446.4|6420.6|6454.1|6428.3|6446.1|6420.3|0
1581898200000|2020-02-17 00:10:00|6447.6|6421.8|6446.2|6420.4|6449.6|6423.8|6446.2|6420.4|0
1581898500000|2020-02-17 00:15:00|6446.4|6420.6|6451.4|6425.6|6451.4|6425.6|6445.5|6419.7|0
1581898800000|2020-02-17 00:20:00|6450.6|6424.8|6445|6419.2|6452.5|6426.7|6444.6|6418.8|0
1581899100000|2020-02-17 00:25:00|6444.8|6419|6445.1|6419.3|6446.2|6420.4|6441.1|6415.3|0
1581899400000|2020-02-17 00:30:00|6445.4|6419.6|6443.8|6418|6446.1|6420.3|6442.8|6417|0
1581899700000|2020-02-17 00:35:00|6442.6|6416.8|6444.6|6418.8|6444.9|6419.1|6442.6|6416.8|0
1581900000000|2020-02-17 00:40:00|6444.5|6418.7|6452.6|6426.8|6452.6|6426.8|6444.5|6418.7|0
1581900300000|2020-02-17 00:45:00|6453.3|6427.5|6450|6424.2|6453.8|6428|6449.6|6423.8|0
1581900600000|2020-02-17 00:50:00|6449.8|6424|6449.9|6424.1|6449.9|6424.1|6446.9|6421.1|0
1581900900000|2020-02-17 00:55:00|6449.5|6423.7|6446.3|6420.5|6449.5|6423.7|6443.9|6418.1|0
1581901200000|2020-02-17 01:00:00|6445.8|6420|6445.9|6420.1|6445.9|6420.1|6443.5|6417.7|0
1581901500000|2020-02-17 01:05:00|6445.1|6419.3|6442.6|6416.8|6445.6|6419.8|6441.3|6415.5|0
1581901800000|2020-02-17 01:10:00|6444|6418.2|6441.2|6415.4|6446|6420.2|6441.2|6415.4|0
1581902100000|2020-02-17 01:15:00|6441.6|6415.8|6446.4|6420.6|6446.6|6420.8|6441.6|6415.8|0
1581902400000|2020-02-17 01:20:00|6446.6|6420.8|6448.2|6422.4|6448.5|6422.7|6446.5|6420.7|0
1581902700000|2020-02-17 01:25:00|6448|6422.2|6450.9|6425.1|6452.1|6426.3|6447.8|6422|0
1581903000000|2020-02-17 01:30:00|6451.4|6425.6|6452|6426.2|6452.8|6427|6449.9|6424.1|0
1581903300000|2020-02-17 01:35:00|6451.1|6425.3|6452.3|6426.5|6454.3|6428.5|6451|6425.2|0
1581903600000|2020-02-17 01:40:00|6453.6|6427.8|6452.3|6426.5|6454|6428.2|6452.3|6426.5|0
1581903900000|2020-02-17 01:45:00|6450.3|6424.5|6454.3|6428.5|6454.3|6428.5|6450.3|6424.5|0
1581904200000|2020-02-17 01:50:00|6454.9|6429.1|6454.4|6428.6|6456.5|6430.7|6454.4|6428.6|0
1581904500000|2020-02-17 01:55:00|6454.2|6428.4|6446.6|6420.8|6454.4|6428.6|6446.6|6420.8|0
1581904800000|2020-02-17 02:00:00|6446.1|6420.3|6445.8|6420|6447.2|6421.4|6445.5|6419.7|0
1581905100000|2020-02-17 02:05:00|6445.4|6419.6|6454.5|6428.7|6454.5|6428.7|6444.8|6419|0
1581905400000|2020-02-17 02:10:00|6453.5|6427.7|6454.4|6428.6|6455.3|6429.5|6451.5|6425.7|0
1581905700000|2020-02-17 02:15:00|6454.6|6428.8|6455.6|6429.8|6455.6|6429.8|6454.5|6428.7|0
1581906000000|2020-02-17 02:20:00|6453.6|6427.8|6456|6430.2|6456|6430.2|6453.3|6427.5|0
1581906300000|2020-02-17 02:25:00|6456.1|6430.3|6453.8|6428|6456.1|6430.3|6453.6|6427.8|0
1581906600000|2020-02-17 02:30:00|6454.6|6428.8|6455.6|6429.8|6455.6|6429.8|6454.2|6428.4|0
1581906900000|2020-02-17 02:35:00|6456|6430.2|6458|6432.2|6458.1|6432.3|6456|6430.2|0
1581907200000|2020-02-17 02:40:00|6458.3|6432.5|6459.7|6433.9|6459.7|6433.9|6458.3|6432.5|0
1581907500000|2020-02-17 02:45:00|6459|6433.2|6453.1|6427.3|6459.4|6433.6|6453.1|6427.3|0
1581907800000|2020-02-17 02:50:00|6453.2|6427.4|6454.8|6429|6454.8|6429|6453|6427.2|0
1581908100000|2020-02-17 02:55:00|6456.2|6430.4|6452.8|6427|6456.3|6430.5|6451.6|6425.8|0
1581908400000|2020-02-17 03:00:00|6452.9|6427.1|6452.9|6427.1|6453.2|6427.4|6451.5|6425.7|0
1581908700000|2020-02-17 03:05:00|6453|6427.2|6454.4|6428.6|6457.8|6432|6453|6427.2|0
1581909000000|2020-02-17 03:10:00|6454.8|6429|6452.2|6426.4|6454.9|6429.1|6451.6|6425.8|0
1581909300000|2020-02-17 03:15:00|6452.4|6426.6|6454.7|6428.9|6455.4|6429.6|6451.6|6425.8|0
1581909600000|2020-02-17 03:20:00|6453.4|6427.6|6451.4|6425.6|6453.4|6427.6|6449.8|6424|0
1581909900000|2020-02-17 03:25:00|6451.9|6426.1|6452.7|6426.9|6454.2|6428.4|6451.9|6426.1|0
1581910200000|2020-02-17 03:30:00|6452.3|6426.5|6451.5|6425.7|6453.2|6427.4|6451.5|6425.7|0
1581910500000|2020-02-17 03:35:00|6452.7|6426.9|6455.2|6429.4|6455.2|6429.4|6452.3|6426.5|0
1581910800000|2020-02-17 03:40:00|6455.3|6429.5|6453.9|6428.1|6455.7|6429.9|6453.8|6428|0
1581911100000|2020-02-17 03:45:00|6453.7|6427.9|6454.2|6428.4|6455.1|6429.3|6453.7|6427.9|0
1581911400000|2020-02-17 03:50:00|6454.4|6428.6|6456.8|6431|6456.8|6431|6454.4|6428.6|0
1581911700000|2020-02-17 03:55:00|6456.7|6430.9|6460|6434.2|6460|6434.2|6456.7|6430.9|0
1581912000000|2020-02-17 04:00:00|6460.6|6434.8|6459.6|6433.8|6461|6435.2|6459.4|6433.6|0
1581912300000|2020-02-17 04:05:00|6459.1|6433.3|6459.9|6434.1|6460.5|6434.7|6459.1|6433.3|0
1581912600000|2020-02-17 04:10:00|6459.3|6433.5|6458.9|6433.1|6459.3|6433.5|6458.1|6432.3|0
1581912900000|2020-02-17 04:15:00|6459.9|6434.1|6458.3|6432.5|6460.3|6434.5|6457.9|6432.1|0
1581913200000|2020-02-17 04:20:00|6457.9|6432.1|6461.4|6435.6|6461.4|6435.6|6457.9|6432.1|0
1581913500000|2020-02-17 04:25:00|6460.8|6435|6461.3|6435.5|6462.3|6436.5|6460.8|6435|0
1581913800000|2020-02-17 04:30:00|6462|6436.2|6462.2|6436.4|6463.6|6437.8|6462|6436.2|0
1581914100000|2020-02-17 04:35:00|6462|6436.2|6464.6|6438.8|6465.4|6439.6|6462|6436.2|0
1581914400000|2020-02-17 04:40:00|6465|6439.2|6467.6|6441.8|6467.6|6441.8|6464.6|6438.8|0
1581914700000|2020-02-17 04:45:00|6467.4|6441.6|6470.5|6444.7|6470.5|6444.7|6467.4|6441.6|0
1581915000000|2020-02-17 04:50:00|6470.7|6444.9|6469.5|6443.7|6470.7|6444.9|6467.6|6441.8|0
1581915300000|2020-02-17 04:55:00|6469.6|6443.8|6470.9|6445.1|6471.4|6445.6|6469.6|6443.8|0
1581981000000|2020-02-17 23:10:00|6479.7|6453.9|6475|6449.2|6479.9|6454.1|6474.2|6448.4|0
1581981300000|2020-02-17 23:15:00|6475.6|6449.8|6473.6|6447.8|6479.6|6453.8|6473.6|6447.8|0
1581981600000|2020-02-17 23:20:00|6474.2|6448.4|6468.6|6442.8|6477|6451.2|6468.6|6442.8|0
1581981900000|2020-02-17 23:25:00|6470.4|6444.6|6465.6|6439.8|6470.4|6444.6|6465.6|6439.8|0
1581982200000|2020-02-17 23:30:00|6465.4|6439.6|6472.4|6446.6|6472.4|6446.6|6464|6438.2|0
1581982500000|2020-02-17 23:35:00|6471.5|6445.7|6470.2|6444.4|6473.7|6447.9|6470.2|6444.4|0
1581982800000|2020-02-17 23:40:00|6468.3|6442.5|6468.6|6442.8|6468.7|6442.9|6465.7|6439.9|0
1581983100000|2020-02-17 23:45:00|6470.7|6444.9|6467.2|6441.4|6471.6|6445.8|6466.8|6441|0
1581983400000|2020-02-17 23:50:00|6466.2|6440.4|6470|6444.2|6470|6444.2|6464.3|6438.5|0
1581983700000|2020-02-17 23:55:00|6470.4|6444.6|6467.5|6441.7|6470.4|6444.6|6466|6440.2|0
1581984000000|2020-02-18 00:00:00|6466.9|6441.1|6467.4|6441.6|6467.5|6441.7|6464.7|6438.9|0
1581984300000|2020-02-18 00:05:00|6465.9|6440.1|6464.6|6438.8|6466.5|6440.7|6464|6438.2|0
1581984600000|2020-02-18 00:10:00|6464.1|6438.3|6469.8|6444|6469.8|6444|6464.1|6438.3|0
1581984900000|2020-02-18 00:15:00|6469|6443.2|6469.4|6443.6|6469.8|6444|6468.9|6443.1|0
1581985200000|2020-02-18 00:20:00|6469.8|6444|6470.2|6444.4|6470.4|6444.6|6469.3|6443.5|0
1581985500000|2020-02-18 00:25:00|6470.5|6444.7|6471.9|6446.1|6472.7|6446.9|6470.4|6444.6|0
1581985800000|2020-02-18 00:30:00|6471.6|6445.8|6473.5|6447.7|6473.5|6447.7|6470.8|6445|0
1581986100000|2020-02-18 00:35:00|6473.9|6448.1|6475.4|6449.6|6475.5|6449.7|6473.6|6447.8|0
1581986400000|2020-02-18 00:40:00|6475.3|6449.5|6476.4|6450.6|6477.8|6452|6474.9|6449.1|0
1581986700000|2020-02-18 00:45:00|6477.3|6451.5|6480.1|6454.3|6480.1|6454.3|6477.3|6451.5|0
1581987000000|2020-02-18 00:50:00|6480.6|6454.8|6482.7|6456.9|6482.7|6456.9|6480.6|6454.8|0
1581987300000|2020-02-18 00:55:00|6482.3|6456.5|6481.2|6455.4|6482.4|6456.6|6480.4|6454.6|0
1581987600000|2020-02-18 01:00:00|6481|6455.2|6479|6453.2|6481|6455.2|6479|6453.2|0
1581987900000|2020-02-18 01:05:00|6478|6452.2|6475|6449.2|6478.4|6452.6|6472.5|6446.7|0
1581988200000|2020-02-18 01:10:00|6474.6|6448.8|6471|6445.2|6474.6|6448.8|6471|6445.2|0
1581988500000|2020-02-18 01:15:00|6470.8|6445|6470.4|6444.6|6471.4|6445.6|6470|6444.2|0
1581988800000|2020-02-18 01:20:00|6470.6|6444.8|6469.2|6443.4|6473.2|6447.4|6469.2|6443.4|0
1581989100000|2020-02-18 01:25:00|6471.4|6445.6|6476.3|6450.5|6476.6|6450.8|6471.4|6445.6|0
1581989400000|2020-02-18 01:30:00|6476.4|6450.6|6472.9|6447.1|6476.9|6451.1|6472.9|6447.1|0
1581989700000|2020-02-18 01:35:00|6473.7|6447.9|6474.8|6449|6476.1|6450.3|6473.6|6447.8|0
1581990000000|2020-02-18 01:40:00|6475.1|6449.3|6477.4|6451.6|6477.4|6451.6|6474.8|6449|0
1581990300000|2020-02-18 01:45:00|6477.6|6451.8|6477.4|6451.6|6478.9|6453.1|6477.4|6451.6|0
1581990600000|2020-02-18 01:50:00|6477.1|6451.3|6479.5|6453.7|6479.5|6453.7|6477.1|6451.3|0
1581990900000|2020-02-18 01:55:00|6479.9|6454.1|6478.6|6452.8|6481.1|6455.3|6478.6|6452.8|0
1581991200000|2020-02-18 02:00:00|6477.6|6451.8|6477.4|6451.6|6478.5|6452.7|6475.1|6449.3|0
1581991500000|2020-02-18 02:05:00|6476.7|6450.9|6479.8|6454|6479.8|6454|6475.4|6449.6|0
1581991800000|2020-02-18 02:10:00|6479.6|6453.8|6479|6453.2|6480.1|6454.3|6478.9|6453.1|0
1581992100000|2020-02-18 02:15:00|6477.7|6451.9|6478.9|6453.1|6479.2|6453.4|6477.7|6451.9|0
1581992400000|2020-02-18 02:20:00|6479.3|6453.5|6481.3|6455.5|6482.3|6456.5|6478.8|6453|0
1581992700000|2020-02-18 02:25:00|6480.3|6454.5|6479|6453.2|6480.3|6454.5|6477.8|6452|0
1581993000000|2020-02-18 02:30:00|6479.3|6453.5|6477.9|6452.1|6479.3|6453.5|6477.9|6452.1|0
1581993300000|2020-02-18 02:35:00|6478.2|6452.4|6477.4|6451.6|6478.5|6452.7|6477.4|6451.6|0
1581993600000|2020-02-18 02:40:00|6476.7|6450.9|6475.3|6449.5|6476.7|6450.9|6475.3|6449.5|0
1581993900000|2020-02-18 02:45:00|6475.4|6449.6|6472.4|6446.6|6475.5|6449.7|6472.4|6446.6|0
1581994200000|2020-02-18 02:50:00|6472.1|6446.3|6470.5|6444.7|6473.1|6447.3|6470.5|6444.7|0
1581994500000|2020-02-18 02:55:00|6469.6|6443.8|6469.1|6443.3|6469.6|6443.8|6468.3|6442.5|0
1581994800000|2020-02-18 03:00:00|6469.3|6443.5|6470.5|6444.7|6472.3|6446.5|6468.8|6443|0
1581995100000|2020-02-18 03:05:00|6471.5|6445.7|6472.1|6446.3|6472.8|6447|6471.1|6445.3|0
1581995400000|2020-02-18 03:10:00|6472.3|6446.5|6473|6447.2|6473.7|6447.9|6472|6446.2|0
1581995700000|2020-02-18 03:15:00|6472.9|6447.1|6473.1|6447.3|6474.6|6448.8|6472.8|6447|0
1581996000000|2020-02-18 03:20:00|6472.8|6447|6473.4|6447.6|6474.7|6448.9|6472.8|6447|0
1581996300000|2020-02-18 03:25:00|6473.3|6447.5|6475|6449.2|6475.6|6449.8|6473.2|6447.4|0
1581996600000|2020-02-18 03:30:00|6474.9|6449.1|6474.7|6448.9|6476.4|6450.6|6474.4|6448.6|0
1581996900000|2020-02-18 03:35:00|6474.8|6449|6475.2|6449.4|6475.3|6449.5|6472.8|6447|0
1581997200000|2020-02-18 03:40:00|6474.7|6448.9|6476.6|6450.8|6476.8|6451|6474.7|6448.9|0
1581997500000|2020-02-18 03:45:00|6476.3|6450.5|6477.3|6451.5|6478.3|6452.5|6476.3|6450.5|0
1581997800000|2020-02-18 03:50:00|6478.1|6452.3|6479|6453.2|6479.3|6453.5|6477.9|6452.1|0
1581998100000|2020-02-18 03:55:00|6479.2|6453.4|6478.8|6453|6480.5|6454.7|6478.8|6453|0
1581998400000|2020-02-18 04:00:00|6478.6|6452.8|6479.6|6453.8|6480.3|6454.5|6477.6|6451.8|0
1581998700000|2020-02-18 04:05:00|6480.7|6454.9|6479.6|6453.8|6480.7|6454.9|6479.3|6453.5|0
1581999000000|2020-02-18 04:10:00|6479|6453.2|6478.9|6453.1|6479.5|6453.7|6478.4|6452.6|0
1581999300000|2020-02-18 04:15:00|6480|6454.2|6479.8|6454|6480.2|6454.4|6478.3|6452.5|0
1581999600000|2020-02-18 04:20:00|6480.1|6454.3|6485.3|6459.5|6485.3|6459.5|6480.1|6454.3|0
1581999900000|2020-02-18 04:25:00|6485.8|6460|6486.2|6460.4|6486.5|6460.7|6485.5|6459.7|0
1582000200000|2020-02-18 04:30:00|6486.1|6460.3|6485.4|6459.6|6486.2|6460.4|6485.2|6459.4|0
1582000500000|2020-02-18 04:35:00|6485.7|6459.9|6485.3|6459.5|6485.7|6459.9|6484.4|6458.6|0
1582000800000|2020-02-18 04:40:00|6484.6|6458.8|6483.9|6458.1|6484.8|6459|6483.9|6458.1|0
1582001100000|2020-02-18 04:45:00|6484.3|6458.5|6483.6|6457.8|6484.5|6458.7|6483.5|6457.7|0
1582001400000|2020-02-18 04:50:00|6483.3|6457.5|6484.6|6458.8|6484.9|6459.1|6483.3|6457.5|0
1582001700000|2020-02-18 04:55:00|6484.7|6458.9|6486.8|6461|6487.2|6461.4|6484.7|6458.9|0
1582067400000|2020-02-18 23:10:00|6441|6415.2|6443.9|6418.1|6447.8|6422|6438.3|6412.5|0
1582067700000|2020-02-18 23:15:00|6443.5|6417.7|6445.4|6419.6|6446.5|6420.7|6442.2|6416.4|0
1582068000000|2020-02-18 23:20:00|6444.6|6418.8|6437.1|6411.5|6445.1|6419.3|6437.1|6411.5|0
1582068300000|2020-02-18 23:25:00|6436|6410.4|6431.3|6405.7|6436|6410.4|6430.1|6404.5|0
1582068600000|2020-02-18 23:30:00|6431.2|6405.6|6437.4|6411.8|6437.4|6411.8|6431.2|6405.6|0
1582068900000|2020-02-18 23:35:00|6435.3|6409.7|6436.8|6411.2|6438.3|6412.5|6435.2|6409.6|0
1582069200000|2020-02-18 23:40:00|6436.5|6410.9|6433.4|6407.8|6437.7|6412.1|6433.4|6407.8|0
1582069500000|2020-02-18 23:45:00|6434.8|6409.2|6432|6406.4|6436|6410.4|6431.9|6406.3|0
1582069800000|2020-02-18 23:50:00|6432.4|6406.8|6437.7|6412.1|6437.7|6412.1|6431.3|6405.7|0
1582070100000|2020-02-18 23:55:00|6438.9|6413.1|6440.9|6415.1|6441.4|6415.6|6437.9|6412.2|0
1582070400000|2020-02-19 00:00:00|6441.6|6415.8|6438.5|6412.7|6442.1|6416.3|6438.1|6412.3|0
1582070700000|2020-02-19 00:05:00|6438.3|6412.5|6439.3|6413.5|6440.3|6414.5|6438.3|6412.5|0
1582071000000|2020-02-19 00:10:00|6437|6411.4|6434|6408.4|6437.1|6411.5|6432.5|6406.9|0
1582071300000|2020-02-19 00:15:00|6432.4|6406.8|6428.1|6402.5|6433.7|6408.1|6428.1|6402.5|0
1582071600000|2020-02-19 00:20:00|6427.7|6402.1|6428.2|6402.6|6428.2|6402.6|6425|6399.4|0
1582071900000|2020-02-19 00:25:00|6429.2|6403.6|6431|6405.4|6431.6|6406|6429.1|6403.5|0
1582072200000|2020-02-19 00:30:00|6431.6|6406|6429.7|6404.1|6433.5|6407.9|6429|6403.4|0
1582072500000|2020-02-19 00:35:00|6428.9|6403.3|6430.5|6404.9|6430.5|6404.9|6428.5|6402.9|0
1582072800000|2020-02-19 00:40:00|6429.9|6404.3|6428.2|6402.6|6429.9|6404.3|6427.4|6401.8|0
1582073100000|2020-02-19 00:45:00|6428.5|6402.9|6428.9|6403.3|6430.5|6404.9|6428.4|6402.8|0
1582073400000|2020-02-19 00:50:00|6429|6403.4|6426.9|6401.3|6429|6403.4|6425.3|6399.7|0
1582073700000|2020-02-19 00:55:00|6426.7|6401.1|6425|6399.4|6428.5|6402.9|6425|6399.4|0
1582074000000|2020-02-19 01:00:00|6426.4|6400.8|6426|6400.4|6427.5|6401.9|6424.5|6398.9|0
1582074300000|2020-02-19 01:05:00|6426.1|6400.5|6420.9|6395.3|6426.6|6401|6420.8|6395.2|0
1582074600000|2020-02-19 01:10:00|6420.5|6394.9|6422.8|6397.2|6423.6|6398|6420.2|6394.6|0
1582074900000|2020-02-19 01:15:00|6422.6|6397|6424.3|6398.7|6424.3|6398.7|6421.1|6395.5|0
1582075200000|2020-02-19 01:20:00|6424.7|6399.1|6424|6398.4|6424.7|6399.1|6423.9|6398.3|0
1582075500000|2020-02-19 01:25:00|6421.7|6396.1|6422.2|6396.6|6422.2|6396.6|6420.9|6395.3|0
1582075800000|2020-02-19 01:30:00|6422.1|6396.5|6422.1|6396.5|6423|6397.4|6418.9|6393.3|0
1582076100000|2020-02-19 01:35:00|6422.2|6396.6|6421.7|6396.1|6422.2|6396.6|6420.1|6394.5|0
1582076400000|2020-02-19 01:40:00|6422.9|6397.3|6425.5|6399.9|6425.5|6399.9|6422.9|6397.3|0
1582076700000|2020-02-19 01:45:00|6426.5|6400.9|6429.8|6404.2|6429.8|6404.2|6426.3|6400.7|0
1582077000000|2020-02-19 01:50:00|6430.8|6405.2|6430|6404.4|6431.5|6405.9|6429.7|6404.1|0
1582077300000|2020-02-19 01:55:00|6430.5|6404.9|6434.2|6408.6|6434.2|6408.6|6430.5|6404.9|0
1582077600000|2020-02-19 02:00:00|6432.1|6406.5|6434.5|6408.9|6435.2|6409.6|6432.1|6406.5|0
1582077900000|2020-02-19 02:05:00|6435.2|6409.6|6434.6|6409|6436|6410.4|6434|6408.4|0
1582078200000|2020-02-19 02:10:00|6435|6409.4|6435.6|6410|6436.2|6410.6|6435|6409.4|0
1582078500000|2020-02-19 02:15:00|6434.3|6408.7|6433.9|6408.3|6435.6|6410|6433.9|6408.3|0
1582078800000|2020-02-19 02:20:00|6434.1|6408.5|6435|6409.4|6436.6|6411|6434.1|6408.5|0
1582079100000|2020-02-19 02:25:00|6435.6|6410|6434.4|6408.8|6435.9|6410.3|6433.6|6408|0
1582079400000|2020-02-19 02:30:00|6435.8|6410.2|6435.5|6409.9|6435.8|6410.2|6433.7|6408.1|0
1582079700000|2020-02-19 02:35:00|6436.4|6410.8|6433.9|6408.3|6436.4|6410.8|6433.7|6408.1|0
1582080000000|2020-02-19 02:40:00|6434.2|6408.6|6431.3|6405.7|6435|6409.4|6431.3|6405.7|0
1582080300000|2020-02-19 02:45:00|6430.1|6404.5|6428.3|6402.7|6430.1|6404.5|6427.7|6402.1|0
1582080600000|2020-02-19 02:50:00|6427.9|6402.3|6426.2|6400.6|6427.9|6402.3|6426.2|6400.6|0
1582080900000|2020-02-19 02:55:00|6427.3|6401.7|6426.4|6400.8|6427.3|6401.7|6426|6400.4|0
1582081200000|2020-02-19 03:00:00|6426.7|6401.1|6426.5|6400.9|6427.5|6401.9|6425.8|6400.2|0
1582081500000|2020-02-19 03:05:00|6426.3|6400.7|6427.8|6402.2|6427.8|6402.2|6426.3|6400.7|0
1582081800000|2020-02-19 03:10:00|6427.2|6401.6|6427.7|6402.1|6429|6403.4|6427.2|6401.6|0
1582082100000|2020-02-19 03:15:00|6427.6|6402|6431.9|6406.3|6432.7|6407.1|6427.6|6402|0
1582082400000|2020-02-19 03:20:00|6432.2|6406.6|6436.5|6410.9|6436.5|6410.9|6432|6406.4|0
1582082700000|2020-02-19 03:25:00|6438.6|6412.8|6437.9|6412.2|6438.6|6412.8|6435.6|6410|0
1582083000000|2020-02-19 03:30:00|6438.4|6412.6|6438.9|6413.1|6438.9|6413.1|6436.3|6410.7|0
1582083300000|2020-02-19 03:35:00|6440.6|6414.8|6439.9|6414.1|6441.3|6415.5|6438.1|6412.3|0
1582083600000|2020-02-19 03:40:00|6440|6414.2|6437|6411.4|6440.1|6414.3|6437|6411.4|0
1582083900000|2020-02-19 03:45:00|6436.3|6410.7|6435.6|6410|6436.4|6410.8|6435.4|6409.8|0
1582084200000|2020-02-19 03:50:00|6434.9|6409.3|6434.8|6409.2|6435.6|6410|6434.3|6408.7|0
1582084500000|2020-02-19 03:55:00|6436.4|6410.8|6435|6409.4|6437.2|6411.6|6434.9|6409.3|0
1582084800000|2020-02-19 04:00:00|6435.2|6409.6|6440.5|6414.7|6440.5|6414.7|6435.2|6409.6|0
1582085100000|2020-02-19 04:05:00|6441.9|6416.1|6442.1|6416.3|6444.3|6418.5|6441.9|6416.1|0
1582085400000|2020-02-19 04:10:00|6441.8|6416|6444.6|6418.8|6444.6|6418.8|6441.8|6416|0
1582085700000|2020-02-19 04:15:00|6445|6419.2|6442.9|6417.1|6445.1|6419.3|6442.9|6417.1|0
1582086000000|2020-02-19 04:20:00|6442.7|6416.9|6445.7|6419.9|6446.1|6420.3|6442.7|6416.9|0
1582086300000|2020-02-19 04:25:00|6446|6420.2|6446.1|6420.3|6446.9|6421.1|6445.7|6419.9|0
1582086600000|2020-02-19 04:30:00|6445.8|6420|6445.1|6419.3|6445.8|6420|6444.6|6418.8|0
1582086900000|2020-02-19 04:35:00|6444.9|6419.1|6444.5|6418.7|6445.1|6419.3|6444.5|6418.7|0
1582087200000|2020-02-19 04:40:00|6443.3|6417.5|6444.2|6418.4|6444.2|6418.4|6442.2|6416.4|0
1582087500000|2020-02-19 04:45:00|6446.1|6420.3|6446.6|6420.8|6446.6|6420.8|6444.4|6418.6|0
1582087800000|2020-02-19 04:50:00|6446.1|6420.3|6446.1|6420.3|6446.3|6420.5|6444.5|6418.7|0
1582088100000|2020-02-19 04:55:00|6446.5|6420.7|6445.6|6419.8|6447|6421.2|6445.1|6419.3|0
1582153800000|2020-02-19 23:10:00|6452.5|6426.7|6449.2|6423.4|6457|6431.2|6449.2|6423.4|0
1582154100000|2020-02-19 23:15:00|6445.2|6419.4|6443.6|6417.8|6446.5|6420.7|6443.6|6417.8|0
1582154400000|2020-02-19 23:20:00|6443.4|6417.6|6439.4|6413.6|6443.4|6417.6|6435.8|6410.2|0
1582154700000|2020-02-19 23:25:00|6437.9|6412.2|6437.7|6412.1|6439.4|6413.6|6437.3|6411.7|0
1582155000000|2020-02-19 23:30:00|6435.7|6410.1|6444.3|6418.5|6445.9|6420.1|6435.7|6410.1|0
1582155300000|2020-02-19 23:35:00|6443.6|6417.8|6440.6|6414.8|6444.5|6418.7|6440.6|6414.8|0
1582155600000|2020-02-19 23:40:00|6442.1|6416.3|6447.8|6422|6447.8|6422|6441|6415.2|0
1582155900000|2020-02-19 23:45:00|6448.1|6422.3|6450.4|6424.6|6450.4|6424.6|6448.1|6422.3|0
1582156200000|2020-02-19 23:50:00|6450.9|6425.1|6453.8|6428|6454.7|6428.9|6450.3|6424.5|0
1582156500000|2020-02-19 23:55:00|6453.6|6427.8|6454.2|6428.4|6455.7|6429.9|6453.5|6427.7|0
1582156800000|2020-02-20 00:00:00|6455.2|6429.4|6461.4|6435.6|6461.4|6435.6|6455.2|6429.4|0
1582157100000|2020-02-20 00:05:00|6459.5|6433.7|6462.1|6436.3|6463.2|6437.4|6459.5|6433.7|0
1582157400000|2020-02-20 00:10:00|6461.4|6435.6|6457|6431.2|6462.7|6436.9|6457|6431.2|0
1582157700000|2020-02-20 00:15:00|6457.6|6431.8|6463.6|6437.8|6464.8|6439|6457.6|6431.8|0
1582158000000|2020-02-20 00:20:00|6465.2|6439.4|6464.5|6438.7|6466.7|6440.9|6464.5|6438.7|0
1582158300000|2020-02-20 00:25:00|6462.9|6437.1|6465.3|6439.5|6465.3|6439.5|6461.5|6435.7|0
1582158600000|2020-02-20 00:30:00|6465.8|6440|6474.4|6448.6|6474.4|6448.6|6465.8|6440|0
1582158900000|2020-02-20 00:35:00|6472.9|6447.1|6474.9|6449.1|6476|6450.2|6472.9|6447.1|0
1582159200000|2020-02-20 00:40:00|6474.7|6448.9|6477.1|6451.3|6477.1|6451.3|6473.9|6448.1|0
1582159500000|2020-02-20 00:45:00|6476.7|6450.9|6478.1|6452.3|6478.1|6452.3|6476.4|6450.6|0
1582159800000|2020-02-20 00:50:00|6478.2|6452.4|6480.9|6455.1|6481.4|6455.6|6478.2|6452.4|0
1582160100000|2020-02-20 00:55:00|6480.8|6455|6478.7|6452.9|6481.8|6456|6478.7|6452.9|0
1582160400000|2020-02-20 01:00:00|6478.9|6453.1|6478.8|6453|6482.3|6456.5|6478.8|6453|0
1582160700000|2020-02-20 01:05:00|6479.1|6453.3|6480.4|6454.6|6480.4|6454.6|6476|6450.2|0
1582161000000|2020-02-20 01:10:00|6481.1|6455.3|6481.7|6455.9|6484.7|6458.9|6481.1|6455.3|0
1582161300000|2020-02-20 01:15:00|6481.1|6455.3|6479.3|6453.5|6481.9|6456.1|6479.3|6453.5|0
1582161600000|2020-02-20 01:20:00|6479.7|6453.9|6482.2|6456.4|6482.2|6456.4|6479.7|6453.9|0
1582161900000|2020-02-20 01:25:00|6482.4|6456.6|6485.6|6459.8|6485.6|6459.8|6482.3|6456.5|0
1582162200000|2020-02-20 01:30:00|6483.6|6457.8|6483.8|6458|6485.3|6459.5|6483|6457.2|0
1582162500000|2020-02-20 01:35:00|6484.1|6458.3|6484.5|6458.7|6484.7|6458.9|6482.2|6456.4|0
1582162800000|2020-02-20 01:40:00|6484.7|6458.9|6488.9|6462.9|6489.3|6463.3|6484.7|6458.9|0
1582163100000|2020-02-20 01:45:00|6488.6|6462.6|6486.4|6460.6|6488.6|6462.6|6486.4|6460.6|0
1582163400000|2020-02-20 01:50:00|6487.7|6461.9|6483|6457.2|6488.8|6462.8|6482.9|6457.1|0
1582163700000|2020-02-20 01:55:00|6483.7|6457.9|6484.6|6458.8|6485.9|6460.1|6483.7|6457.9|0
1582164000000|2020-02-20 02:00:00|6483.4|6457.6|6482.8|6457|6484.3|6458.5|6482.8|6457|0
1582164300000|2020-02-20 02:05:00|6482.3|6456.5|6484.5|6458.7|6484.9|6459.1|6482.1|6456.3|0
1582164600000|2020-02-20 02:10:00|6484.7|6458.9|6481.4|6455.6|6484.7|6458.9|6481.4|6455.6|0
1582164900000|2020-02-20 02:15:00|6480.3|6454.5|6481.5|6455.7|6482.6|6456.8|6480.3|6454.5|0
1582165200000|2020-02-20 02:20:00|6481.8|6456|6481.6|6455.8|6482.9|6457.1|6481.2|6455.4|0
1582165500000|2020-02-20 02:25:00|6481.5|6455.7|6479.3|6453.5|6482|6456.2|6479.3|6453.5|0
1582165800000|2020-02-20 02:30:00|6479.8|6454|6481.4|6455.6|6481.4|6455.6|6479.5|6453.7|0
1582166100000|2020-02-20 02:35:00|6480.9|6455.1|6481.1|6455.3|6481.3|6455.5|6479.2|6453.4|0
1582166400000|2020-02-20 02:40:00|6480.9|6455.1|6476.8|6451|6480.9|6455.1|6476.8|6451|0
1582166700000|2020-02-20 02:45:00|6476.7|6450.9|6475.3|6449.5|6477.8|6452|6475.3|6449.5|0
1582167000000|2020-02-20 02:50:00|6474.5|6448.7|6472.6|6446.8|6474.5|6448.7|6472.1|6446.3|0
1582167300000|2020-02-20 02:55:00|6472|6446.2|6473.6|6447.8|6474.8|6449|6472|6446.2|0
1582167600000|2020-02-20 03:00:00|6474.9|6449.1|6477.7|6451.9|6477.9|6452.1|6474.3|6448.5|0
1582167900000|2020-02-20 03:05:00|6477.3|6451.5|6479.4|6453.6|6480.4|6454.6|6477.3|6451.5|0
1582168200000|2020-02-20 03:10:00|6479.7|6453.9|6479.9|6454.1|6479.9|6454.1|6478.9|6453.1|0
1582168500000|2020-02-20 03:15:00|6480.2|6454.4|6478.2|6452.4|6480.2|6454.4|6478.2|6452.4|0
1582168800000|2020-02-20 03:20:00|6478.5|6452.7|6477.5|6451.7|6479.1|6453.3|6477.5|6451.7|0
1582169100000|2020-02-20 03:25:00|6477.9|6452.1|6474.9|6449.1|6477.9|6452.1|6473.7|6447.9|0
1582169400000|2020-02-20 03:30:00|6474.7|6448.9|6466.4|6440.6|6474.7|6448.9|6466.1|6440.3|0
1582169700000|2020-02-20 03:35:00|6466.3|6440.5|6465.6|6439.8|6470.6|6444.8|6465.6|6439.8|0
1582170000000|2020-02-20 03:40:00|6465.7|6439.9|6462.6|6436.8|6465.7|6439.9|6462.5|6436.7|0
1582170300000|2020-02-20 03:45:00|6461.2|6435.4|6457.5|6431.7|6461.3|6435.5|6457.5|6431.7|0
1582170600000|2020-02-20 03:50:00|6456.9|6431.1|6459.8|6434|6459.8|6434|6456.4|6430.6|0
1582170900000|2020-02-20 03:55:00|6459.3|6433.5|6460|6434.2|6461|6435.2|6458.7|6432.9|0
1582171200000|2020-02-20 04:00:00|6458.4|6432.6|6458.9|6433.1|6459.4|6433.6|6458|6432.2|0
1582171500000|2020-02-20 04:05:00|6459.1|6433.3|6461.3|6435.5|6462.1|6436.3|6459.1|6433.3|0
1582171800000|2020-02-20 04:10:00|6461.9|6436.1|6465.5|6439.7|6465.6|6439.8|6461.9|6436.1|0
1582172100000|2020-02-20 04:15:00|6466.7|6440.9|6470.4|6444.6|6470.4|6444.6|6465.9|6440.1|0
1582172400000|2020-02-20 04:20:00|6472.3|6446.5|6470|6444.2|6472.3|6446.5|6468.4|6442.6|0
1582172700000|2020-02-20 04:25:00|6470.6|6444.8|6470.3|6444.5|6472.2|6446.4|6469.8|6444|0
1582173000000|2020-02-20 04:30:00|6469.7|6443.9|6470.6|6444.8|6472|6446.2|6469.4|6443.6|0
1582173300000|2020-02-20 04:35:00|6470.2|6444.4|6469|6443.2|6470.7|6444.9|6468.6|6442.8|0
1582173600000|2020-02-20 04:40:00|6470.6|6444.8|6471.1|6445.3|6472.5|6446.7|6470.3|6444.5|0
1582173900000|2020-02-20 04:45:00|6471.7|6445.9|6473.9|6448.1|6474|6448.2|6471.7|6445.9|0
1582174200000|2020-02-20 04:50:00|6473.6|6447.8|6476.2|6450.4|6476.7|6450.9|6473.6|6447.8|0
1582174500000|2020-02-20 04:55:00|6476.4|6450.6|6472.8|6447|6476.4|6450.6|6472.8|6447|0
1582240200000|2020-02-20 23:10:00|6460.9|6435.1|6471.8|6446|6471.8|6446|6460.9|6435.1|0
1582240500000|2020-02-20 23:15:00|6473.6|6447.8|6471.1|6445.3|6473.6|6447.8|6467.1|6441.3|0
1582240800000|2020-02-20 23:20:00|6470.8|6445|6468.6|6442.8|6470.8|6445|6468.6|6442.8|0
1582241100000|2020-02-20 23:25:00|6470.3|6444.5|6469.7|6443.9|6470.5|6444.7|6468.4|6442.6|0
1582241400000|2020-02-20 23:30:00|6471.9|6446.1|6475.3|6449.5|6476.2|6450.4|6471.9|6446.1|0
1582241700000|2020-02-20 23:35:00|6473.3|6447.5|6472.6|6446.8|6473.3|6447.5|6470.9|6445.1|0
1582242000000|2020-02-20 23:40:00|6471.1|6445.3|6475.8|6450|6476.1|6450.3|6471.1|6445.3|0
1582242300000|2020-02-20 23:45:00|6478.6|6452.8|6465.9|6440.1|6478.6|6452.8|6465.9|6440.1|0
1582242600000|2020-02-20 23:50:00|6463.8|6438|6463.4|6437.6|6463.8|6438|6459.2|6433.4|0
1582242900000|2020-02-20 23:55:00|6463.1|6437.3|6463.6|6437.8|6464.8|6439|6463|6437.2|0
1582243200000|2020-02-21 00:00:00|6464.1|6438.3|6474.7|6448.9|6476|6450.2|6464.1|6438.3|0
1582243500000|2020-02-21 00:05:00|6475.3|6449.5|6478|6452.2|6478|6452.2|6475.2|6449.4|0
1582243800000|2020-02-21 00:10:00|6477.7|6451.9|6473.1|6447.3|6477.7|6451.9|6473.1|6447.3|0
1582244100000|2020-02-21 00:15:00|6473.5|6447.7|6480.9|6455.1|6481.2|6455.4|6473.5|6447.7|0
1582244400000|2020-02-21 00:20:00|6481|6455.2|6482.1|6456.3|6482.7|6456.9|6478.7|6452.9|0
1582244700000|2020-02-21 00:25:00|6482.8|6457|6482.1|6456.3|6484.9|6459.1|6481.1|6455.3|0
1582245000000|2020-02-21 00:30:00|6482.8|6457|6486.2|6460.4|6487|6461.2|6482.8|6457|0
1582245300000|2020-02-21 00:35:00|6485.7|6459.9|6488.4|6462.4|6488.4|6462.4|6484.4|6458.6|0
1582245600000|2020-02-21 00:40:00|6488.3|6462.3|6480.4|6454.6|6488.3|6462.3|6480.4|6454.6|0
1582245900000|2020-02-21 00:45:00|6481.6|6455.8|6480|6454.2|6481.6|6455.8|6478.4|6452.6|0
1582246200000|2020-02-21 00:50:00|6479.5|6453.7|6480.2|6454.4|6482.1|6456.3|6478.1|6452.3|0
1582246500000|2020-02-21 00:55:00|6480.4|6454.6|6485.3|6459.5|6485.3|6459.5|6480|6454.2|0
1582246800000|2020-02-21 01:00:00|6486.8|6461|6485.8|6460|6487.6|6461.8|6485.4|6459.6|0
1582247100000|2020-02-21 01:05:00|6486.8|6461|6489.9|6463.9|6490.9|6464.9|6485.1|6459.3|0
1582247400000|2020-02-21 01:10:00|6490.6|6464.6|6491.2|6465.2|6491.2|6465.2|6488.7|6462.7|0
1582247700000|2020-02-21 01:15:00|6493.3|6467.3|6495.8|6469.8|6496.5|6470.5|6493.3|6467.3|0
1582248000000|2020-02-21 01:20:00|6495.3|6469.3|6494.7|6468.7|6495.8|6469.8|6493.5|6467.5|0
1582248300000|2020-02-21 01:25:00|6493.7|6467.7|6490.6|6464.6|6494.2|6468.2|6490.6|6464.6|0
1582248600000|2020-02-21 01:30:00|6490.7|6464.7|6493.8|6467.8|6493.8|6467.8|6490.7|6464.7|0
1582248900000|2020-02-21 01:35:00|6493.7|6467.7|6494.3|6468.3|6494.7|6468.7|6493.1|6467.1|0
1582249200000|2020-02-21 01:40:00|6494.6|6468.6|6495.1|6469.1|6495.4|6469.4|6494.1|6468.1|0
1582249500000|2020-02-21 01:45:00|6495.4|6469.4|6493.8|6467.8|6496.1|6470.1|6493.8|6467.8|0
1582249800000|2020-02-21 01:50:00|6493.7|6467.7|6494.8|6468.8|6497.8|6471.8|6493.7|6467.7|0
1582250100000|2020-02-21 01:55:00|6494.3|6468.3|6494.3|6468.3|6495.8|6469.8|6493|6467|0
1582250400000|2020-02-21 02:00:00|6493.8|6467.8|6490.3|6464.3|6493.8|6467.8|6490.2|6464.2|0
1582250700000|2020-02-21 02:05:00|6489.9|6463.9|6488.3|6462.3|6491.4|6465.4|6488.3|6462.3|0
1582251000000|2020-02-21 02:10:00|6488.7|6462.7|6491.3|6465.3|6492.6|6466.6|6488.3|6462.3|0
1582251300000|2020-02-21 02:15:00|6492.1|6466.1|6492.8|6466.8|6493.7|6467.7|6492.1|6466.1|0
1582251600000|2020-02-21 02:20:00|6492.9|6466.9|6494.2|6468.2|6495.3|6469.3|6492.9|6466.9|0
1582251900000|2020-02-21 02:25:00|6492.8|6466.8|6490.6|6464.6|6492.8|6466.8|6490.1|6464.1|0
1582252200000|2020-02-21 02:30:00|6491.1|6465.1|6494.8|6468.8|6494.8|6468.8|6490.5|6464.5|0
1582252500000|2020-02-21 02:35:00|6494.5|6468.5|6496.3|6470.3|6496.3|6470.3|6493.9|6467.9|0
1582252800000|2020-02-21 02:40:00|6496.2|6470.2|6496.1|6470.1|6498.5|6472.5|6496.1|6470.1|0
1582253100000|2020-02-21 02:45:00|6496.4|6470.4|6497.1|6471.1|6497.1|6471.1|6494.1|6468.1|0
1582253400000|2020-02-21 02:50:00|6497.3|6471.3|6496.7|6470.7|6497.7|6471.7|6496.7|6470.7|0
1582253700000|2020-02-21 02:55:00|6497|6471|6496.5|6470.5|6498.6|6472.6|6496.5|6470.5|0
1582254000000|2020-02-21 03:00:00|6496.9|6470.9|6499|6473|6499.1|6473.1|6495.7|6469.7|0
1582254300000|2020-02-21 03:05:00|6498.1|6472.1|6500.3|6474.3|6500.5|6474.5|6498.1|6472.1|0
1582254600000|2020-02-21 03:10:00|6500.4|6474.4|6499.7|6473.7|6501.2|6475.2|6499.7|6473.7|0
1582254900000|2020-02-21 03:15:00|6498.9|6472.9|6499.8|6473.8|6501.6|6475.6|6498.9|6472.9|0
1582255200000|2020-02-21 03:20:00|6500.2|6474.2|6500.6|6474.6|6500.6|6474.6|6499.2|6473.2|0
1582255500000|2020-02-21 03:25:00|6500|6474|6503|6477|6505.2|6479.2|6500|6474|0
1582255800000|2020-02-21 03:30:00|6503.5|6477.5|6504.6|6478.6|6506.2|6480.2|6503.5|6477.5|0
1582256100000|2020-02-21 03:35:00|6505.2|6479.2|6502.4|6476.4|6505.5|6479.5|6502.4|6476.4|0
1582256400000|2020-02-21 03:40:00|6502.7|6476.7|6499.3|6473.3|6503.3|6477.3|6499.1|6473.1|0
1582256700000|2020-02-21 03:45:00|6499.2|6473.2|6498.9|6472.9|6500.2|6474.2|6498.6|6472.6|0
1582257000000|2020-02-21 03:50:00|6498.2|6472.2|6500.6|6474.6|6500.6|6474.6|6497.9|6471.9|0
1582257300000|2020-02-21 03:55:00|6499.9|6473.9|6503.1|6477.1|6503.7|6477.7|6499.9|6473.9|0
1582257600000|2020-02-21 04:00:00|6502.9|6476.9|6504.5|6478.5|6504.5|6478.5|6502.9|6476.9|0
1582257900000|2020-02-21 04:05:00|6504.6|6478.6|6507.6|6481.6|6508.2|6482.2|6504.6|6478.6|0
1582258200000|2020-02-21 04:10:00|6507.3|6481.3|6507.5|6481.5|6508.4|6482.4|6506.2|6480.2|0
1582258500000|2020-02-21 04:15:00|6506.5|6480.5|6506.7|6480.7|6506.9|6480.9|6505.5|6479.5|0
1582258800000|2020-02-21 04:20:00|6505.5|6479.5|6504.9|6478.9|6506|6480|6504.3|6478.3|0
1582259100000|2020-02-21 04:25:00|6503.5|6477.5|6500.1|6474.1|6504|6478|6500|6474|0
1582259400000|2020-02-21 04:30:00|6498.9|6472.9|6499.9|6473.9|6500.3|6474.3|6498.9|6472.9|0
1582259700000|2020-02-21 04:35:00|6498.8|6472.8|6499.2|6473.2|6500.7|6474.7|6498.8|6472.8|0
1582260000000|2020-02-21 04:40:00|6498.4|6472.4|6499|6473|6499.3|6473.3|6497.7|6471.7|0
1582260300000|2020-02-21 04:45:00|6500|6474|6504.1|6478.1|6504.7|6478.7|6499.6|6473.6|0
1582260600000|2020-02-21 04:50:00|6504|6478|6505.7|6479.7|6507.1|6481.1|6503.4|6477.4|0
1582260900000|2020-02-21 04:55:00|6505.9|6479.9|6505.2|6479.2|6507.1|6481.1|6505.2|6479.2|0
1582499400000|2020-02-23 23:10:00|6414.8|6389.2|6404.8|6379.2|6416|6390.4|6404.4|6378.8|0
1582499700000|2020-02-23 23:15:00|6400.4|6374.8|6407.3|6381.7|6407.3|6381.7|6398.4|6372.8|0
1582500000000|2020-02-23 23:20:00|6408.4|6382.8|6407.2|6381.6|6411|6385.4|6407.2|6381.6|0
1582500300000|2020-02-23 23:25:00|6407.5|6381.9|6402.4|6376.8|6407.5|6381.9|6402.4|6376.8|0
1582500600000|2020-02-23 23:30:00|6403.3|6377.7|6403.7|6378.1|6410.3|6384.7|6403.3|6377.7|0
1582500900000|2020-02-23 23:35:00|6400.4|6374.8|6402.8|6377.2|6402.8|6377.2|6400.4|6374.8|0
1582501200000|2020-02-23 23:40:00|6402.6|6377|6399.5|6373.9|6402.6|6377|6395.6|6370|0
1582501500000|2020-02-23 23:45:00|6399.1|6373.5|6402.6|6377|6403.2|6377.6|6399.1|6373.5|0
1582501800000|2020-02-23 23:50:00|6403.5|6377.9|6403.6|6378|6404.2|6378.6|6401.6|6376|0
1582502100000|2020-02-23 23:55:00|6402.4|6376.8|6404.8|6379.2|6405.9|6380.3|6402.4|6376.8|0
1582502400000|2020-02-24 00:00:00|6406.7|6381.1|6406.9|6381.3|6407.3|6381.7|6404.9|6379.3|0
1582502700000|2020-02-24 00:05:00|6405.6|6380|6410.5|6384.9|6410.5|6384.9|6405.6|6380|0
1582503000000|2020-02-24 00:10:00|6410.1|6384.5|6401.6|6376|6410.5|6384.9|6401.6|6376|0
1582503300000|2020-02-24 00:15:00|6401.4|6375.8|6393.3|6367.7|6401.4|6375.8|6389.1|6363.5|0
1582503600000|2020-02-24 00:20:00|6392|6366.4|6382.5|6357.1|6392|6366.4|6381.8|6356.4|0
1582503900000|2020-02-24 00:25:00|6383.6|6358.2|6384.3|6358.9|6385.3|6359.9|6382.7|6357.3|0
1582504200000|2020-02-24 00:30:00|6382.2|6356.8|6380.4|6355|6386|6360.6|6380.4|6355|0
1582504500000|2020-02-24 00:35:00|6379.1|6353.7|6380.4|6355|6381.7|6356.3|6378.7|6353.3|0
1582504800000|2020-02-24 00:40:00|6379.5|6354.1|6379.9|6354.5|6379.9|6354.5|6376.6|6351.2|0
1582505100000|2020-02-24 00:45:00|6381.1|6355.7|6378.8|6353.4|6381.1|6355.7|6378.1|6352.7|0
1582505400000|2020-02-24 00:50:00|6378.9|6353.5|6375.5|6350.1|6378.9|6353.5|6374.4|6349|0
1582505700000|2020-02-24 00:55:00|6376.5|6351.1|6377.8|6352.4|6378.5|6353.1|6375.9|6350.5|0
1582506000000|2020-02-24 01:00:00|6377.4|6352|6379.8|6354.4|6382.6|6357.2|6377.2|6351.8|0
1582506300000|2020-02-24 01:05:00|6380.9|6355.5|6380.9|6355.5|6382.8|6357.4|6379.1|6353.7|0
1582506600000|2020-02-24 01:10:00|6381.1|6355.7|6381.4|6356|6381.4|6356|6379.2|6353.8|0
1582506900000|2020-02-24 01:15:00|6381.5|6356.1|6380.9|6355.5|6381.8|6356.4|6380.3|6354.9|0
1582507200000|2020-02-24 01:20:00|6380.2|6354.8|6374.1|6348.7|6380.2|6354.8|6374.1|6348.7|0
1582507500000|2020-02-24 01:25:00|6374.9|6349.5|6375.8|6350.4|6375.8|6350.4|6373|6347.6|0
1582507800000|2020-02-24 01:30:00|6376.8|6351.4|6380.2|6354.8|6380.5|6355.1|6376.8|6351.4|0
1582508100000|2020-02-24 01:35:00|6379.6|6354.2|6378.4|6353|6379.6|6354.2|6375.2|6349.8|0
1582508400000|2020-02-24 01:40:00|6377.6|6352.2|6374.9|6349.5|6377.6|6352.2|6374.9|6349.5|0
1582508700000|2020-02-24 01:45:00|6375|6349.6|6375.8|6350.4|6375.8|6350.4|6373.9|6348.5|0
1582509000000|2020-02-24 01:50:00|6376.3|6350.9|6372.4|6347|6376.7|6351.3|6372.4|6347|0
1582509300000|2020-02-24 01:55:00|6372.1|6346.7|6371.3|6345.9|6373.6|6348.2|6371.3|6345.9|0
1582509600000|2020-02-24 02:00:00|6371.7|6346.3|6371.6|6346.2|6374.5|6349.1|6370.9|6345.5|0
1582509900000|2020-02-24 02:05:00|6371.2|6345.8|6370.1|6344.7|6372.1|6346.7|6368.9|6343.5|0
1582510200000|2020-02-24 02:10:00|6369.8|6344.4|6366.3|6340.9|6371.6|6346.2|6366.3|6340.9|0
1582510500000|2020-02-24 02:15:00|6366.4|6341|6367.7|6342.3|6368.2|6342.8|6366.4|6341|0
1582510800000|2020-02-24 02:20:00|6368|6342.6|6363|6337.6|6368|6342.6|6363|6337.6|0
1582511100000|2020-02-24 02:25:00|6363.4|6338|6365.1|6339.7|6366.2|6340.8|6363.1|6337.7|0
1582511400000|2020-02-24 02:30:00|6365.8|6340.4|6363.2|6337.8|6366.4|6341|6363|6337.6|0
1582511700000|2020-02-24 02:35:00|6362.8|6337.4|6362.7|6337.3|6363.6|6338.2|6361.6|6336.2|0
1582512000000|2020-02-24 02:40:00|6362.9|6337.5|6366.5|6341.1|6366.5|6341.1|6362.7|6337.3|0
1582512300000|2020-02-24 02:45:00|6365.7|6340.3|6370.2|6344.8|6370.2|6344.8|6364.8|6339.4|0
1582512600000|2020-02-24 02:50:00|6369.9|6344.5|6369.9|6344.5|6371.1|6345.7|6369.5|6344.1|0
1582512900000|2020-02-24 02:55:00|6369.7|6344.3|6367.9|6342.5|6370.7|6345.3|6367.9|6342.5|0
1582513200000|2020-02-24 03:00:00|6369.6|6344.2|6369.2|6343.8|6370.8|6345.4|6367.7|6342.3|0
1582513500000|2020-02-24 03:05:00|6370|6344.6|6374.5|6349.1|6374.5|6349.1|6368.6|6343.2|0
1582513800000|2020-02-24 03:10:00|6376.8|6351.4|6379.6|6354.2|6379.6|6354.2|6376.5|6351.1|0
1582514100000|2020-02-24 03:15:00|6379.1|6353.7|6378.2|6352.8|6381.1|6355.7|6378.2|6352.8|0
1582514400000|2020-02-24 03:20:00|6378.3|6352.9|6377.1|6351.7|6379.3|6353.9|6377.1|6351.7|0
1582514700000|2020-02-24 03:25:00|6376.1|6350.7|6380.4|6355|6380.4|6355|6375.4|6350|0
1582515000000|2020-02-24 03:30:00|6380.2|6354.8|6380.9|6355.5|6381.2|6355.8|6379|6353.6|0
1582515300000|2020-02-24 03:35:00|6380.4|6355|6383.3|6357.9|6383.3|6357.9|6379.1|6353.7|0
1582515600000|2020-02-24 03:40:00|6383.9|6358.5|6379.7|6354.3|6383.9|6358.5|6378.8|6353.4|0
1582515900000|2020-02-24 03:45:00|6379.1|6353.7|6375.5|6350.1|6380.1|6354.7|6375.4|6350|0
1582516200000|2020-02-24 03:50:00|6375.8|6350.4|6376.5|6351.1|6377.2|6351.8|6374.9|6349.5|0
1582516500000|2020-02-24 03:55:00|6377|6351.6|6376.2|6350.8|6377|6351.6|6374.3|6348.9|0
1582516800000|2020-02-24 04:00:00|6376.6|6351.2|6380.1|6354.7|6380.5|6355.1|6376.6|6351.2|0
1582517100000|2020-02-24 04:05:00|6379.4|6354|6384.4|6359|6384.4|6359|6379.4|6354|0
1582517400000|2020-02-24 04:10:00|6383.6|6358.2|6383|6357.6|6383.6|6358.2|6380.6|6355.2|0
1582517700000|2020-02-24 04:15:00|6384.3|6358.9|6385.1|6359.7|6385.1|6359.7|6383.9|6358.5|0
1582518000000|2020-02-24 04:20:00|6387.8|6362.3|6390.8|6365.2|6390.8|6365.2|6387.8|6362.3|0
1582518300000|2020-02-24 04:25:00|6390.2|6364.6|6394|6368.4|6394|6368.4|6390.2|6364.6|0
1582518600000|2020-02-24 04:30:00|6392.9|6367.3|6387.6|6362.2|6394.6|6369|6387.6|6362.2|0
1582518900000|2020-02-24 04:35:00|6387.4|6362|6391.2|6365.6|6391.5|6365.9|6386.9|6361.5|0
1582519200000|2020-02-24 04:40:00|6391.3|6365.7|6388.3|6362.7|6391.3|6365.7|6388.3|6362.7|0
1582519500000|2020-02-24 04:45:00|6386.8|6361.4|6388.1|6362.5|6388.5|6362.9|6386.2|6360.8|0
1582519800000|2020-02-24 04:50:00|6387.8|6362.3|6394.3|6368.7|6394.3|6368.7|6387.4|6362|0
1582520100000|2020-02-24 04:55:00|6394.1|6368.5|6390.2|6364.6|6394.5|6368.9|6390.2|6364.6|0
1582585800000|2020-02-24 23:10:00|6245.2|6220.2|6237.2|6212.4|6245.2|6220.2|6232.1|6207.3|0
1582586100000|2020-02-24 23:15:00|6237.1|6212.3|6243.7|6218.7|6243.7|6218.7|6237.1|6212.3|0
1582586400000|2020-02-24 23:20:00|6246.5|6221.5|6255|6230|6255|6230|6246.5|6221.5|0
1582586700000|2020-02-24 23:25:00|6255.4|6230.4|6250.8|6225.8|6256.7|6231.7|6250.8|6225.8|0
1582587000000|2020-02-24 23:30:00|6251.2|6226.2|6236.2|6211.4|6251.2|6226.2|6236.2|6211.4|0
1582587300000|2020-02-24 23:35:00|6235.3|6210.5|6238.9|6213.9|6238.9|6213.9|6229.1|6204.3|0
1582587600000|2020-02-24 23:40:00|6240.5|6215.5|6240.5|6215.5|6242|6217|6239.6|6214.6|0
1582587900000|2020-02-24 23:45:00|6239.9|6214.9|6253.2|6228.2|6254.8|6229.8|6238.9|6213.9|0
1582588200000|2020-02-24 23:50:00|6251.4|6226.4|6253.6|6228.6|6253.6|6228.6|6248.9|6223.9|0
1582588500000|2020-02-24 23:55:00|6255.2|6230.2|6266.6|6241.6|6266.6|6241.6|6254.4|6229.4|0
1582588800000|2020-02-25 00:00:00|6266|6241|6276|6251|6276|6251|6262.8|6237.8|0
1582589100000|2020-02-25 00:05:00|6278.3|6253.3|6282.8|6257.8|6282.8|6257.8|6276.7|6251.7|0
1582589400000|2020-02-25 00:10:00|6289|6263.8|6295.2|6270|6297.9|6272.7|6284|6259|0
1582589700000|2020-02-25 00:15:00|6296.3|6271.1|6286|6261|6296.3|6271.1|6285.4|6260.4|0
1582590000000|2020-02-25 00:20:00|6285.6|6260.6|6279.2|6254.2|6285.6|6260.6|6278.2|6253.2|0
1582590300000|2020-02-25 00:25:00|6276.9|6251.9|6282|6257|6282|6257|6276.9|6251.9|0
1582590600000|2020-02-25 00:30:00|6282.3|6257.3|6282.7|6257.7|6282.7|6257.7|6275.1|6250.1|0
1582590900000|2020-02-25 00:35:00|6287.6|6262.5|6300.3|6275.1|6300.3|6275.1|6287.6|6262.5|0
1582591200000|2020-02-25 00:40:00|6300.1|6274.9|6291.9|6266.7|6300.1|6274.9|6286.2|6261.2|0
1582591500000|2020-02-25 00:45:00|6293.6|6268.4|6292.5|6267.3|6298.2|6273|6292.5|6267.3|0
1582591800000|2020-02-25 00:50:00|6292|6266.8|6294.3|6269.1|6294.3|6269.1|6291.8|6266.6|0
1582592100000|2020-02-25 00:55:00|6294.8|6269.6|6303.9|6278.7|6303.9|6278.7|6294.8|6269.6|0
1582592400000|2020-02-25 01:00:00|6305.5|6280.3|6307.3|6282.1|6312|6286.8|6299.4|6274.2|0
1582592700000|2020-02-25 01:05:00|6307.4|6282.2|6311.4|6286.2|6312.4|6287.2|6307.4|6282.2|0
1582593000000|2020-02-25 01:10:00|6310.8|6285.6|6312.2|6287|6312.6|6287.4|6305.2|6280|0
1582593300000|2020-02-25 01:15:00|6316.4|6291.2|6317.3|6292.1|6319.4|6294.2|6314.3|6289.1|0
1582593600000|2020-02-25 01:20:00|6316.3|6291.1|6322.1|6296.9|6325.8|6300.6|6316.3|6291.1|0
1582593900000|2020-02-25 01:25:00|6323.3|6298.1|6317.6|6292.4|6323.3|6298.1|6314.9|6289.7|0
1582594200000|2020-02-25 01:30:00|6316.3|6291.1|6325.7|6300.5|6325.7|6300.5|6313.4|6288.2|0
1582594500000|2020-02-25 01:35:00|6322.4|6297.2|6325.3|6300.1|6325.3|6300.1|6322.4|6297.2|0
1582594800000|2020-02-25 01:40:00|6325.7|6300.5|6323.5|6298.3|6325.7|6300.5|6322.2|6297|0
1582595100000|2020-02-25 01:45:00|6320.4|6295.2|6318|6292.8|6320.8|6295.6|6317.8|6292.6|0
1582595400000|2020-02-25 01:50:00|6318.3|6293.1|6310.3|6285.1|6318.3|6293.1|6310.3|6285.1|0
1582595700000|2020-02-25 01:55:00|6308.9|6283.7|6311|6285.8|6311|6285.8|6306|6280.8|0
1582596000000|2020-02-25 02:00:00|6309.1|6283.9|6308.8|6283.6|6309.1|6283.9|6307.2|6282|0
1582596300000|2020-02-25 02:05:00|6307|6281.8|6306.5|6281.3|6308.3|6283.1|6306.2|6281|0
1582596600000|2020-02-25 02:10:00|6304.4|6279.2|6305.7|6280.5|6305.7|6280.5|6302.6|6277.4|0
1582596900000|2020-02-25 02:15:00|6307.6|6282.4|6316.3|6291.1|6316.4|6291.2|6307.6|6282.4|0
1582597200000|2020-02-25 02:20:00|6314.5|6289.3|6319.3|6294.1|6319.5|6294.3|6314.4|6289.2|0
1582597500000|2020-02-25 02:25:00|6320.3|6295.1|6320.5|6295.3|6325.7|6300.5|6320.3|6295.1|0
1582597800000|2020-02-25 02:30:00|6319.6|6294.4|6317.3|6292.1|6319.7|6294.5|6316.1|6290.9|0
1582598100000|2020-02-25 02:35:00|6318.9|6293.7|6314.9|6289.7|6320.7|6295.5|6314.9|6289.7|0
1582598400000|2020-02-25 02:40:00|6312.8|6287.6|6311.6|6286.4|6314.3|6289.1|6309.9|6284.7|0
1582598700000|2020-02-25 02:45:00|6307.8|6282.6|6306.5|6281.3|6310.2|6285|6305.8|6280.6|0
1582599000000|2020-02-25 02:50:00|6307.3|6282.1|6303|6277.8|6307.3|6282.1|6303|6277.8|0
1582599300000|2020-02-25 02:55:00|6301.1|6275.9|6298.2|6273|6302.4|6277.2|6297|6271.8|0
1582599600000|2020-02-25 03:00:00|6297.8|6272.6|6294.5|6269.3|6300.1|6274.9|6294.5|6269.3|0
1582599900000|2020-02-25 03:05:00|6294.7|6269.5|6293.4|6268.2|6295.6|6270.4|6292.9|6267.7|0
1582600200000|2020-02-25 03:10:00|6292.1|6266.9|6296.3|6271.1|6296.3|6271.1|6292.1|6266.9|0
1582600500000|2020-02-25 03:15:00|6297.9|6272.7|6302.3|6277.1|6302.7|6277.5|6297.9|6272.7|0
1582600800000|2020-02-25 03:20:00|6302.2|6277|6299.6|6274.4|6302.4|6277.2|6299.6|6274.4|0
1582601100000|2020-02-25 03:25:00|6299.3|6274.1|6302.4|6277.2|6302.4|6277.2|6299.3|6274.1|0
1582601400000|2020-02-25 03:30:00|6302.1|6276.9|6299.3|6274.1|6302.1|6276.9|6297.8|6272.6|0
1582601700000|2020-02-25 03:35:00|6297.6|6272.4|6297.8|6272.6|6299.6|6274.4|6296.4|6271.2|0
1582602000000|2020-02-25 03:40:00|6298.3|6273.1|6296.6|6271.4|6298.3|6273.1|6296|6270.8|0
1582602300000|2020-02-25 03:45:00|6296.7|6271.5|6294.3|6269.1|6296.7|6271.5|6292.5|6267.3|0
1582602600000|2020-02-25 03:50:00|6294.6|6269.4|6290|6264.8|6294.6|6269.4|6290|6264.8|0
1582602900000|2020-02-25 03:55:00|6288.8|6263.6|6290.8|6265.6|6291.1|6265.9|6288.8|6263.6|0
1582603200000|2020-02-25 04:00:00|6291.4|6266.2|6289.2|6264|6291.4|6266.2|6286.7|6261.7|0
1582603500000|2020-02-25 04:05:00|6290.9|6265.7|6288.2|6263|6291.7|6266.5|6288.2|6263|0
1582603800000|2020-02-25 04:10:00|6288.7|6263.5|6282|6257|6289.1|6263.9|6282|6257|0
1582604100000|2020-02-25 04:15:00|6279.6|6254.6|6286.2|6261.2|6286.2|6261.2|6279.6|6254.6|0
1582604400000|2020-02-25 04:20:00|6286.9|6261.9|6288.3|6263.1|6288.3|6263.1|6284.6|6259.6|0
1582604700000|2020-02-25 04:25:00|6289.4|6264.2|6300|6274.8|6300|6274.8|6289.4|6264.2|0
1582605000000|2020-02-25 04:30:00|6301.5|6276.3|6299.5|6274.3|6301.5|6276.3|6294|6268.8|0
1582605300000|2020-02-25 04:35:00|6300.1|6274.9|6302.5|6277.3|6303.6|6278.4|6299.7|6274.5|0
1582605600000|2020-02-25 04:40:00|6303.3|6278.1|6305.2|6280|6305.2|6280|6302.9|6277.7|0
1582605900000|2020-02-25 04:45:00|6305.4|6280.2|6308.3|6283.1|6310.6|6285.4|6305.4|6280.2|0
1582606200000|2020-02-25 04:50:00|6309.2|6284|6297.1|6271.9|6309.2|6284|6297.1|6271.9|0
1582606500000|2020-02-25 04:55:00|6299.5|6274.3|6307.1|6281.9|6307.3|6282.1|6299.5|6274.3|0
1582672200000|2020-02-25 23:10:00|6187.5|6162.7|6179.7|6155.1|6187.5|6162.7|6178.9|6154.3|0
1582672500000|2020-02-25 23:15:00|6183.9|6159.3|6197.5|6172.7|6205.2|6180.4|6183.9|6159.3|0
1582672800000|2020-02-25 23:20:00|6196.8|6172|6190|6165.2|6197.1|6172.3|6189.6|6164.8|0
1582673100000|2020-02-25 23:25:00|6191.1|6166.3|6199.9|6175.1|6199.9|6175.1|6191.1|6166.3|0
1582673400000|2020-02-25 23:30:00|6200|6175.2|6205.9|6181.1|6205.9|6181.1|6195.7|6170.9|0
1582673700000|2020-02-25 23:35:00|6207.9|6183.1|6196.9|6172.1|6207.9|6183.1|6196.9|6172.1|0
1582674000000|2020-02-25 23:40:00|6199.6|6174.8|6202.6|6177.8|6204|6179.2|6199.6|6174.8|0
1582674300000|2020-02-25 23:45:00|6200.2|6175.4|6205.2|6180.4|6207.6|6182.8|6199.8|6175|0
1582674600000|2020-02-25 23:50:00|6206.2|6181.4|6205.4|6180.6|6206.2|6181.4|6203.6|6178.8|0
1582674900000|2020-02-25 23:55:00|6204.3|6179.5|6200|6175.2|6204.7|6179.9|6200|6175.2|0
1582675200000|2020-02-26 00:00:00|6202.2|6177.4|6204.5|6179.7|6208|6183.2|6200|6175.2|0
1582675500000|2020-02-26 00:05:00|6205.5|6180.7|6221.9|6197.1|6222.2|6197.4|6205.5|6180.7|0
1582675800000|2020-02-26 00:10:00|6222.5|6197.7|6208.1|6183.3|6222.5|6197.7|6208.1|6183.3|0
1582676100000|2020-02-26 00:15:00|6205.9|6181.1|6204|6179.2|6206.8|6182|6201.4|6176.6|0
1582676400000|2020-02-26 00:20:00|6200.6|6175.8|6203|6178.2|6207.3|6182.5|6198.7|6173.9|0
1582676700000|2020-02-26 00:25:00|6203.3|6178.5|6206.9|6182.1|6206.9|6182.1|6199.9|6175.1|0
1582677000000|2020-02-26 00:30:00|6206.5|6181.7|6210.9|6186.1|6210.9|6186.1|6206.5|6181.7|0
1582677300000|2020-02-26 00:35:00|6210|6185.2|6206.5|6181.7|6213.6|6188.8|6206.5|6181.7|0
1582677600000|2020-02-26 00:40:00|6205.5|6180.7|6208.6|6183.8|6209.3|6184.5|6205.5|6180.7|0
1582677900000|2020-02-26 00:45:00|6208.3|6183.5|6211.2|6186.4|6211.2|6186.4|6204.9|6180.1|0
1582678200000|2020-02-26 00:50:00|6213.1|6188.3|6202.2|6177.4|6213.1|6188.3|6202.2|6177.4|0
1582678500000|2020-02-26 00:55:00|6204.9|6180.1|6199.4|6174.6|6207.5|6182.7|6199.4|6174.6|0
1582678800000|2020-02-26 01:00:00|6199|6174.2|6193.6|6168.8|6205|6180.2|6192.5|6167.7|0
1582679100000|2020-02-26 01:05:00|6195.5|6170.7|6192.6|6167.8|6198.4|6173.6|6192.6|6167.8|0
1582679400000|2020-02-26 01:10:00|6189.7|6164.9|6191.8|6167|6195.8|6171|6189.7|6164.9|0
1582679700000|2020-02-26 01:15:00|6191.4|6166.6|6195.1|6170.3|6199.3|6174.5|6191.4|6166.6|0
1582680000000|2020-02-26 01:20:00|6195.9|6171.1|6200.7|6175.9|6200.7|6175.9|6193.6|6168.8|0
1582680300000|2020-02-26 01:25:00|6199.6|6174.8|6197.7|6172.9|6201.4|6176.6|6196.6|6171.8|0
1582680600000|2020-02-26 01:30:00|6197.2|6172.4|6203.1|6178.3|6203.1|6178.3|6197.2|6172.4|0
1582680900000|2020-02-26 01:35:00|6202.4|6177.6|6204|6179.2|6210|6185.2|6202.4|6177.6|0
1582681200000|2020-02-26 01:40:00|6203.9|6179.1|6195.4|6170.6|6203.9|6179.1|6195.4|6170.6|0
1582681500000|2020-02-26 01:45:00|6195|6170.2|6190.7|6165.9|6197.4|6172.6|6190.7|6165.9|0
1582681800000|2020-02-26 01:50:00|6189.5|6164.7|6190.8|6166|6192.7|6167.9|6189.5|6164.7|0
1582682100000|2020-02-26 01:55:00|6189.7|6164.9|6193.3|6168.5|6196.9|6172.1|6189.7|6164.9|0
1582682400000|2020-02-26 02:00:00|6191.7|6166.9|6188.9|6164.1|6192.5|6167.7|6188|6163.2|0
1582682700000|2020-02-26 02:05:00|6188.7|6163.9|6191.6|6166.8|6191.6|6166.8|6185.8|6161.2|0
1582683000000|2020-02-26 02:10:00|6193.3|6168.5|6208.2|6183.4|6208.2|6183.4|6193.3|6168.5|0
1582683300000|2020-02-26 02:15:00|6211.8|6187|6215|6190.2|6215|6190.2|6210|6185.2|0
1582683600000|2020-02-26 02:20:00|6215.2|6190.4|6211|6186.2|6215.2|6190.4|6207.4|6182.6|0
1582683900000|2020-02-26 02:25:00|6211.2|6186.4|6206.3|6181.5|6211.5|6186.7|6206.3|6181.5|0
1582684200000|2020-02-26 02:30:00|6209.4|6184.6|6207.7|6182.9|6212.6|6187.8|6207.7|6182.9|0
1582684500000|2020-02-26 02:35:00|6209.2|6184.4|6214.1|6189.3|6216.1|6191.3|6209.2|6184.4|0
1582684800000|2020-02-26 02:40:00|6213.2|6188.4|6208.4|6183.6|6213.2|6188.4|6207.5|6182.7|0
1582685100000|2020-02-26 02:45:00|6209.7|6184.9|6204.3|6179.5|6211.5|6186.7|6204.3|6179.5|0
1582685400000|2020-02-26 02:50:00|6204.2|6179.4|6200.4|6175.6|6206.6|6181.8|6199.6|6174.8|0
1582685700000|2020-02-26 02:55:00|6197.9|6173.1|6201.4|6176.6|6202.6|6177.8|6197.9|6173.1|0
1582686000000|2020-02-26 03:00:00|6203.1|6178.3|6201.4|6176.6|6203.5|6178.7|6200.8|6176|0
1582686300000|2020-02-26 03:05:00|6201.1|6176.3|6193.7|6168.9|6201.1|6176.3|6192.7|6167.9|0
1582686600000|2020-02-26 03:10:00|6194|6169.2|6196.8|6172|6198.3|6173.5|6193.4|6168.6|0
1582686900000|2020-02-26 03:15:00|6197.8|6173|6191.5|6166.7|6197.8|6173|6191.5|6166.7|0
1582687200000|2020-02-26 03:20:00|6191.2|6166.4|6191|6166.2|6191.9|6167.1|6190.4|6165.6|0
1582687500000|2020-02-26 03:25:00|6192.3|6167.5|6196.2|6171.4|6197.6|6172.8|6191.4|6166.6|0
1582687800000|2020-02-26 03:30:00|6195.6|6170.8|6186.3|6161.7|6195.6|6170.8|6182.1|6157.5|0
1582688100000|2020-02-26 03:35:00|6185.3|6160.7|6188.8|6164|6189.5|6164.7|6184.4|6159.8|0
1582688400000|2020-02-26 03:40:00|6188.3|6163.5|6187.2|6162.6|6188.3|6163.5|6185.7|6161.1|0
1582688700000|2020-02-26 03:45:00|6186.5|6161.9|6180|6155.4|6186.5|6161.9|6178.9|6154.3|0
1582689000000|2020-02-26 03:50:00|6179.8|6155.2|6175.9|6151.3|6180.7|6156.1|6175.6|6151|0
1582689300000|2020-02-26 03:55:00|6176.1|6151.5|6176.4|6151.8|6177.7|6153.1|6175.2|6150.6|0
1582689600000|2020-02-26 04:00:00|6173.7|6149.1|6168.1|6143.5|6174.4|6149.8|6166.1|6141.5|0
1582689900000|2020-02-26 04:05:00|6167.7|6143.1|6172|6147.4|6172|6147.4|6165.8|6141.2|0
1582690200000|2020-02-26 04:10:00|6171.6|6147|6167.2|6142.6|6171.6|6147|6167.2|6142.6|0
1582690500000|2020-02-26 04:15:00|6166.5|6141.9|6163|6138.4|6166.5|6141.9|6162.8|6138.2|0
1582690800000|2020-02-26 04:20:00|6162|6137.4|6165.8|6141.2|6165.8|6141.2|6161.6|6137|0
1582691100000|2020-02-26 04:25:00|6164.7|6140.1|6167.5|6142.9|6168.6|6144|6164.7|6140.1|0
1582691400000|2020-02-26 04:30:00|6167.8|6143.2|6165.4|6140.8|6169.1|6144.5|6165.1|6140.5|0
1582691700000|2020-02-26 04:35:00|6164.2|6139.6|6167.9|6143.3|6169.6|6145|6161.7|6137.1|0
1582692000000|2020-02-26 04:40:00|6167.3|6142.7|6170.8|6146.2|6172.3|6147.7|6167.3|6142.7|0
1582692300000|2020-02-26 04:45:00|6170.9|6146.3|6179.7|6155.1|6180.1|6155.5|6170.9|6146.3|0
1582692600000|2020-02-26 04:50:00|6182.1|6157.5|6187.6|6162.8|6187.6|6162.8|6181.8|6157.2|0
1582692900000|2020-02-26 04:55:00|6188|6163.2|6189.2|6164.4|6191|6166.2|6187.6|6162.8|0
1582758600000|2020-02-26 23:10:00|6184.1|6159.5|6180.7|6156.1|6194.2|6169.4|6180.7|6156.1|0
1582758900000|2020-02-26 23:15:00|6175.9|6151.3|6198.8|6174|6198.8|6174|6175.9|6151.3|0
1582759200000|2020-02-26 23:20:00|6197.8|6173|6174.4|6149.8|6197.8|6173|6173|6148.4|0
1582759500000|2020-02-26 23:25:00|6172.3|6147.7|6170.5|6145.9|6182.3|6157.7|6170.5|6145.9|0
1582759800000|2020-02-26 23:30:00|6171.4|6146.8|6165.2|6140.6|6174|6149.4|6165.2|6140.6|0
1582760100000|2020-02-26 23:35:00|6170.7|6146.1|6157.9|6133.3|6170.7|6146.1|6156.6|6132|0
1582760400000|2020-02-26 23:40:00|6155.8|6131.2|6150.3|6125.7|6155.8|6131.2|6144.4|6119.8|0
1582760700000|2020-02-26 23:45:00|6152.8|6128.2|6151|6126.4|6155.9|6131.3|6147.5|6122.9|0
1582761000000|2020-02-26 23:50:00|6147.6|6123|6136.4|6112|6148.7|6124.1|6135.6|6111.2|0
1582761300000|2020-02-26 23:55:00|6136.5|6112.1|6128.1|6103.7|6136.5|6112.1|6128.1|6103.7|0
1582761600000|2020-02-27 00:00:00|6125.3|6100.9|6120.3|6095.9|6129.1|6104.7|6120.3|6095.9|0
1582761900000|2020-02-27 00:05:00|6119.9|6095.5|6113.8|6089.4|6119.9|6095.5|6105.6|6081.2|0
1582762200000|2020-02-27 00:10:00|6111|6086.6|6117.2|6092.8|6117.2|6092.8|6109.1|6084.7|0
1582762500000|2020-02-27 00:15:00|6116.9|6092.5|6116.5|6092.1|6123.7|6099.3|6113.9|6089.5|0
1582762800000|2020-02-27 00:20:00|6115.4|6091|6112.9|6088.5|6116.2|6091.8|6111.3|6086.9|0
1582763100000|2020-02-27 00:25:00|6117.7|6093.3|6133.6|6109.2|6133.6|6109.2|6117.7|6093.3|0
1582763400000|2020-02-27 00:30:00|6130.4|6106|6143.8|6119.2|6145.2|6120.6|6130.4|6106|0
1582763700000|2020-02-27 00:35:00|6143.6|6119|6143.5|6118.9|6148|6123.4|6143.3|6118.7|0
1582764000000|2020-02-27 00:40:00|6142.6|6118|6145.3|6120.7|6147.4|6122.8|6142.6|6118|0
1582764300000|2020-02-27 00:45:00|6144.6|6120|6133.9|6109.5|6145|6120.4|6132.9|6108.5|0
1582764600000|2020-02-27 00:50:00|6131.1|6106.7|6123.2|6098.8|6131.1|6106.7|6123.2|6098.8|0
1582764900000|2020-02-27 00:55:00|6121.7|6097.3|6122.9|6098.5|6122.9|6098.5|6118.4|6094|0
1582765200000|2020-02-27 01:00:00|6121.3|6096.9|6104.8|6080.4|6121.3|6096.9|6104.7|6080.3|0
1582765500000|2020-02-27 01:05:00|6103.6|6079.2|6102.6|6078.2|6110.8|6086.4|6102.5|6078.1|0
1582765800000|2020-02-27 01:10:00|6102.8|6078.4|6106.2|6081.8|6107.5|6083.1|6099.8|6075.4|0
1582766100000|2020-02-27 01:15:00|6101.2|6076.8|6113.9|6089.5|6113.9|6089.5|6101.2|6076.8|0
1582766400000|2020-02-27 01:20:00|6112.5|6088.1|6119.7|6095.3|6120.9|6096.5|6112.5|6088.1|0
1582766700000|2020-02-27 01:25:00|6120.6|6096.2|6116|6091.6|6120.6|6096.2|6115.7|6091.3|0
1582767000000|2020-02-27 01:30:00|6114.9|6090.5|6101.8|6077.4|6115.8|6091.4|6101.7|6077.3|0
1582767300000|2020-02-27 01:35:00|6103.4|6079|6101.8|6077.4|6104.2|6079.8|6101|6076.6|0
1582767600000|2020-02-27 01:40:00|6103|6078.6|6115.7|6091.3|6115.7|6091.3|6103|6078.6|0
1582767900000|2020-02-27 01:45:00|6113.8|6089.4|6115.9|6091.5|6118.6|6094.2|6113.8|6089.4|0
1582768200000|2020-02-27 01:50:00|6116.8|6092.4|6114.4|6090|6117.3|6092.9|6114.4|6090|0
1582768500000|2020-02-27 01:55:00|6112.6|6088.2|6105.3|6080.9|6112.6|6088.2|6105.3|6080.9|0
1582768800000|2020-02-27 02:00:00|6106.9|6082.5|6102.7|6078.3|6108.5|6084.1|6102.1|6077.7|0
1582769100000|2020-02-27 02:05:00|6100.3|6075.9|6092.5|6068.1|6100.3|6075.9|6090.9|6066.5|0
1582769400000|2020-02-27 02:10:00|6093.7|6069.3|6097.5|6073.1|6098.5|6074.1|6092.2|6067.8|0
1582769700000|2020-02-27 02:15:00|6097.9|6073.5|6094.2|6069.8|6099.1|6074.7|6094.2|6069.8|0
1582770000000|2020-02-27 02:20:00|6092.9|6068.5|6092.3|6067.9|6097.4|6073|6092.3|6067.9|0
1582770300000|2020-02-27 02:25:00|6090.7|6066.3|6081.4|6057.2|6090.7|6066.3|6081.4|6057.2|0
1582770600000|2020-02-27 02:30:00|6079.7|6055.5|6084.6|6060.4|6084.6|6060.4|6078.7|6054.5|0
1582770900000|2020-02-27 02:35:00|6083|6058.8|6082.9|6058.7|6087.3|6062.9|6081.4|6057.2|0
1582771200000|2020-02-27 02:40:00|6082.2|6058|6090.5|6066.1|6091.8|6067.4|6082.2|6058|0
1582771500000|2020-02-27 02:45:00|6088.1|6063.7|6079.6|6055.4|6089.7|6065.3|6079.6|6055.4|0
1582771800000|2020-02-27 02:50:00|6081.7|6057.5|6082.4|6058.2|6087.3|6062.9|6081.7|6057.5|0
1582772100000|2020-02-27 02:55:00|6084.9|6060.7|6081.3|6057.1|6088|6063.6|6081.1|6056.9|0
1582772400000|2020-02-27 03:00:00|6082.6|6058.4|6084.9|6060.7|6084.9|6060.7|6080.8|6056.6|0
1582772700000|2020-02-27 03:05:00|6085.8|6061.6|6093|6068.6|6093|6068.6|6085.8|6061.6|0
1582773000000|2020-02-27 03:10:00|6095.8|6071.4|6095.6|6071.2|6100.7|6076.3|6095.6|6071.2|0
1582773300000|2020-02-27 03:15:00|6095.7|6071.3|6109.1|6084.7|6109.7|6085.3|6095.7|6071.3|0
1582773600000|2020-02-27 03:20:00|6107.2|6082.8|6111.2|6086.8|6112.3|6087.9|6107.2|6082.8|0
1582773900000|2020-02-27 03:25:00|6112.8|6088.4|6113.9|6089.5|6115.4|6091|6112.8|6088.4|0
1582774200000|2020-02-27 03:30:00|6112.2|6087.8|6113.9|6089.5|6114.7|6090.3|6111.4|6087|0
1582774500000|2020-02-27 03:35:00|6117.4|6093|6111.5|6087.1|6117.4|6093|6109.6|6085.2|0
1582774800000|2020-02-27 03:40:00|6108.9|6084.5|6111.7|6087.3|6111.7|6087.3|6108.1|6083.7|0
1582775100000|2020-02-27 03:45:00|6111.5|6087.1|6105|6080.6|6111.5|6087.1|6105|6080.6|0
1582775400000|2020-02-27 03:50:00|6105.1|6080.7|6105.3|6080.9|6109.3|6084.9|6104.8|6080.4|0
1582775700000|2020-02-27 03:55:00|6102.1|6077.7|6099.8|6075.4|6102.9|6078.5|6099.6|6075.2|0
1582776000000|2020-02-27 04:00:00|6099.3|6074.9|6101.4|6077|6101.4|6077|6094.7|6070.3|0
1582776300000|2020-02-27 04:05:00|6103.1|6078.7|6106|6081.6|6108.9|6084.5|6101.8|6077.4|0
1582776600000|2020-02-27 04:10:00|6106.1|6081.7|6111.6|6087.2|6112.4|6088|6106.1|6081.7|0
1582776900000|2020-02-27 04:15:00|6111.5|6087.1|6110.4|6086|6112.9|6088.5|6110|6085.6|0
1582777200000|2020-02-27 04:20:00|6110|6085.6|6119.2|6094.8|6119.2|6094.8|6110|6085.6|0
1582777500000|2020-02-27 04:25:00|6118.4|6094|6112.4|6088|6118.4|6094|6112.4|6088|0
1582777800000|2020-02-27 04:30:00|6111.3|6086.9|6105.6|6081.2|6111.3|6086.9|6105.6|6081.2|0
1582778100000|2020-02-27 04:35:00|6105.9|6081.5|6107.4|6083|6111.5|6087.1|6105.8|6081.4|0
1582778400000|2020-02-27 04:40:00|6108.4|6084|6104.6|6080.2|6108.4|6084|6104.6|6080.2|0
1582778700000|2020-02-27 04:45:00|6104.5|6080.1|6107.8|6083.4|6108.8|6084.4|6104.5|6080.1|0
1582779000000|2020-02-27 04:50:00|6106.2|6081.8|6101.1|6076.7|6106.2|6081.8|6098.9|6074.5|0
1582779300000|2020-02-27 04:55:00|6100.3|6075.9|6100.1|6075.7|6100.3|6075.9|6097.4|6073|0
1582845000000|2020-02-27 23:10:00|5920.2|5896.6|5912.2|5888.6|5920.2|5896.6|5911.3|5887.7|0
1582845300000|2020-02-27 23:15:00|5918.7|5895.1|5900.2|5876.6|5918.7|5895.1|5895|5871.4|0
1582845600000|2020-02-27 23:20:00|5902.6|5879|5900.7|5877.1|5919.2|5895.6|5900.7|5877.1|0
1582845900000|2020-02-27 23:25:00|5899.5|5875.9|5911.1|5887.5|5911.1|5887.5|5899|5875.4|0
1582846200000|2020-02-27 23:30:00|5910.7|5887.1|5894.4|5870.8|5910.7|5887.1|5894.4|5870.8|0
1582846500000|2020-02-27 23:35:00|5891.2|5867.6|5895.8|5872.2|5906.8|5883.2|5891.2|5867.6|0
1582846800000|2020-02-27 23:40:00|5898.3|5874.7|5920.4|5896.8|5920.4|5896.8|5898.3|5874.7|0
1582847100000|2020-02-27 23:45:00|5916.8|5893.2|5928.7|5905.1|5933.6|5910|5916.8|5893.2|0
1582847400000|2020-02-27 23:50:00|5926.9|5903.3|5921.9|5898.3|5926.9|5903.3|5918.4|5894.8|0
1582847700000|2020-02-27 23:55:00|5919.1|5895.5|5916.4|5892.8|5919.1|5895.5|5913.6|5890|0
1582848000000|2020-02-28 00:00:00|5912.3|5888.7|5902.8|5879.2|5915|5891.4|5902.8|5879.2|0
1582848300000|2020-02-28 00:05:00|5899.2|5875.6|5887.1|5863.5|5902.1|5878.5|5887.1|5863.5|0
1582848600000|2020-02-28 00:10:00|5882.2|5858.8|5892.4|5868.8|5893.2|5869.6|5881.4|5858|0
1582848900000|2020-02-28 00:15:00|5894.2|5870.6|5890.2|5866.6|5894.2|5870.6|5886|5862.6|0
1582849200000|2020-02-28 00:20:00|5890|5866.4|5894.2|5870.6|5899.2|5875.6|5885.4|5862|0
1582849500000|2020-02-28 00:25:00|5891.3|5867.7|5895.9|5872.3|5895.9|5872.3|5889.5|5865.9|0
1582849800000|2020-02-28 00:30:00|5895.3|5871.7|5896.6|5873|5896.6|5873|5890.8|5867.2|0
1582850100000|2020-02-28 00:35:00|5896.2|5872.6|5898.9|5875.3|5902.1|5878.5|5896.2|5872.6|0
1582850400000|2020-02-28 00:40:00|5900.2|5876.6|5905.4|5881.8|5905.4|5881.8|5897.3|5873.7|0
1582850700000|2020-02-28 00:45:00|5903.4|5879.8|5887.6|5864|5903.4|5879.8|5887.6|5864|0
1582851000000|2020-02-28 00:50:00|5886.8|5863.3|5891.9|5868.3|5894.1|5870.5|5886.8|5863.3|0
1582851300000|2020-02-28 00:55:00|5891.5|5867.9|5910.8|5887.2|5910.8|5887.2|5891.5|5867.9|0
1582851600000|2020-02-28 01:00:00|5920.4|5896.8|5919.6|5896|5932.3|5908.7|5919.6|5896|0
1582851900000|2020-02-28 01:05:00|5918.5|5894.9|5915.8|5892.2|5920.1|5896.5|5913.6|5890|0
1582852200000|2020-02-28 01:10:00|5915.3|5891.7|5908.5|5884.9|5923.9|5900.3|5908.5|5884.9|0
1582852500000|2020-02-28 01:15:00|5906.6|5883|5916.3|5892.7|5916.9|5893.3|5906.6|5883|0
1582852800000|2020-02-28 01:20:00|5919.1|5895.5|5920.6|5897|5926.9|5903.3|5916|5892.4|0
1582853100000|2020-02-28 01:25:00|5918.2|5894.6|5905.4|5881.8|5918.2|5894.6|5905.4|5881.8|0
1582853400000|2020-02-28 01:30:00|5905.1|5881.5|5907.8|5884.2|5913.3|5889.7|5905.1|5881.5|0
1582853700000|2020-02-28 01:35:00|5910.5|5886.9|5915.6|5892|5916.4|5892.8|5910.3|5886.7|0
1582854000000|2020-02-28 01:40:00|5917.4|5893.8|5913|5889.4|5918.9|5895.3|5913|5889.4|0
1582854300000|2020-02-28 01:45:00|5915.1|5891.5|5926.3|5902.7|5927.1|5903.5|5915.1|5891.5|0
1582854600000|2020-02-28 01:50:00|5928.5|5904.9|5931.4|5907.8|5931.4|5907.8|5925.6|5902|0
1582854900000|2020-02-28 01:55:00|5934|5910.4|5941.7|5917.9|5945.4|5921.6|5934|5910.4|0
1582855200000|2020-02-28 02:00:00|5943.2|5919.4|5939.7|5915.9|5943.2|5919.4|5936.9|5913.2|0
1582855500000|2020-02-28 02:05:00|5940.3|5916.5|5946.2|5922.4|5946.2|5922.4|5937.1|5913.3|0
1582855800000|2020-02-28 02:10:00|5947.3|5923.5|5958.1|5934.3|5958.1|5934.3|5946|5922.2|0
1582856100000|2020-02-28 02:15:00|5960.3|5936.5|5962.6|5938.8|5963.3|5939.5|5958.3|5934.5|0
1582856400000|2020-02-28 02:20:00|5964.7|5940.9|5968.9|5945.1|5969.9|5946.1|5963.7|5939.9|0
1582856700000|2020-02-28 02:25:00|5969.6|5945.8|5955.4|5931.6|5969.6|5945.8|5955.4|5931.6|0
1582857000000|2020-02-28 02:30:00|5955.2|5931.4|5954.8|5931|5956.5|5932.7|5947.5|5923.7|0
1582857300000|2020-02-28 02:35:00|5953.9|5930.1|5949.9|5926.1|5954|5930.2|5947.6|5923.8|0
1582857600000|2020-02-28 02:40:00|5951.7|5927.9|5952.6|5928.8|5956.3|5932.5|5951.4|5927.6|0
1582857900000|2020-02-28 02:45:00|5953.9|5930.1|5946.8|5923|5953.9|5930.1|5943.7|5919.9|0
1582858200000|2020-02-28 02:50:00|5946.5|5922.7|5947.4|5923.6|5951|5927.2|5946.5|5922.7|0
1582858500000|2020-02-28 02:55:00|5946.3|5922.5|5942.5|5918.7|5946.7|5922.9|5938.4|5914.6|0
1582858800000|2020-02-28 03:00:00|5942.6|5918.8|5935.2|5911.6|5942.6|5918.8|5935.2|5911.6|0
1582859100000|2020-02-28 03:05:00|5932.6|5909|5930.9|5907.3|5933.4|5909.8|5928.9|5905.3|0
1582859400000|2020-02-28 03:10:00|5930.2|5906.6|5928.5|5904.9|5931.7|5908.1|5927.4|5903.8|0
1582859700000|2020-02-28 03:15:00|5929.2|5905.6|5936.5|5912.9|5937.2|5913.4|5929.2|5905.6|0
1582860000000|2020-02-28 03:20:00|5937.2|5913.4|5932.1|5908.5|5937.2|5913.4|5932.1|5908.5|0
1582860300000|2020-02-28 03:25:00|5929.2|5905.6|5922.4|5898.8|5929.2|5905.6|5922.4|5898.8|0
1582860600000|2020-02-28 03:30:00|5921.7|5898.1|5921.2|5897.6|5921.7|5898.1|5912.7|5889.1|0
1582860900000|2020-02-28 03:35:00|5924.2|5900.6|5931.8|5908.2|5932.6|5909|5920.2|5896.6|0
1582861200000|2020-02-28 03:40:00|5931.7|5908.1|5925.7|5902.1|5932|5908.4|5925.7|5902.1|0
1582861500000|2020-02-28 03:45:00|5923.5|5899.9|5923.3|5899.7|5927.4|5903.8|5921.5|5897.9|0
1582861800000|2020-02-28 03:50:00|5924.4|5900.8|5928.3|5904.7|5928.4|5904.8|5922|5898.4|0
1582862100000|2020-02-28 03:55:00|5925.7|5902.1|5927.4|5903.8|5930.5|5906.9|5925.7|5902.1|0
1582862400000|2020-02-28 04:00:00|5929.7|5906.1|5919.3|5895.7|5929.7|5906.1|5919|5895.4|0
1582862700000|2020-02-28 04:05:00|5915.1|5891.5|5920|5896.4|5921.5|5897.9|5914.7|5891.1|0
1582863000000|2020-02-28 04:10:00|5926.5|5902.9|5926.7|5903.1|5928.3|5904.7|5923.9|5900.3|0
1582863300000|2020-02-28 04:15:00|5920.9|5897.3|5930.1|5906.5|5930.1|5906.5|5920.9|5897.3|0
1582863600000|2020-02-28 04:20:00|5931.7|5908.1|5928.8|5905.2|5933.9|5910.3|5928.2|5904.6|0
1582863900000|2020-02-28 04:25:00|5929.5|5905.9|5926.8|5903.2|5929.5|5905.9|5925.4|5901.8|0
1582864200000|2020-02-28 04:30:00|5926.7|5903.1|5918.8|5895.2|5927.5|5903.9|5918.8|5895.2|0
1582864500000|2020-02-28 04:35:00|5920.3|5896.7|5917.2|5893.6|5922.8|5899.2|5916.5|5892.9|0
1582864800000|2020-02-28 04:40:00|5916.1|5892.5|5913.8|5890.2|5916.1|5892.5|5911.2|5887.6|0
1582865100000|2020-02-28 04:45:00|5908.4|5884.8|5912.1|5888.5|5914.1|5890.5|5908.4|5884.8|0
1582865400000|2020-02-28 04:50:00|5910.8|5887.2|5909.3|5885.7|5911.5|5887.9|5908.3|5884.7|0
1582865700000|2020-02-28 04:55:00|5907.9|5884.3|5910.9|5887.3|5912.9|5889.3|5904.8|5881.2|0
1583104200000|2020-03-01 23:10:00|5788.6|5765.4|5777.6|5754.6|5788.6|5765.4|5777.6|5754.6|0
1583104500000|2020-03-01 23:15:00|5781.7|5758.7|5780|5757|5794.9|5771.7|5773.9|5750.9|0
1583104800000|2020-03-01 23:20:00|5773.4|5750.4|5768.1|5745.1|5781.3|5758.3|5768.1|5745.1|0
1583105100000|2020-03-01 23:25:00|5767.9|5744.9|5757.3|5734.3|5769|5746|5754.7|5731.7|0
1583105400000|2020-03-01 23:30:00|5749|5726|5734.8|5712|5762.7|5739.7|5734.8|5712|0
1583105700000|2020-03-01 23:35:00|5731.2|5708.4|5731.1|5708.3|5731.2|5708.4|5711.1|5688.3|0
1583106000000|2020-03-01 23:40:00|5720.6|5697.8|5729|5706.2|5735.5|5712.7|5720.6|5697.8|0
1583106300000|2020-03-01 23:45:00|5726|5703.2|5718.9|5696.1|5727.5|5704.7|5718.9|5696.1|0
1583106600000|2020-03-01 23:50:00|5721.2|5698.4|5720.1|5697.3|5721.6|5698.8|5715.1|5692.3|0
1583106900000|2020-03-01 23:55:00|5719.6|5696.8|5723.2|5700.4|5726.5|5703.7|5718.8|5696|0
1583107200000|2020-03-02 00:00:00|5718.2|5695.4|5725.3|5702.5|5725.3|5702.5|5716.9|5694.1|0
1583107500000|2020-03-02 00:05:00|5726.7|5703.9|5732.3|5709.5|5738.8|5715.8|5726.7|5703.9|0
1583107800000|2020-03-02 00:10:00|5737.1|5714.1|5721.3|5698.5|5737.8|5714.8|5720.8|5698|0
1583108100000|2020-03-02 00:15:00|5721.1|5698.3|5717.2|5694.4|5723.8|5701|5714.5|5691.7|0
1583108400000|2020-03-02 00:20:00|5719.3|5696.5|5721.9|5699.1|5721.9|5699.1|5719.3|5696.5|0
1583108700000|2020-03-02 00:25:00|5726.5|5703.7|5730.5|5707.7|5730.5|5707.7|5717.6|5694.8|0
1583109000000|2020-03-02 00:30:00|5729.8|5707|5724.9|5702.1|5729.8|5707|5723.7|5700.9|0
1583109300000|2020-03-02 00:35:00|5722|5699.2|5715.7|5692.9|5727.8|5705|5715.7|5692.9|0
1583109600000|2020-03-02 00:40:00|5714.1|5691.3|5703.1|5680.3|5716.4|5693.6|5703.1|5680.3|0
1583109900000|2020-03-02 00:45:00|5704.9|5682.1|5705.5|5682.7|5705.7|5682.9|5702.8|5680|0
1583110200000|2020-03-02 00:50:00|5706.1|5683.3|5706.3|5683.5|5711|5688.2|5706.1|5683.3|0
1583110500000|2020-03-02 00:55:00|5705.1|5682.3|5715.3|5692.5|5715.3|5692.5|5705.1|5682.3|0
1583110800000|2020-03-02 01:00:00|5715.7|5692.9|5728.2|5705.4|5728.8|5706|5715.7|5692.9|0
1583111100000|2020-03-02 01:05:00|5726.8|5704|5727|5704.2|5728.5|5705.7|5725.3|5702.5|0
1583111400000|2020-03-02 01:10:00|5728.7|5705.9|5742.2|5719.2|5742.2|5719.2|5728.7|5705.9|0
1583111700000|2020-03-02 01:15:00|5740|5717|5742.2|5719.2|5743.7|5720.7|5739.3|5716.3|0
1583112000000|2020-03-02 01:20:00|5743.8|5720.8|5751.5|5728.5|5755.5|5732.5|5743.8|5720.8|0
1583112300000|2020-03-02 01:25:00|5755.4|5732.4|5770.2|5747.2|5770.4|5747.4|5755.4|5732.4|0
1583112600000|2020-03-02 01:30:00|5768.6|5745.6|5786.2|5763.2|5787.8|5764.6|5768.6|5745.6|0
1583112900000|2020-03-02 01:35:00|5790.3|5767.1|5781.2|5758.2|5792.2|5769|5775.6|5752.6|0
1583113200000|2020-03-02 01:40:00|5779.6|5756.6|5780.6|5757.6|5784.1|5761.1|5779.6|5756.6|0
1583113500000|2020-03-02 01:45:00|5778.2|5755.2|5772.2|5749.2|5779.8|5756.8|5768|5745|0
1583113800000|2020-03-02 01:50:00|5773.2|5750.2|5783|5760|5783|5760|5771.7|5748.7|0
1583114100000|2020-03-02 01:55:00|5780.4|5757.4|5772.6|5749.6|5782.2|5759.2|5772.6|5749.6|0
1583114400000|2020-03-02 02:00:00|5772.8|5749.8|5773.7|5750.7|5775.6|5752.6|5772.3|5749.3|0
1583114700000|2020-03-02 02:05:00|5773.4|5750.4|5775|5752|5775.8|5752.8|5772.3|5749.3|0
1583115000000|2020-03-02 02:10:00|5777.4|5754.4|5779|5756|5779.6|5756.6|5777.4|5754.4|0
1583115300000|2020-03-02 02:15:00|5778.9|5755.9|5793.1|5769.9|5793.6|5770.4|5778.3|5755.3|0
1583115600000|2020-03-02 02:20:00|5793.2|5770|5799.6|5776.4|5799.6|5776.4|5792.3|5769.1|0
1583115900000|2020-03-02 02:25:00|5801.6|5778.4|5798.3|5775.1|5802.8|5779.6|5798.1|5774.9|0
1583116200000|2020-03-02 02:30:00|5800.2|5777|5805.2|5782|5805.2|5782|5796.8|5773.6|0
1583116500000|2020-03-02 02:35:00|5805.6|5782.4|5810.7|5787.5|5811.8|5788.6|5805|5781.8|0
1583116800000|2020-03-02 02:40:00|5809.5|5786.3|5825.1|5801.9|5826.5|5803.3|5809.3|5786.1|0
1583117100000|2020-03-02 02:45:00|5822.8|5799.6|5829.7|5806.5|5833.7|5810.5|5822.8|5799.6|0
1583117400000|2020-03-02 02:50:00|5832.1|5808.9|5834.3|5811.1|5834.3|5811.1|5825.9|5802.7|0
1583117700000|2020-03-02 02:55:00|5837|5813.6|5836|5812.8|5837.4|5814|5831.5|5808.3|0
1583118000000|2020-03-02 03:00:00|5835.7|5812.5|5838|5814.6|5840.4|5817|5834.7|5811.5|0
1583118300000|2020-03-02 03:05:00|5840.7|5817.3|5843.1|5819.7|5847|5823.6|5839.1|5815.7|0
1583118600000|2020-03-02 03:10:00|5844.5|5821.1|5836.3|5813.1|5845|5821.6|5836.3|5813.1|0
1583118900000|2020-03-02 03:15:00|5833.4|5810.2|5824.5|5801.3|5833.4|5810.2|5824.5|5801.3|0
1583119200000|2020-03-02 03:20:00|5824.7|5801.5|5828.5|5805.3|5828.7|5805.5|5824.7|5801.5|0
1583119500000|2020-03-02 03:25:00|5830.2|5807|5831.4|5808.2|5835.1|5811.9|5830.2|5807|0
1583119800000|2020-03-02 03:30:00|5832.5|5809.3|5833|5809.8|5836|5812.8|5831|5807.8|0
1583120100000|2020-03-02 03:35:00|5833.3|5810.1|5840.1|5816.7|5843.3|5819.9|5833.3|5810.1|0
1583120400000|2020-03-02 03:40:00|5839.4|5816|5832.8|5809.6|5839.4|5816|5829.4|5806.2|0
1583120700000|2020-03-02 03:45:00|5832.7|5809.5|5825.1|5801.9|5832.7|5809.5|5823.9|5800.7|0
1583121000000|2020-03-02 03:50:00|5824.6|5801.4|5825|5801.8|5828.1|5804.9|5824.2|5801|0
1583121300000|2020-03-02 03:55:00|5823.5|5800.3|5822.5|5799.3|5825.3|5802.1|5822.5|5799.3|0
1583121600000|2020-03-02 04:00:00|5822.7|5799.5|5814.1|5790.9|5822.7|5799.5|5810.5|5787.3|0
1583121900000|2020-03-02 04:05:00|5812.5|5789.3|5815.7|5792.5|5818.6|5795.4|5812.3|5789.1|0
1583122200000|2020-03-02 04:10:00|5816.3|5793.1|5816.6|5793.4|5820.2|5797|5815|5791.8|0
1583122500000|2020-03-02 04:15:00|5816.7|5793.5|5809.9|5786.7|5816.7|5793.5|5809.9|5786.7|0
1583122800000|2020-03-02 04:20:00|5810|5786.8|5814.5|5791.3|5814.5|5791.3|5809.4|5786.2|0
1583123100000|2020-03-02 04:25:00|5815.9|5792.7|5813.6|5790.4|5819.7|5796.5|5813.1|5789.9|0
1583123400000|2020-03-02 04:30:00|5812.6|5789.4|5809.7|5786.5|5813.8|5790.6|5809.4|5786.2|0
1583123700000|2020-03-02 04:35:00|5811.7|5788.5|5806.5|5783.3|5811.7|5788.5|5805.4|5782.2|0
1583124000000|2020-03-02 04:40:00|5807.7|5784.5|5806.5|5783.3|5809.4|5786.2|5806|5782.8|0
1583124300000|2020-03-02 04:45:00|5804.5|5781.3|5805.3|5782.1|5806.5|5783.3|5804.5|5781.3|0
1583124600000|2020-03-02 04:50:00|5806.4|5783.2|5816|5792.8|5816|5792.8|5806.4|5783.2|0
1583124900000|2020-03-02 04:55:00|5816.7|5793.5|5819.6|5796.4|5821.7|5798.5|5815.7|5792.5|0
1583190600000|2020-03-02 23:10:00|5915.6|5892|5903.5|5879.9|5915.6|5892|5902.2|5878.6|0
1583190900000|2020-03-02 23:15:00|5900.7|5877.1|5903.4|5879.8|5908.6|5885|5893.4|5869.8|0
1583191200000|2020-03-02 23:20:00|5902.5|5878.9|5901.9|5878.3|5908.9|5885.3|5901.9|5878.3|0
1583191500000|2020-03-02 23:25:00|5904.7|5881.1|5901.4|5877.8|5904.8|5881.2|5900.8|5877.2|0
1583191800000|2020-03-02 23:30:00|5903.4|5879.8|5911.4|5887.8|5911.4|5887.8|5899.2|5875.6|0
1583192100000|2020-03-02 23:35:00|5915.8|5892.2|5896.7|5873.1|5915.8|5892.2|5896.7|5873.1|0
1583192400000|2020-03-02 23:40:00|5897.4|5873.8|5899.7|5876.1|5901.1|5877.5|5897.4|5873.8|0
1583192700000|2020-03-02 23:45:00|5902.9|5879.3|5905.9|5882.3|5905.9|5882.3|5901.4|5877.8|0
1583193000000|2020-03-02 23:50:00|5906.3|5882.7|5905.5|5881.9|5906.3|5882.7|5903.3|5879.7|0
1583193300000|2020-03-02 23:55:00|5906.1|5882.5|5900.4|5876.8|5906.1|5882.5|5900.4|5876.8|0
1583193600000|2020-03-03 00:00:00|5903.4|5879.8|5897.6|5874|5904.4|5880.8|5897.3|5873.7|0
1583193900000|2020-03-03 00:05:00|5900.6|5877|5906|5882.4|5906|5882.4|5900.4|5876.8|0
1583194200000|2020-03-03 00:10:00|5906.9|5883.3|5901.9|5878.3|5906.9|5883.3|5901.8|5878.2|0
1583194500000|2020-03-03 00:15:00|5900.5|5876.9|5902.7|5879.1|5907.3|5883.7|5900.5|5876.9|0
1583194800000|2020-03-03 00:20:00|5901.6|5878|5903.6|5880|5903.6|5880|5900.5|5876.9|0
1583195100000|2020-03-03 00:25:00|5904.1|5880.5|5904.2|5880.6|5906.1|5882.5|5902.1|5878.5|0
1583195400000|2020-03-03 00:30:00|5902|5878.4|5902.1|5878.5|5903|5879.4|5900.9|5877.3|0
1583195700000|2020-03-03 00:35:00|5899.3|5875.7|5902.7|5879.1|5904.7|5881.1|5899.3|5875.7|0
1583196000000|2020-03-03 00:40:00|5902|5878.4|5903.2|5879.6|5903.2|5879.6|5900.3|5876.7|0
1583196300000|2020-03-03 00:45:00|5901.5|5877.9|5903.8|5880.2|5906.4|5882.8|5901.5|5877.9|0
1583196600000|2020-03-03 00:50:00|5904.3|5880.7|5902.8|5879.2|5905.1|5881.5|5902.8|5879.2|0
1583196900000|2020-03-03 00:55:00|5904.8|5881.2|5910.3|5886.7|5910.3|5886.7|5904.6|5881|0
1583197200000|2020-03-03 01:00:00|5910.2|5886.6|5906.4|5882.8|5910.2|5886.6|5905.1|5881.5|0
1583197500000|2020-03-03 01:05:00|5906.6|5883|5902|5878.4|5906.6|5883|5902|5878.4|0
1583197800000|2020-03-03 01:10:00|5902.9|5879.3|5905.1|5881.5|5906.9|5883.3|5902.5|5878.9|0
1583198100000|2020-03-03 01:15:00|5902.8|5879.2|5898.4|5874.8|5904.7|5881.1|5898.3|5874.7|0
1583198400000|2020-03-03 01:20:00|5897.5|5873.9|5897.1|5873.5|5897.5|5873.9|5895.4|5871.8|0
1583198700000|2020-03-03 01:25:00|5897|5873.4|5903.9|5880.3|5903.9|5880.3|5897|5873.4|0
1583199000000|2020-03-03 01:30:00|5905.8|5882.2|5909.2|5885.6|5909.2|5885.6|5902.1|5878.5|0
1583199300000|2020-03-03 01:35:00|5908.7|5885.1|5915.5|5891.9|5916.1|5892.5|5908.7|5885.1|0
1583199600000|2020-03-03 01:40:00|5915.2|5891.6|5909.2|5885.6|5915.2|5891.6|5908.6|5885|0
1583199900000|2020-03-03 01:45:00|5909.8|5886.2|5902|5878.4|5909.8|5886.2|5902|5878.4|0
1583200200000|2020-03-03 01:50:00|5902.4|5878.8|5902.6|5879|5903.2|5879.6|5901.4|5877.8|0
1583200500000|2020-03-03 01:55:00|5902.5|5878.9|5900.5|5876.9|5903|5879.4|5900.5|5876.9|0
1583200800000|2020-03-03 02:00:00|5899.9|5876.3|5893|5869.4|5899.9|5876.3|5893|5869.4|0
1583201100000|2020-03-03 02:05:00|5894|5870.4|5889.3|5865.7|5894|5870.4|5889.3|5865.7|0
1583201400000|2020-03-03 02:10:00|5889.6|5866|5883.8|5860.4|5889.6|5866|5883.8|5860.4|0
1583201700000|2020-03-03 02:15:00|5887.3|5863.7|5888.4|5864.8|5888.6|5865|5886.4|5863|0
1583202000000|2020-03-03 02:20:00|5887.9|5864.3|5878|5854.6|5887.9|5864.3|5878|5854.6|0
1583202300000|2020-03-03 02:25:00|5878.4|5855|5882.4|5859|5883.4|5860|5876.6|5853.2|0
1583202600000|2020-03-03 02:30:00|5883.5|5860.1|5886|5862.6|5886.2|5862.8|5882.7|5859.3|0
1583202900000|2020-03-03 02:35:00|5885.1|5861.7|5891.7|5868.1|5891.7|5868.1|5882.5|5859.1|0
1583203200000|2020-03-03 02:40:00|5891.3|5867.7|5886.5|5863.1|5891.9|5868.3|5885.4|5862|0
1583203500000|2020-03-03 02:45:00|5886|5862.6|5890|5866.4|5890|5866.4|5886|5862.6|0
1583203800000|2020-03-03 02:50:00|5891.2|5867.6|5893.7|5870.1|5893.7|5870.1|5890.7|5867.1|0
1583204100000|2020-03-03 02:55:00|5891.7|5868.1|5888.2|5864.6|5891.7|5868.1|5888.2|5864.6|0
1583204400000|2020-03-03 03:00:00|5889.1|5865.5|5884.4|5861|5889.1|5865.5|5883.6|5860.2|0
1583204700000|2020-03-03 03:05:00|5883.5|5860.1|5883.4|5860|5883.5|5860.1|5879|5855.6|0
1583205000000|2020-03-03 03:10:00|5882.6|5859.2|5879.5|5856.1|5882.6|5859.2|5879.2|5855.8|0
1583205300000|2020-03-03 03:15:00|5879.4|5856|5878.1|5854.7|5879.4|5856|5876.4|5853|0
1583205600000|2020-03-03 03:20:00|5878.5|5855.1|5888|5864.4|5889.3|5865.7|5878|5854.6|0
1583205900000|2020-03-03 03:25:00|5886.1|5862.7|5894.2|5870.6|5894.2|5870.6|5884.4|5861|0
1583206200000|2020-03-03 03:30:00|5898.5|5874.9|5869.2|5845.8|5898.5|5874.9|5869.2|5845.8|0
1583206500000|2020-03-03 03:35:00|5870.1|5846.7|5848.6|5825.2|5870.2|5846.8|5848.6|5825.2|0
1583206800000|2020-03-03 03:40:00|5848|5824.6|5827.1|5803.9|5848|5824.6|5827.1|5803.9|0
1583207100000|2020-03-03 03:45:00|5824.1|5800.9|5827.1|5803.9|5827.1|5803.9|5817.9|5794.7|0
1583207400000|2020-03-03 03:50:00|5830|5806.8|5837.8|5814.4|5837.8|5814.4|5828.9|5805.7|0
1583207700000|2020-03-03 03:55:00|5833.4|5810.2|5837.7|5814.3|5842.3|5818.9|5833.4|5810.2|0
1583208000000|2020-03-03 04:00:00|5836.2|5813|5835.7|5812.5|5842.5|5819.1|5835.7|5812.5|0
1583208300000|2020-03-03 04:05:00|5836.8|5813.4|5827.5|5804.3|5836.8|5813.4|5827.5|5804.3|0
1583208600000|2020-03-03 04:10:00|5823|5799.8|5817.5|5794.3|5823|5799.8|5816.8|5793.6|0
1583208900000|2020-03-03 04:15:00|5816.4|5793.2|5826.3|5803.1|5826.9|5803.7|5816.4|5793.2|0
1583209200000|2020-03-03 04:20:00|5827.2|5804|5815.5|5792.3|5827.2|5804|5815.4|5792.2|0
1583209500000|2020-03-03 04:25:00|5815.4|5792.2|5803.7|5780.5|5817.3|5794.1|5801.5|5778.3|0
1583209800000|2020-03-03 04:30:00|5799.5|5776.3|5793.3|5770.1|5799.5|5776.3|5790.2|5767|0
1583210100000|2020-03-03 04:35:00|5790.1|5766.9|5785.6|5762.6|5790.1|5766.9|5778.6|5755.6|0
1583210400000|2020-03-03 04:40:00|5785.2|5762.2|5785|5762|5789|5765.8|5784.1|5761.1|0
1583210700000|2020-03-03 04:45:00|5780.8|5757.8|5777|5754|5781.1|5758.1|5774.7|5751.7|0
1583211000000|2020-03-03 04:50:00|5777.3|5754.3|5787.1|5763.9|5787.6|5764.4|5777.3|5754.3|0
1583211300000|2020-03-03 04:55:00|5785.7|5762.7|5781.1|5758.1|5785.7|5762.7|5780.2|5757.2|0
1583277000000|2020-03-03 23:10:00|5674.9|5652.3|5680.1|5657.5|5687.4|5664.6|5674.9|5652.3|0
1583277300000|2020-03-03 23:15:00|5684.1|5661.5|5691.2|5668.4|5695.9|5673.1|5684.1|5661.5|0
1583277600000|2020-03-03 23:20:00|5694.6|5671.8|5693.1|5670.3|5702.2|5679.4|5693.1|5670.3|0
1583277900000|2020-03-03 23:25:00|5695.3|5672.5|5676.8|5654.2|5695.4|5672.6|5676.8|5654.2|0
1583278200000|2020-03-03 23:30:00|5676.1|5653.5|5671.6|5649|5678.9|5656.3|5665.3|5642.7|0
1583278500000|2020-03-03 23:35:00|5672.3|5649.7|5662.7|5640.1|5672.3|5649.7|5659.5|5636.9|0
1583278800000|2020-03-03 23:40:00|5669.3|5646.7|5660.7|5638.1|5669.3|5646.7|5656.8|5634.2|0
1583279100000|2020-03-03 23:45:00|5659.2|5636.6|5653.7|5631.1|5659.2|5636.6|5651.2|5628.6|0
1583279400000|2020-03-03 23:50:00|5655.4|5632.8|5654.3|5631.7|5655.4|5632.8|5646.3|5623.7|0
1583279700000|2020-03-03 23:55:00|5657.7|5635.1|5670|5647.4|5670|5647.4|5657.7|5635.1|0
1583280000000|2020-03-04 00:00:00|5677.5|5654.9|5680.6|5658|5685.1|5662.5|5673.6|5651|0
1583280300000|2020-03-04 00:05:00|5679.4|5656.8|5693|5670.2|5697.2|5674.4|5679.4|5656.8|0
1583280600000|2020-03-04 00:10:00|5692.4|5669.6|5691.1|5668.3|5700|5677.2|5691.1|5668.3|0
1583280900000|2020-03-04 00:15:00|5689.9|5667.1|5693.1|5670.3|5700.1|5677.3|5689.9|5667.1|0
1583281200000|2020-03-04 00:20:00|5691.1|5668.3|5689.2|5666.4|5694.9|5672.1|5688.8|5666|0
1583281500000|2020-03-04 00:25:00|5687.7|5664.9|5678|5655.4|5688.8|5666|5678|5655.4|0
1583281800000|2020-03-04 00:30:00|5679.5|5656.9|5686.2|5663.6|5687.5|5664.7|5675.6|5653|0
1583282100000|2020-03-04 00:35:00|5689.1|5666.3|5686.6|5663.8|5691.1|5668.3|5684|5661.4|0
1583282400000|2020-03-04 00:40:00|5688.7|5665.9|5685.7|5663.1|5689.5|5666.7|5685.4|5662.8|0
1583282700000|2020-03-04 00:45:00|5680.8|5658.2|5668.1|5645.5|5680.8|5658.2|5667|5644.4|0
1583283000000|2020-03-04 00:50:00|5666.9|5644.3|5671|5648.4|5672.9|5650.3|5666.9|5644.3|0
1583283300000|2020-03-04 00:55:00|5670.1|5647.5|5674.2|5651.6|5679.3|5656.7|5670.1|5647.5|0
1583283600000|2020-03-04 01:00:00|5672.9|5650.3|5671.5|5648.9|5680.1|5657.5|5671.5|5648.9|0
1583283900000|2020-03-04 01:05:00|5671.6|5649|5664.6|5642|5672.5|5649.9|5664.6|5642|0
1583284200000|2020-03-04 01:10:00|5665.5|5642.9|5666.2|5643.6|5668.1|5645.5|5665.3|5642.7|0
1583284500000|2020-03-04 01:15:00|5665.7|5643.1|5659.2|5636.6|5665.7|5643.1|5659.2|5636.6|0
1583284800000|2020-03-04 01:20:00|5657.4|5634.8|5654.4|5631.8|5657.4|5634.8|5651.3|5628.7|0
1583285100000|2020-03-04 01:25:00|5654.1|5631.5|5651.3|5628.7|5658.5|5635.9|5650.8|5628.2|0
1583285400000|2020-03-04 01:30:00|5651.1|5628.5|5645.8|5623.2|5654.2|5631.6|5644.9|5622.3|0
1583285700000|2020-03-04 01:35:00|5648.9|5626.3|5646.2|5623.6|5651.9|5629.3|5646.2|5623.6|0
1583286000000|2020-03-04 01:40:00|5644.4|5621.8|5639.9|5617.3|5644.8|5622.2|5639.9|5617.3|0
1583286300000|2020-03-04 01:45:00|5640.4|5617.8|5638.4|5615.8|5640.4|5617.8|5634.1|5611.7|0
1583286600000|2020-03-04 01:50:00|5640.8|5618.2|5654.3|5631.7|5654.3|5631.7|5640.8|5618.2|0
1583286900000|2020-03-04 01:55:00|5653.6|5631|5656.8|5634.2|5662.4|5639.8|5653.6|5631|0
1583287200000|2020-03-04 02:00:00|5658.6|5636|5640.3|5617.7|5658.6|5636|5640.3|5617.7|0
1583287500000|2020-03-04 02:05:00|5641.1|5618.5|5644.3|5621.7|5647.4|5624.8|5641.1|5618.5|0
1583287800000|2020-03-04 02:10:00|5644.8|5622.2|5638.6|5616|5644.8|5622.2|5638.6|5616|0
1583288100000|2020-03-04 02:15:00|5637|5614.4|5635|5612.6|5637|5614.4|5633.5|5611.1|0
1583288400000|2020-03-04 02:20:00|5635.4|5613|5645.6|5623|5645.6|5623|5634.3|5611.9|0
1583288700000|2020-03-04 02:25:00|5644.5|5621.9|5641.7|5619.1|5644.5|5621.9|5641.3|5618.7|0
1583289000000|2020-03-04 02:30:00|5641.5|5618.9|5649.2|5626.6|5649.2|5626.6|5637|5614.4|0
1583289300000|2020-03-04 02:35:00|5649.6|5627|5640.3|5617.7|5649.6|5627|5639.1|5616.5|0
1583289600000|2020-03-04 02:40:00|5639.5|5616.9|5638.4|5615.8|5641.8|5619.2|5638.4|5615.8|0
1583289900000|2020-03-04 02:45:00|5639.3|5616.7|5651|5628.4|5651|5628.4|5639.3|5616.7|0
1583290200000|2020-03-04 02:50:00|5649.4|5626.8|5654.3|5631.7|5654.3|5631.7|5648.4|5625.8|0
1583290500000|2020-03-04 02:55:00|5654.4|5631.8|5656.5|5633.9|5656.5|5633.9|5652.5|5629.9|0
1583290800000|2020-03-04 03:00:00|5655.3|5632.7|5653.4|5630.8|5655.5|5632.9|5653|5630.4|0
1583291100000|2020-03-04 03:05:00|5654.8|5632.2|5657.5|5634.9|5659.5|5636.9|5654.8|5632.2|0
1583291400000|2020-03-04 03:10:00|5658.2|5635.6|5654|5631.4|5658.2|5635.6|5654|5631.4|0
1583291700000|2020-03-04 03:15:00|5652.7|5630.1|5649.4|5626.8|5652.7|5630.1|5648|5625.4|0
1583292000000|2020-03-04 03:20:00|5649.5|5626.9|5637|5614.4|5649.5|5626.9|5637|5614.4|0
1583292300000|2020-03-04 03:25:00|5637.1|5614.5|5642.4|5619.8|5643.3|5620.7|5637.1|5614.5|0
1583292600000|2020-03-04 03:30:00|5642.7|5620.1|5635.5|5613.1|5644.7|5622.1|5635.5|5613.1|0
1583292900000|2020-03-04 03:35:00|5634.3|5611.9|5634.9|5612.5|5635.2|5612.8|5631.8|5609.4|0
1583293200000|2020-03-04 03:40:00|5635.9|5613.5|5630.2|5607.8|5635.9|5613.5|5630.2|5607.8|0
1583293500000|2020-03-04 03:45:00|5629.8|5607.4|5626.6|5604.2|5629.8|5607.4|5625.9|5603.5|0
1583293800000|2020-03-04 03:50:00|5628.4|5606|5621.7|5599.3|5628.4|5606|5621.7|5599.3|0
1583294100000|2020-03-04 03:55:00|5622.2|5599.8|5623|5600.6|5624.5|5602.1|5622.2|5599.8|0
1583294400000|2020-03-04 04:00:00|5623.5|5601.1|5613.3|5590.9|5623.5|5601.1|5613.3|5590.9|0
1583294700000|2020-03-04 04:05:00|5613.1|5590.7|5609.3|5586.9|5614.1|5591.7|5608.5|5586.1|0
1583295000000|2020-03-04 04:10:00|5606.5|5584.1|5603.1|5580.7|5606.9|5584.5|5601.6|5579.2|0
1583295300000|2020-03-04 04:15:00|5604.6|5582.2|5610.4|5588|5610.4|5588|5604.6|5582.2|0
1583295600000|2020-03-04 04:20:00|5612.3|5589.9|5621.6|5599.2|5624.8|5602.4|5612.3|5589.9|0
1583295900000|2020-03-04 04:25:00|5620.5|5598.1|5614.6|5592.2|5620.5|5598.1|5614.3|5591.9|0
1583296200000|2020-03-04 04:30:00|5614.5|5592.1|5612.7|5590.3|5614.5|5592.1|5607.5|5585.1|0
1583296500000|2020-03-04 04:35:00|5611.5|5589.1|5615.9|5593.5|5615.9|5593.5|5608.8|5586.4|0
1583296800000|2020-03-04 04:40:00|5618.9|5596.5|5622.5|5600.1|5622.5|5600.1|5618.9|5596.5|0
1583297100000|2020-03-04 04:45:00|5622.7|5600.3|5620.1|5597.7|5626.2|5603.8|5618.7|5596.3|0
1583297400000|2020-03-04 04:50:00|5618.3|5595.9|5620.6|5598.2|5623.5|5601.1|5618.3|5595.9|0
1583297700000|2020-03-04 04:55:00|5619|5596.6|5613.6|5591.2|5619|5596.6|5613.6|5591.2|0
1583363400000|2020-03-04 23:10:00|5702.2|5679.4|5682.8|5660.2|5705.1|5682.3|5682.8|5660.2|0
1583363700000|2020-03-04 23:15:00|5688.2|5665.4|5701.3|5678.5|5701.3|5678.5|5683.3|5660.7|0
1583364000000|2020-03-04 23:20:00|5704.1|5681.3|5706.3|5683.5|5712.2|5689.4|5703.9|5681.1|0
1583364300000|2020-03-04 23:25:00|5703.4|5680.6|5694.2|5671.4|5703.4|5680.6|5693.8|5671|0
1583364600000|2020-03-04 23:30:00|5693.2|5670.4|5697|5674.2|5700.6|5677.8|5693.2|5670.4|0
1583364900000|2020-03-04 23:35:00|5696.7|5673.9|5701|5678.2|5701.7|5678.9|5696.5|5673.7|0
1583365200000|2020-03-04 23:40:00|5700.9|5678.1|5702|5679.2|5705.2|5682.4|5700.9|5678.1|0
1583365500000|2020-03-04 23:45:00|5699.7|5676.9|5690.3|5667.5|5701.7|5678.9|5690.3|5667.5|0
1583365800000|2020-03-04 23:50:00|5692.2|5669.4|5689.8|5667|5696.1|5673.3|5689.2|5666.4|0
1583366100000|2020-03-04 23:55:00|5691.5|5668.7|5692.1|5669.3|5692.6|5669.8|5687.9|5665.1|0
1583366400000|2020-03-05 00:00:00|5695.2|5672.4|5680|5657.4|5695.2|5672.4|5680|5657.4|0
1583366700000|2020-03-05 00:05:00|5680.1|5657.5|5667.9|5645.3|5680.1|5657.5|5667.9|5645.3|0
1583367000000|2020-03-05 00:10:00|5671.2|5648.6|5669.2|5646.6|5676.3|5653.7|5669.2|5646.6|0
1583367300000|2020-03-05 00:15:00|5670.1|5647.5|5666.1|5643.5|5671|5648.4|5666.1|5643.5|0
1583367600000|2020-03-05 00:20:00|5667.3|5644.7|5657.9|5635.3|5667.3|5644.7|5657.9|5635.3|0
1583367900000|2020-03-05 00:25:00|5658.4|5635.8|5662.2|5639.6|5664.9|5642.3|5657.7|5635.1|0
1583368200000|2020-03-05 00:30:00|5661.5|5638.9|5664.7|5642.1|5664.7|5642.1|5660.1|5637.5|0
1583368500000|2020-03-05 00:35:00|5665.8|5643.2|5664|5641.4|5665.8|5643.2|5660.3|5637.7|0
1583368800000|2020-03-05 00:40:00|5663.7|5641.1|5672.5|5649.9|5673.1|5650.5|5663.7|5641.1|0
1583369100000|2020-03-05 00:45:00|5671.5|5648.9|5672.9|5650.3|5676.1|5653.5|5671.5|5648.9|0
1583369400000|2020-03-05 00:50:00|5672.7|5650.1|5672.3|5649.7|5674.9|5652.3|5671.5|5648.9|0
1583369700000|2020-03-05 00:55:00|5671.8|5649.2|5674.5|5651.9|5677.9|5655.3|5671.8|5649.2|0
1583370000000|2020-03-05 01:00:00|5673.8|5651.2|5673.4|5650.8|5676.9|5654.3|5673.4|5650.8|0
1583370300000|2020-03-05 01:05:00|5673.8|5651.2|5675.9|5653.3|5675.9|5653.3|5672|5649.4|0
1583370600000|2020-03-05 01:10:00|5673.5|5650.9|5675|5652.4|5675.3|5652.7|5673.5|5650.9|0
1583370900000|2020-03-05 01:15:00|5672.5|5649.9|5668.6|5646|5673.9|5651.3|5668.6|5646|0
1583371200000|2020-03-05 01:20:00|5667.8|5645.2|5663.1|5640.5|5670.1|5647.5|5663.1|5640.5|0
1583371500000|2020-03-05 01:25:00|5663|5640.4|5664.7|5642.1|5666.2|5643.6|5663|5640.4|0
1583371800000|2020-03-05 01:30:00|5663|5640.4|5661.8|5639.2|5663.6|5641|5661.4|5638.8|0
1583372100000|2020-03-05 01:35:00|5661|5638.4|5660.1|5637.5|5661.6|5639|5659.7|5637.1|0
1583372400000|2020-03-05 01:40:00|5661|5638.4|5659.6|5637|5661.9|5639.3|5659.6|5637|0
1583372700000|2020-03-05 01:45:00|5658|5635.4|5648.2|5625.6|5659.3|5636.7|5647.9|5625.3|0
1583373000000|2020-03-05 01:50:00|5647|5624.4|5645.4|5622.8|5647|5624.4|5644.7|5622.1|0
1583373300000|2020-03-05 01:55:00|5645.1|5622.5|5635.4|5613|5645.1|5622.5|5635.4|5613|0
1583373600000|2020-03-05 02:00:00|5633.4|5611|5636.1|5613.7|5636.8|5614.2|5633.2|5610.8|0
1583373900000|2020-03-05 02:05:00|5636.7|5614.1|5633.3|5610.9|5636.7|5614.1|5631.3|5608.9|0
1583374200000|2020-03-05 02:10:00|5633.1|5610.7|5633.3|5610.9|5633.3|5610.9|5629|5606.6|0
1583374500000|2020-03-05 02:15:00|5630.8|5608.4|5630.4|5608|5630.8|5608.4|5626.9|5604.5|0
1583374800000|2020-03-05 02:20:00|5629.9|5607.5|5630.4|5608|5630.6|5608.2|5628.9|5606.5|0
1583375100000|2020-03-05 02:25:00|5631.7|5609.3|5636.5|5613.9|5636.8|5614.2|5631.7|5609.3|0
1583375400000|2020-03-05 02:30:00|5638.3|5615.7|5645.9|5623.3|5646.6|5624|5638.3|5615.7|0
1583375700000|2020-03-05 02:35:00|5645.4|5622.8|5640.1|5617.5|5646.5|5623.9|5639.7|5617.1|0
1583376000000|2020-03-05 02:40:00|5638.4|5615.8|5637.1|5614.5|5639.7|5617.1|5633.4|5611|0
1583376300000|2020-03-05 02:45:00|5637.3|5614.7|5636.5|5613.9|5637.4|5614.8|5631.5|5609.1|0
1583376600000|2020-03-05 02:50:00|5637|5614.4|5637.5|5614.9|5639.6|5617|5635.7|5613.3|0
1583376900000|2020-03-05 02:55:00|5634|5611.6|5633|5610.6|5636.6|5614|5632.9|5610.5|0
1583377200000|2020-03-05 03:00:00|5633.2|5610.8|5629.3|5606.9|5633.2|5610.8|5629.3|5606.9|0
1583377500000|2020-03-05 03:05:00|5629.7|5607.3|5625.7|5603.3|5629.7|5607.3|5622.8|5600.4|0
1583377800000|2020-03-05 03:10:00|5626.2|5603.8|5631.3|5608.9|5631.3|5608.9|5625.1|5602.7|0
1583378100000|2020-03-05 03:15:00|5631.7|5609.3|5642.1|5619.5|5642.5|5619.9|5631.7|5609.3|0
1583378400000|2020-03-05 03:20:00|5644.5|5621.9|5643.7|5621.1|5644.5|5621.9|5638.6|5616|0
1583378700000|2020-03-05 03:25:00|5644|5621.4|5638.1|5615.5|5646.3|5623.7|5638.1|5615.5|0
1583379000000|2020-03-05 03:30:00|5639|5616.4|5638.6|5616|5641.2|5618.6|5638.4|5615.8|0
1583379300000|2020-03-05 03:35:00|5641.1|5618.5|5641.8|5619.2|5642.8|5620.2|5639.2|5616.6|0
1583379600000|2020-03-05 03:40:00|5640.9|5618.3|5639.4|5616.8|5644.9|5622.3|5639.4|5616.8|0
1583379900000|2020-03-05 03:45:00|5640.1|5617.5|5638.4|5615.8|5643.3|5620.7|5638.4|5615.8|0
1583380200000|2020-03-05 03:50:00|5638.1|5615.5|5642|5619.4|5642.3|5619.7|5636.5|5613.9|0
1583380500000|2020-03-05 03:55:00|5643.6|5621|5641.3|5618.7|5644.5|5621.9|5640.6|5618|0
1583380800000|2020-03-05 04:00:00|5642.2|5619.6|5650.7|5628.1|5650.7|5628.1|5642|5619.4|0
1583381100000|2020-03-05 04:05:00|5649.9|5627.3|5654.8|5632.2|5654.8|5632.2|5649.7|5627.1|0
1583381400000|2020-03-05 04:10:00|5654.3|5631.7|5659.3|5636.7|5659.5|5636.9|5652.3|5629.7|0
1583381700000|2020-03-05 04:15:00|5658.7|5636.1|5654.3|5631.7|5660.7|5638.1|5652.3|5629.7|0
1583382000000|2020-03-05 04:20:00|5653.7|5631.1|5651.4|5628.8|5653.7|5631.1|5649.3|5626.7|0
1583382300000|2020-03-05 04:25:00|5650.8|5628.2|5650.4|5627.8|5654.6|5632|5649.5|5626.9|0
1583382600000|2020-03-05 04:30:00|5651.2|5628.6|5642.3|5619.7|5651.2|5628.6|5641.8|5619.2|0
1583382900000|2020-03-05 04:35:00|5640.7|5618.1|5638|5615.4|5641.6|5619|5638|5615.4|0
1583383200000|2020-03-05 04:40:00|5636.4|5613.8|5630.9|5608.5|5636.4|5613.8|5630.9|5608.5|0
1583383500000|2020-03-05 04:45:00|5630.7|5608.3|5629.3|5606.9|5630.7|5608.3|5628|5605.6|0
1583383800000|2020-03-05 04:50:00|5629.5|5607.1|5635.7|5613.3|5637|5614.4|5629.5|5607.1|0
1583384100000|2020-03-05 04:55:00|5635.2|5612.8|5630.2|5607.8|5635.2|5612.8|5630.2|5607.8|0
1583449800000|2020-03-05 23:10:00|5507.7|5485.7|5505.7|5483.7|5507.7|5485.7|5501.9|5479.9|0
1583450100000|2020-03-05 23:15:00|5507.1|5485.1|5510.3|5488.3|5514.1|5492.1|5506.8|5484.8|0
1583450400000|2020-03-05 23:20:00|5509.6|5487.6|5513.5|5491.5|5514.1|5492.1|5509.6|5487.6|0
1583450700000|2020-03-05 23:25:00|5514|5492|5520.8|5498.8|5520.8|5498.8|5513.7|5491.7|0
1583451000000|2020-03-05 23:30:00|5521.2|5499.2|5508.3|5486.3|5521.2|5499.2|5508.3|5486.3|0
1583451300000|2020-03-05 23:35:00|5508|5486|5497.6|5475.6|5508|5486|5497.6|5475.6|0
1583451600000|2020-03-05 23:40:00|5497.9|5475.9|5492.1|5470.1|5497.9|5475.9|5491.6|5469.6|0
1583451900000|2020-03-05 23:45:00|5490.8|5468.8|5480.8|5459|5490.8|5468.8|5478.6|5456.8|0
1583452200000|2020-03-05 23:50:00|5479.9|5458.1|5463.3|5441.5|5479.9|5458.1|5461.5|5439.7|0
1583452500000|2020-03-05 23:55:00|5465|5443.2|5468.4|5446.6|5468.4|5446.6|5461.5|5439.7|0
1583366400000|2020-03-05 00:00:00|5695.2|5672.4|5680|5657.4|5695.2|5672.4|5680|5657.4|0
1583366700000|2020-03-05 00:05:00|5680.1|5657.5|5667.9|5645.3|5680.1|5657.5|5667.9|5645.3|0
1583367000000|2020-03-05 00:10:00|5671.2|5648.6|5669.2|5646.6|5676.3|5653.7|5669.2|5646.6|0
1583367300000|2020-03-05 00:15:00|5670.1|5647.5|5666.1|5643.5|5671|5648.4|5666.1|5643.5|0
1583367600000|2020-03-05 00:20:00|5667.3|5644.7|5657.9|5635.3|5667.3|5644.7|5657.9|5635.3|0
1583367900000|2020-03-05 00:25:00|5658.4|5635.8|5662.2|5639.6|5664.9|5642.3|5657.7|5635.1|0
1583368200000|2020-03-05 00:30:00|5661.5|5638.9|5664.7|5642.1|5664.7|5642.1|5660.1|5637.5|0
1583368500000|2020-03-05 00:35:00|5665.8|5643.2|5664|5641.4|5665.8|5643.2|5660.3|5637.7|0
1583368800000|2020-03-05 00:40:00|5663.7|5641.1|5672.5|5649.9|5673.1|5650.5|5663.7|5641.1|0
1583369100000|2020-03-05 00:45:00|5671.5|5648.9|5672.9|5650.3|5676.1|5653.5|5671.5|5648.9|0
1583369400000|2020-03-05 00:50:00|5672.7|5650.1|5672.3|5649.7|5674.9|5652.3|5671.5|5648.9|0
1583369700000|2020-03-05 00:55:00|5671.8|5649.2|5674.5|5651.9|5677.9|5655.3|5671.8|5649.2|0
1583370000000|2020-03-05 01:00:00|5673.8|5651.2|5673.4|5650.8|5676.9|5654.3|5673.4|5650.8|0
1583370300000|2020-03-05 01:05:00|5673.8|5651.2|5675.9|5653.3|5675.9|5653.3|5672|5649.4|0
1583370600000|2020-03-05 01:10:00|5673.5|5650.9|5675|5652.4|5675.3|5652.7|5673.5|5650.9|0
1583370900000|2020-03-05 01:15:00|5672.5|5649.9|5668.6|5646|5673.9|5651.3|5668.6|5646|0
1583371200000|2020-03-05 01:20:00|5667.8|5645.2|5663.1|5640.5|5670.1|5647.5|5663.1|5640.5|0
1583371500000|2020-03-05 01:25:00|5663|5640.4|5664.7|5642.1|5666.2|5643.6|5663|5640.4|0
1583371800000|2020-03-05 01:30:00|5663|5640.4|5661.8|5639.2|5663.6|5641|5661.4|5638.8|0
1583372100000|2020-03-05 01:35:00|5661|5638.4|5660.1|5637.5|5661.6|5639|5659.7|5637.1|0
1583372400000|2020-03-05 01:40:00|5661|5638.4|5659.6|5637|5661.9|5639.3|5659.6|5637|0
1583372700000|2020-03-05 01:45:00|5658|5635.4|5648.2|5625.6|5659.3|5636.7|5647.9|5625.3|0
1583373000000|2020-03-05 01:50:00|5647|5624.4|5645.4|5622.8|5647|5624.4|5644.7|5622.1|0
1583373300000|2020-03-05 01:55:00|5645.1|5622.5|5635.4|5613|5645.1|5622.5|5635.4|5613|0
1583373600000|2020-03-05 02:00:00|5633.4|5611|5636.1|5613.7|5636.8|5614.2|5633.2|5610.8|0
1583373900000|2020-03-05 02:05:00|5636.7|5614.1|5633.3|5610.9|5636.7|5614.1|5631.3|5608.9|0
1583374200000|2020-03-05 02:10:00|5633.1|5610.7|5633.3|5610.9|5633.3|5610.9|5629|5606.6|0
1583374500000|2020-03-05 02:15:00|5630.8|5608.4|5630.4|5608|5630.8|5608.4|5626.9|5604.5|0
1583374800000|2020-03-05 02:20:00|5629.9|5607.5|5630.4|5608|5630.6|5608.2|5628.9|5606.5|0
1583375100000|2020-03-05 02:25:00|5631.7|5609.3|5636.5|5613.9|5636.8|5614.2|5631.7|5609.3|0
1583375400000|2020-03-05 02:30:00|5638.3|5615.7|5645.9|5623.3|5646.6|5624|5638.3|5615.7|0
1583375700000|2020-03-05 02:35:00|5645.4|5622.8|5640.1|5617.5|5646.5|5623.9|5639.7|5617.1|0
1583376000000|2020-03-05 02:40:00|5638.4|5615.8|5637.1|5614.5|5639.7|5617.1|5633.4|5611|0
1583376300000|2020-03-05 02:45:00|5637.3|5614.7|5636.5|5613.9|5637.4|5614.8|5631.5|5609.1|0
1583376600000|2020-03-05 02:50:00|5637|5614.4|5637.5|5614.9|5639.6|5617|5635.7|5613.3|0
1583376900000|2020-03-05 02:55:00|5634|5611.6|5633|5610.6|5636.6|5614|5632.9|5610.5|0
1583377200000|2020-03-05 03:00:00|5633.2|5610.8|5629.3|5606.9|5633.2|5610.8|5629.3|5606.9|0
1583377500000|2020-03-05 03:05:00|5629.7|5607.3|5625.7|5603.3|5629.7|5607.3|5622.8|5600.4|0
1583377800000|2020-03-05 03:10:00|5626.2|5603.8|5631.3|5608.9|5631.3|5608.9|5625.1|5602.7|0
1583378100000|2020-03-05 03:15:00|5631.7|5609.3|5642.1|5619.5|5642.5|5619.9|5631.7|5609.3|0
1583378400000|2020-03-05 03:20:00|5644.5|5621.9|5643.7|5621.1|5644.5|5621.9|5638.6|5616|0
1583378700000|2020-03-05 03:25:00|5644|5621.4|5638.1|5615.5|5646.3|5623.7|5638.1|5615.5|0
1583379000000|2020-03-05 03:30:00|5639|5616.4|5638.6|5616|5641.2|5618.6|5638.4|5615.8|0
1583379300000|2020-03-05 03:35:00|5641.1|5618.5|5641.8|5619.2|5642.8|5620.2|5639.2|5616.6|0
1583379600000|2020-03-05 03:40:00|5640.9|5618.3|5639.4|5616.8|5644.9|5622.3|5639.4|5616.8|0
1583379900000|2020-03-05 03:45:00|5640.1|5617.5|5638.4|5615.8|5643.3|5620.7|5638.4|5615.8|0
1583380200000|2020-03-05 03:50:00|5638.1|5615.5|5642|5619.4|5642.3|5619.7|5636.5|5613.9|0
1583380500000|2020-03-05 03:55:00|5643.6|5621|5641.3|5618.7|5644.5|5621.9|5640.6|5618|0
1583380800000|2020-03-05 04:00:00|5642.2|5619.6|5650.7|5628.1|5650.7|5628.1|5642|5619.4|0
1583381100000|2020-03-05 04:05:00|5649.9|5627.3|5654.8|5632.2|5654.8|5632.2|5649.7|5627.1|0
1583381400000|2020-03-05 04:10:00|5654.3|5631.7|5659.3|5636.7|5659.5|5636.9|5652.3|5629.7|0
1583381700000|2020-03-05 04:15:00|5658.7|5636.1|5654.3|5631.7|5660.7|5638.1|5652.3|5629.7|0
1583382000000|2020-03-05 04:20:00|5653.7|5631.1|5651.4|5628.8|5653.7|5631.1|5649.3|5626.7|0
1583382300000|2020-03-05 04:25:00|5650.8|5628.2|5650.4|5627.8|5654.6|5632|5649.5|5626.9|0
1583382600000|2020-03-05 04:30:00|5651.2|5628.6|5642.3|5619.7|5651.2|5628.6|5641.8|5619.2|0
1583382900000|2020-03-05 04:35:00|5640.7|5618.1|5638|5615.4|5641.6|5619|5638|5615.4|0
1583383200000|2020-03-05 04:40:00|5636.4|5613.8|5630.9|5608.5|5636.4|5613.8|5630.9|5608.5|0
1583383500000|2020-03-05 04:45:00|5630.7|5608.3|5629.3|5606.9|5630.7|5608.3|5628|5605.6|0
1583383800000|2020-03-05 04:50:00|5629.5|5607.1|5635.7|5613.3|5637|5614.4|5629.5|5607.1|0
1583384100000|2020-03-05 04:55:00|5635.2|5612.8|5630.2|5607.8|5635.2|5612.8|5630.2|5607.8|0
1583449800000|2020-03-05 23:10:00|5507.7|5485.7|5505.7|5483.7|5507.7|5485.7|5501.9|5479.9|0
1583450100000|2020-03-05 23:15:00|5507.1|5485.1|5510.3|5488.3|5514.1|5492.1|5506.8|5484.8|0
1583450400000|2020-03-05 23:20:00|5509.6|5487.6|5513.5|5491.5|5514.1|5492.1|5509.6|5487.6|0
1583450700000|2020-03-05 23:25:00|5514|5492|5520.8|5498.8|5520.8|5498.8|5513.7|5491.7|0
1583451000000|2020-03-05 23:30:00|5521.2|5499.2|5508.3|5486.3|5521.2|5499.2|5508.3|5486.3|0
1583451300000|2020-03-05 23:35:00|5508|5486|5497.6|5475.6|5508|5486|5497.6|5475.6|0
1583451600000|2020-03-05 23:40:00|5497.9|5475.9|5492.1|5470.1|5497.9|5475.9|5491.6|5469.6|0
1583451900000|2020-03-05 23:45:00|5490.8|5468.8|5480.8|5459|5490.8|5468.8|5478.6|5456.8|0
1583452200000|2020-03-05 23:50:00|5479.9|5458.1|5463.3|5441.5|5479.9|5458.1|5461.5|5439.7|0
1583452500000|2020-03-05 23:55:00|5465|5443.2|5468.4|5446.6|5468.4|5446.6|5461.5|5439.7|0
1583452800000|2020-03-06 00:00:00|5470.4|5448.6|5477.8|5456|5479.6|5457.8|5463.8|5442|0
1583453100000|2020-03-06 00:05:00|5480.6|5458.8|5482.1|5460.3|5482.8|5461|5480.3|5458.5|0
1583453400000|2020-03-06 00:10:00|5484.9|5463.1|5497.5|5475.5|5498.2|5476.2|5484.9|5463.1|0
1583453700000|2020-03-06 00:15:00|5502.4|5480.4|5513.1|5491.1|5519.2|5497.2|5502.4|5480.4|0
1583454000000|2020-03-06 00:20:00|5512.3|5490.3|5505.3|5483.3|5512.3|5490.3|5503.5|5481.5|0
1583454300000|2020-03-06 00:25:00|5503.5|5481.5|5492.6|5470.6|5503.5|5481.5|5490.5|5468.5|0
1583454600000|2020-03-06 00:30:00|5491|5469|5497.9|5475.9|5500.9|5478.9|5491|5469|0
1583454900000|2020-03-06 00:35:00|5498.1|5476.1|5492.7|5470.7|5498.1|5476.1|5491.2|5469.2|0
1583455200000|2020-03-06 00:40:00|5494.7|5472.7|5487.4|5465.4|5494.7|5472.7|5487.4|5465.4|0
1583455500000|2020-03-06 00:45:00|5487.3|5465.3|5491.6|5469.6|5491.6|5469.6|5484.4|5462.6|0
1583455800000|2020-03-06 00:50:00|5492|5470|5500|5478|5500|5478|5492|5470|0
1583456100000|2020-03-06 00:55:00|5499.9|5477.9|5501.6|5479.6|5502|5480|5496|5474|0
1583456400000|2020-03-06 01:00:00|5504.9|5482.9|5499.9|5477.9|5504.9|5482.9|5498.3|5476.3|0
1583456700000|2020-03-06 01:05:00|5500.5|5478.5|5500.2|5478.2|5506.4|5484.4|5500.2|5478.2|0
1583457000000|2020-03-06 01:10:00|5501.4|5479.4|5496.9|5474.9|5501.4|5479.4|5496.5|5474.5|0
1583457300000|2020-03-06 01:15:00|5495.9|5473.9|5500|5478|5500.3|5478.3|5495.9|5473.9|0
1583457600000|2020-03-06 01:20:00|5499.4|5477.4|5493|5471|5499.4|5477.4|5491.6|5469.6|0
1583457900000|2020-03-06 01:25:00|5493.6|5471.6|5490.7|5468.7|5494.1|5472.1|5490.7|5468.7|0
1583458200000|2020-03-06 01:30:00|5493.6|5471.6|5492.3|5470.3|5496.7|5474.7|5492.3|5470.3|0
1583458500000|2020-03-06 01:35:00|5491.4|5469.4|5491.8|5469.8|5494.1|5472.1|5491.1|5469.1|0
1583458800000|2020-03-06 01:40:00|5492.1|5470.1|5492.3|5470.3|5492.3|5470.3|5488.8|5466.8|0
1583459100000|2020-03-06 01:45:00|5492.5|5470.5|5479.9|5458.1|5492.5|5470.5|5479.3|5457.5|0
1583459400000|2020-03-06 01:50:00|5478|5456.2|5478.7|5456.9|5481|5459.2|5478|5456.2|0
1583459700000|2020-03-06 01:55:00|5477.6|5455.8|5473.8|5452|5477.6|5455.8|5473.8|5452|0
1583460000000|2020-03-06 02:00:00|5474.1|5452.3|5477|5455.2|5477|5455.2|5471.8|5450|0
1583460300000|2020-03-06 02:05:00|5476.4|5454.6|5474.6|5452.8|5477.6|5455.8|5473.9|5452.1|0
1583460600000|2020-03-06 02:10:00|5474.3|5452.5|5469.8|5448|5476.6|5454.8|5469.8|5448|0
1583460900000|2020-03-06 02:15:00|5470.3|5448.5|5475.5|5453.7|5475.9|5454.1|5470.3|5448.5|0
1583461200000|2020-03-06 02:20:00|5475|5453.2|5475|5453.2|5477.3|5455.5|5473.4|5451.6|0
1583461500000|2020-03-06 02:25:00|5474.1|5452.3|5474|5452.2|5476|5454.2|5472.4|5450.6|0
1583461800000|2020-03-06 02:30:00|5474.2|5452.4|5478|5456.2|5480|5458.2|5474.2|5452.4|0
1583462100000|2020-03-06 02:35:00|5476.4|5454.6|5473.2|5451.4|5476.4|5454.6|5473|5451.2|0
1583462400000|2020-03-06 02:40:00|5472|5450.2|5472.1|5450.3|5475|5453.2|5471.5|5449.7|0
1583462700000|2020-03-06 02:45:00|5472.6|5450.8|5468.6|5446.8|5474.7|5452.9|5468.6|5446.8|0
1583463000000|2020-03-06 02:50:00|5466.4|5444.6|5468.5|5446.7|5469.7|5447.9|5466.4|5444.6|0
1583463300000|2020-03-06 02:55:00|5468.9|5447.1|5461|5439.2|5471.9|5450.1|5461|5439.2|0
1583463600000|2020-03-06 03:00:00|5460.8|5439|5460.6|5438.8|5460.8|5439|5457.3|5435.5|0
1583463900000|2020-03-06 03:05:00|5460.4|5438.6|5458.7|5436.9|5461|5439.2|5457.4|5435.6|0
1583464200000|2020-03-06 03:10:00|5459.2|5437.4|5453.2|5431.4|5459.2|5437.4|5453.2|5431.4|0
1583464500000|2020-03-06 03:15:00|5454.1|5432.3|5452.9|5431.1|5455.2|5433.4|5452.5|5430.7|0
1583464800000|2020-03-06 03:20:00|5452.6|5430.8|5455.3|5433.5|5455.3|5433.5|5450|5428.2|0
1583465100000|2020-03-06 03:25:00|5454.7|5432.9|5455.3|5433.5|5456.2|5434.4|5451.5|5429.7|0
1583465400000|2020-03-06 03:30:00|5455.2|5433.4|5459.2|5437.4|5459.2|5437.4|5454.5|5432.7|0
1583465700000|2020-03-06 03:35:00|5460.8|5439|5467.4|5445.6|5467.4|5445.6|5460.8|5439|0
1583466000000|2020-03-06 03:40:00|5467.6|5445.8|5460|5438.2|5467.6|5445.8|5458.2|5436.4|0
1583466300000|2020-03-06 03:45:00|5459.1|5437.3|5453.9|5432.1|5459.6|5437.8|5453.9|5432.1|0
1583466600000|2020-03-06 03:50:00|5452.6|5430.8|5448.8|5427|5453.9|5432.1|5448.4|5426.6|0
1583466900000|2020-03-06 03:55:00|5448.1|5426.3|5445.9|5424.1|5449|5427.2|5445.9|5424.1|0
1583467200000|2020-03-06 04:00:00|5446|5424.2|5445.2|5423.4|5446|5424.2|5441.3|5419.5|0
1583467500000|2020-03-06 04:05:00|5444|5422.2|5445.7|5423.9|5445.7|5423.9|5442.3|5420.5|0
1583467800000|2020-03-06 04:10:00|5445.8|5424|5448.7|5426.9|5448.7|5426.9|5444.6|5422.8|0
1583468100000|2020-03-06 04:15:00|5446.3|5424.5|5440.6|5418.8|5446.3|5424.5|5440.6|5418.8|0
1583468400000|2020-03-06 04:20:00|5440.7|5418.9|5427.5|5405.9|5440.7|5418.9|5427.5|5405.9|0
1583468700000|2020-03-06 04:25:00|5427.9|5406.3|5428|5406.4|5432.7|5411.1|5427.9|5406.3|0
1583469000000|2020-03-06 04:30:00|5427.6|5406|5419.5|5397.9|5427.6|5406|5419.5|5397.9|0
1583469300000|2020-03-06 04:35:00|5418.7|5397.1|5423.6|5402|5423.6|5402|5418.7|5397.1|0
1583469600000|2020-03-06 04:40:00|5423.2|5401.6|5427|5405.4|5427|5405.4|5421.6|5400|0
1583469900000|2020-03-06 04:45:00|5428|5406.4|5429.9|5408.3|5434.7|5413.1|5428|5406.4|0
1583470200000|2020-03-06 04:50:00|5429|5407.4|5430.9|5409.3|5430.9|5409.3|5427.2|5405.6|0
1583470500000|2020-03-06 04:55:00|5429.1|5407.5|5426.4|5404.8|5432.3|5410.7|5426.4|5404.8|0
1583709000000|2020-03-08 23:10:00|5189.9|5169.1|5211.8|5191|5211.8|5191|5189.9|5169.1|0
1583709300000|2020-03-08 23:15:00|5216.4|5195.6|5211.2|5190.4|5216.4|5195.6|5206.9|5186.1|0
1583709600000|2020-03-08 23:20:00|5213.7|5192.9|5223.7|5202.9|5233.6|5212.8|5213.7|5192.9|0
1583709900000|2020-03-08 23:25:00|5221.4|5200.6|5216.4|5195.6|5231.8|5211|5212.7|5191.9|0
1583710200000|2020-03-08 23:30:00|5214|5193.2|5186.9|5166.1|5214|5193.2|5186.9|5166.1|0
1583710500000|2020-03-08 23:35:00|5184.1|5163.5|5160.3|5139.7|5184.1|5163.5|5158.2|5137.6|0
1583710800000|2020-03-08 23:40:00|5155.8|5135.2|5143.4|5122.8|5158.8|5138.2|5143.4|5122.8|0
1583711100000|2020-03-08 23:45:00|5141|5120.4|5129.5|5109.1|5141|5120.4|5124.6|5104.2|0
1583711400000|2020-03-08 23:50:00|5131.8|5111.4|5150.3|5129.7|5150.3|5129.7|5131.8|5111.4|0
1583711700000|2020-03-08 23:55:00|5154.6|5134|5157.7|5137.1|5165.3|5144.7|5148|5127.4|0
1583712000000|2020-03-09 00:00:00|5150.7|5130.1|5155.8|5135.2|5157.5|5136.9|5150.7|5130.1|0
1583712300000|2020-03-09 00:05:00|5153.5|5132.9|5146.2|5125.6|5154.3|5133.7|5141.7|5121.1|0
1583712600000|2020-03-09 00:10:00|5140.9|5120.3|5135.3|5114.8|5146|5125.4|5135.3|5114.8|0
1583712900000|2020-03-09 00:15:00|5134.7|5114.3|5132.5|5112.1|5148.7|5128.1|5132.5|5112.1|0
1583713200000|2020-03-09 00:20:00|5131.1|5110.7|5133.5|5113.1|5136.3|5115.7|5124.9|5104.5|0
1583713500000|2020-03-09 00:25:00|5134.9|5114.5|5138.3|5117.7|5139.4|5118.8|5133.4|5113|0
1583713800000|2020-03-09 00:30:00|5141.5|5120.9|5131.8|5111.4|5141.5|5120.9|5131.8|5111.4|0
1583714100000|2020-03-09 00:35:00|5129.5|5109.1|5113.3|5092.9|5131.9|5111.5|5113.3|5092.9|0
1583714400000|2020-03-09 00:40:00|5109.7|5089.3|5107.3|5086.9|5111.1|5090.7|5101.8|5081.4|0
1583714700000|2020-03-09 00:45:00|5104.2|5083.8|5131|5110.6|5134.5|5114.1|5101.6|5081.2|0
1583715000000|2020-03-09 00:50:00|5123.7|5103.3|5123.9|5103.5|5131.5|5111.1|5123|5102.6|0
1583715300000|2020-03-09 00:55:00|5123.1|5102.7|5108.3|5087.9|5123.1|5102.7|5106.9|5086.5|0
1583715600000|2020-03-09 01:00:00|5109.3|5088.9|5110|5089.6|5113.4|5093|5105.7|5085.3|0
1583715900000|2020-03-09 01:05:00|5106.8|5086.4|5101.8|5081.4|5107.2|5086.8|5101.8|5081.4|0
1583716200000|2020-03-09 01:10:00|5101.9|5081.5|5106.9|5086.5|5108.8|5088.4|5101.9|5081.5|0
1583716500000|2020-03-09 01:15:00|5107.7|5087.3|5111.6|5091.2|5113.4|5093|5105.2|5084.8|0
1583716800000|2020-03-09 01:20:00|5111.5|5091.1|5098.6|5078.2|5112.1|5091.7|5098.6|5078.2|0
1583717100000|2020-03-09 01:25:00|5097.8|5077.4|5089.7|5069.3|5097.8|5077.4|5085.3|5064.9|0
1583717400000|2020-03-09 01:30:00|5086.2|5065.8|5081.5|5061.3|5086.7|5066.3|5078.5|5058.3|0
1583717700000|2020-03-09 01:35:00|5081|5060.8|5076.5|5056.3|5083.3|5063.1|5076.5|5056.3|0
1583718000000|2020-03-09 01:40:00|5073.3|5053.1|5062.5|5042.3|5073.3|5053.1|5060.1|5039.9|0
1583718300000|2020-03-09 01:45:00|5061.4|5041.2|5070.1|5049.9|5070.1|5049.9|5061.4|5041.2|0
1583718600000|2020-03-09 01:50:00|5068.9|5048.7|5075.9|5055.7|5079|5058.8|5068.9|5048.7|0
1583718900000|2020-03-09 01:55:00|5075.2|5055|5064.5|5044.3|5075.2|5055|5064.5|5044.3|0
1583719200000|2020-03-09 02:00:00|5060.6|5040.4|5056.5|5036.3|5060.6|5040.4|5050.8|5030.6|0
1583719500000|2020-03-09 02:05:00|5055.9|5035.7|5053.7|5033.5|5056.1|5035.9|5050.8|5030.6|0
1583719800000|2020-03-09 02:10:00|5055|5034.8|5050.7|5030.5|5056.1|5035.9|5050.7|5030.5|0
1583720100000|2020-03-09 02:15:00|5052.8|5032.6|5056.4|5036.2|5056.4|5036.2|5050.5|5030.3|0
1583720400000|2020-03-09 02:20:00|5063.7|5043.5|5057.2|5037|5063.7|5043.5|5057.2|5037|0
1583720700000|2020-03-09 02:25:00|5055.2|5035|5057.2|5037|5057.2|5037|5053.1|5032.9|0
1583721000000|2020-03-09 02:30:00|5060.8|5040.6|5068.6|5048.4|5068.8|5048.6|5060.2|5040|0
1583721300000|2020-03-09 02:35:00|5068.4|5048.2|5087.1|5066.7|5087.1|5066.7|5068.4|5048.2|0
1583721600000|2020-03-09 02:40:00|5093.3|5072.9|5110|5089.6|5110|5089.6|5092.1|5071.7|0
1583721900000|2020-03-09 02:45:00|5110.5|5090.1|5103|5082.6|5111.8|5091.4|5103|5082.6|0
1583722200000|2020-03-09 02:50:00|5104.6|5084.2|5106.8|5086.4|5107.3|5086.9|5102.7|5082.3|0
1583722500000|2020-03-09 02:55:00|5105.1|5084.7|5125.5|5105.1|5125.5|5105.1|5105.1|5084.7|0
1583722800000|2020-03-09 03:00:00|5127.7|5107.3|5120.4|5100|5129.3|5108.9|5120.4|5100|0
1583723100000|2020-03-09 03:05:00|5117.2|5096.8|5113.7|5093.3|5117.2|5096.8|5107.6|5087.2|0
1583723400000|2020-03-09 03:10:00|5108.2|5087.8|5119|5098.6|5119|5098.6|5108.2|5087.8|0
1583723700000|2020-03-09 03:15:00|5117.1|5096.7|5125.7|5105.3|5126|5105.6|5117.1|5096.7|0
1583724000000|2020-03-09 03:20:00|5121.8|5101.4|5115.9|5095.5|5124.2|5103.8|5115.3|5094.9|0
1583724300000|2020-03-09 03:25:00|5111.8|5091.4|5100.6|5080.2|5111.8|5091.4|5100.6|5080.2|0
1583724600000|2020-03-09 03:30:00|5100.1|5079.7|5102.7|5082.3|5106.2|5085.8|5100.1|5079.7|0
1583724900000|2020-03-09 03:35:00|5099.8|5079.4|5094.7|5074.3|5103.6|5083.2|5094.7|5074.3|0
1583725200000|2020-03-09 03:40:00|5093.8|5073.4|5082.7|5062.5|5093.8|5073.4|5082.7|5062.5|0
1583725500000|2020-03-09 03:45:00|5081.2|5061|5069.2|5049|5081.2|5061|5069.2|5049|0
1583725800000|2020-03-09 03:50:00|5068.4|5048.2|5064.3|5044.1|5074.5|5054.3|5064.3|5044.1|0
1583726100000|2020-03-09 03:55:00|5060.3|5040.1|5069.4|5049.2|5069.4|5049.2|5060.3|5040.1|0
1583726400000|2020-03-09 04:00:00|5064.6|5044.4|5063.3|5043.1|5065.6|5045.4|5061.2|5041|0
1583726700000|2020-03-09 04:05:00|5062.2|5042|5070.5|5050.3|5071|5050.8|5062.2|5042|0
1583727000000|2020-03-09 04:10:00|5069.4|5049.2|5061.2|5041|5071.4|5051.2|5061.2|5041|0
1583727300000|2020-03-09 04:15:00|5058.1|5037.9|5044.1|5023.9|5058.1|5037.9|5044.1|5023.9|0
1583727600000|2020-03-09 04:20:00|5040.9|5020.7|5053.8|5033.6|5053.8|5033.6|5038.2|5018|0
1583727900000|2020-03-09 04:25:00|5056.5|5036.3|5059.5|5039.3|5061.5|5041.3|5056.5|5036.3|0
1583728200000|2020-03-09 04:30:00|5059.4|5039.2|5081|5060.8|5082.5|5062.3|5059.4|5039.2|0
1583728500000|2020-03-09 04:35:00|5084.3|5064.1|5080.9|5060.7|5088.2|5067.8|5078.7|5058.5|0
1583728800000|2020-03-09 04:40:00|5077.8|5057.6|5067.8|5047.6|5077.8|5057.6|5063.2|5043|0
1583729100000|2020-03-09 04:45:00|5067.6|5047.4|5060.5|5040.3|5072.5|5052.3|5060.5|5040.3|0
1583729400000|2020-03-09 04:50:00|5060.1|5039.9|5063.1|5042.9|5065.5|5045.3|5060.1|5039.9|0
1583729700000|2020-03-09 04:55:00|5065.3|5045.1|5050.2|5030|5065.3|5045.1|5050.2|5030|0
1583795400000|2020-03-09 23:10:00|4797.5|4778.3|4817.6|4798.4|4821.4|4802.2|4793.3|4774.1|0
1583795700000|2020-03-09 23:15:00|4813.2|4794|4872.7|4853.3|4872.7|4853.3|4802.7|4783.5|0
1583796000000|2020-03-09 23:20:00|4882|4862.6|4955.8|4936|4955.8|4936|4882|4862.6|0
1583796300000|2020-03-09 23:25:00|4970.5|4950.7|5030.6|5010.6|5030.6|5010.6|4963.8|4944|0
1583796600000|2020-03-09 23:30:00|5034.9|5014.9|5007.5|4987.5|5043.8|5023.6|5007.5|4987.5|0
1583796900000|2020-03-09 23:35:00|5003.2|4983.2|4963.3|4943.5|5003.2|4983.2|4963.3|4943.5|0
1583797200000|2020-03-09 23:40:00|4960.9|4941.1|4968.6|4948.8|4968.6|4948.8|4947.2|4927.4|0
1583797500000|2020-03-09 23:45:00|4974.1|4954.3|4983.9|4964.1|4989.5|4969.5|4974.1|4954.3|0
1583797800000|2020-03-09 23:50:00|4988.5|4968.5|4962.7|4942.9|4988.5|4968.5|4962.7|4942.9|0
1583798100000|2020-03-09 23:55:00|4968.8|4949|4960.3|4940.5|4976.2|4956.4|4960.3|4940.5|0
1583798400000|2020-03-10 00:00:00|4960.2|4940.4|4963.8|4944|4968.2|4948.4|4958.7|4938.9|0
1583798700000|2020-03-10 00:05:00|4966.9|4947.1|4993.5|4973.5|4993.5|4973.5|4957.7|4937.9|0
1583799000000|2020-03-10 00:10:00|5007.3|4987.3|4947.9|4928.1|5007.3|4987.3|4947.9|4928.1|0
1583799300000|2020-03-10 00:15:00|4950.1|4930.3|4965.5|4945.7|4965.5|4945.7|4950.1|4930.3|0
1583799600000|2020-03-10 00:20:00|4970.6|4950.8|4986.7|4966.7|4997.9|4977.9|4970.6|4950.8|0
1583799900000|2020-03-10 00:25:00|4984.6|4964.8|4984.1|4964.3|4984.6|4964.8|4974.3|4954.5|0
1583800200000|2020-03-10 00:30:00|4978|4958.2|4973.4|4953.6|4979.2|4959.4|4963.9|4944.1|0
1583800500000|2020-03-10 00:35:00|4978.4|4958.6|4964.4|4944.6|4978.4|4958.6|4956.1|4936.3|0
1583800800000|2020-03-10 00:40:00|4967.1|4947.3|4951.3|4931.5|4967.1|4947.3|4951.3|4931.5|0
1583801100000|2020-03-10 00:45:00|4950.4|4930.6|4950.1|4930.3|4956|4936.2|4945|4925.2|0
1583801400000|2020-03-10 00:50:00|4957|4937.2|4964.6|4944.8|4970.5|4950.7|4955.4|4935.6|0
1583801700000|2020-03-10 00:55:00|4961.8|4942|4974.3|4954.5|4974.3|4954.5|4955.8|4936|0
1583802000000|2020-03-10 01:00:00|4973|4953.2|4986.4|4966.4|4988.5|4968.5|4973|4953.2|0
1583802300000|2020-03-10 01:05:00|4986.5|4966.5|4986.3|4966.3|4994.1|4974.1|4984.6|4964.8|0
1583802600000|2020-03-10 01:10:00|4983.7|4963.9|4979.1|4959.3|4985.6|4965.6|4979|4959.2|0
1583802900000|2020-03-10 01:15:00|4977.7|4957.9|4999.3|4979.3|4999.3|4979.3|4977.7|4957.9|0
1583803200000|2020-03-10 01:20:00|5007.4|4987.4|5023.1|5003.1|5023.1|5003.1|5005.4|4985.4|0
1583803500000|2020-03-10 01:25:00|5024.9|5004.9|5066.4|5046.2|5066.4|5046.2|5024.9|5004.9|0
1583803800000|2020-03-10 01:30:00|5065.5|5045.3|5091.8|5071.4|5092.8|5072.4|5065.4|5045.2|0
1583804100000|2020-03-10 01:35:00|5093.3|5072.9|5111.9|5091.5|5111.9|5091.5|5093.3|5072.9|0
1583804400000|2020-03-10 01:40:00|5110.4|5090|5108.1|5087.7|5118.9|5098.5|5108.1|5087.7|0
1583804700000|2020-03-10 01:45:00|5107|5086.6|5088|5067.6|5112.1|5091.7|5086.5|5066.1|0
1583805000000|2020-03-10 01:50:00|5087.4|5067|5072|5051.8|5091|5070.6|5072|5051.8|0
1583805300000|2020-03-10 01:55:00|5065.7|5045.5|5059.1|5038.9|5071|5050.8|5050.2|5030|0
1583805600000|2020-03-10 02:00:00|5054|5033.8|5081.3|5061.1|5084.4|5064.2|5054|5033.8|0
1583805900000|2020-03-10 02:05:00|5083|5062.8|5080.9|5060.7|5083|5062.8|5076.3|5056.1|0
1583806200000|2020-03-10 02:10:00|5078.4|5058.2|5057.8|5037.6|5078.4|5058.2|5057.8|5037.6|0
1583806500000|2020-03-10 02:15:00|5055.9|5035.7|5053.4|5033.2|5061.5|5041.3|5051.5|5031.3|0
1583806800000|2020-03-10 02:20:00|5055.7|5035.5|5081.5|5061.3|5087.1|5066.7|5054.6|5034.4|0
1583807100000|2020-03-10 02:25:00|5082.3|5062.1|5114.8|5094.4|5114.8|5094.4|5082.3|5062.1|0
1583807400000|2020-03-10 02:30:00|5121.5|5101.1|5107.6|5087.2|5122.8|5102.4|5107.6|5087.2|0
1583807700000|2020-03-10 02:35:00|5104.3|5083.9|5111.3|5090.9|5115.5|5095.1|5104.3|5083.9|0
1583808000000|2020-03-10 02:40:00|5106|5085.6|5113.8|5093.4|5116.2|5095.8|5105|5084.6|0
1583808300000|2020-03-10 02:45:00|5109.6|5089.2|5110.5|5090.1|5114.1|5093.7|5108.5|5088.1|0
1583808600000|2020-03-10 02:50:00|5111.7|5091.3|5133.4|5113|5133.4|5113|5111.7|5091.3|0
1583808900000|2020-03-10 02:55:00|5136.5|5115.9|5144|5123.4|5147.9|5127.3|5136.5|5115.9|0
1583809200000|2020-03-10 03:00:00|5141.8|5121.2|5129.4|5109|5141.8|5121.2|5126.1|5105.7|0
1583809500000|2020-03-10 03:05:00|5132.6|5112.2|5121.7|5101.3|5132.6|5112.2|5121.7|5101.3|0
1583809800000|2020-03-10 03:10:00|5125.1|5104.7|5125.9|5105.5|5126.3|5105.9|5121.7|5101.3|0
1583810100000|2020-03-10 03:15:00|5128.9|5108.5|5129.1|5108.7|5133.5|5113.1|5128.1|5107.7|0
1583810400000|2020-03-10 03:20:00|5134.5|5114.1|5140.1|5119.5|5141.5|5120.9|5134.5|5114.1|0
1583810700000|2020-03-10 03:25:00|5140.4|5119.8|5140.7|5120.1|5145.7|5125.1|5134.1|5113.7|0
1583811000000|2020-03-10 03:30:00|5142.3|5121.7|5130.8|5110.4|5144.7|5124.1|5130.8|5110.4|0
1583811300000|2020-03-10 03:35:00|5134.2|5113.8|5144|5123.4|5144.2|5123.6|5133.3|5112.9|0
1583811600000|2020-03-10 03:40:00|5143.3|5122.7|5147|5126.4|5147|5126.4|5142.8|5122.2|0
1583811900000|2020-03-10 03:45:00|5147.8|5127.2|5143.3|5122.7|5147.8|5127.2|5143.3|5122.7|0
1583812200000|2020-03-10 03:50:00|5143.4|5122.8|5144.5|5123.9|5145.3|5124.7|5143.4|5122.8|0
1583812500000|2020-03-10 03:55:00|5145.3|5124.7|5149.1|5128.5|5149.1|5128.5|5143.9|5123.3|0
1583812800000|2020-03-10 04:00:00|5147.9|5127.3|5139.6|5119|5147.9|5127.3|5139.6|5119|0
1583813100000|2020-03-10 04:05:00|5141|5120.4|5142.7|5122.1|5147.7|5127.1|5141|5120.4|0
1583813400000|2020-03-10 04:10:00|5143.4|5122.8|5153.6|5133|5156.3|5135.7|5138.1|5117.5|0
1583813700000|2020-03-10 04:15:00|5157.5|5136.9|5154.8|5134.2|5159.4|5138.8|5144.4|5123.8|0
1583814000000|2020-03-10 04:20:00|5152.1|5131.5|5150.1|5129.5|5154.3|5133.7|5149|5128.4|0
1583814300000|2020-03-10 04:25:00|5153.9|5133.3|5162.8|5142.2|5166.3|5145.7|5153.9|5133.3|0
1583814600000|2020-03-10 04:30:00|5159.5|5138.9|5166.6|5146|5175.7|5155.1|5157.5|5136.9|0
1583814900000|2020-03-10 04:35:00|5166.7|5146.1|5166|5145.4|5170.1|5149.5|5162.9|5142.3|0
1583815200000|2020-03-10 04:40:00|5168.7|5148.1|5190.3|5169.5|5190.3|5169.5|5168.7|5148.1|0
1583815500000|2020-03-10 04:45:00|5188.6|5167.8|5196.4|5175.6|5196.4|5175.6|5185.2|5164.6|0
1583815800000|2020-03-10 04:50:00|5200.1|5179.3|5203.9|5183.1|5204.3|5183.5|5197.2|5176.4|0
1583816100000|2020-03-10 04:55:00|5201.7|5180.9|5208.5|5187.7|5208.5|5187.7|5200.9|5180.1|0
1583881800000|2020-03-10 23:10:00|5212.1|5191.3|5187.4|5166.6|5212.1|5191.3|5173.7|5153.1|0
1583882100000|2020-03-10 23:15:00|5194.2|5173.4|5194|5173.2|5203.5|5182.7|5180.6|5160|0
1583882400000|2020-03-10 23:20:00|5191.6|5170.8|5160.5|5139.9|5191.6|5170.8|5160.5|5139.9|0
1583882700000|2020-03-10 23:25:00|5157.4|5136.8|5151.4|5130.8|5161.3|5140.7|5151.4|5130.8|0
1583883000000|2020-03-10 23:30:00|5152.9|5132.3|5097.2|5076.8|5152.9|5132.3|5092.3|5071.9|0
1583883300000|2020-03-10 23:35:00|5093.1|5072.7|5124.9|5104.5|5124.9|5104.5|5079.6|5059.4|0
1583883600000|2020-03-10 23:40:00|5119.4|5099|5088.5|5068.1|5135.3|5114.8|5088.5|5068.1|0
1583883900000|2020-03-10 23:45:00|5088.7|5068.3|5089|5068.6|5089|5068.6|5070.2|5050|0
1583884200000|2020-03-10 23:50:00|5083.8|5063.6|5095|5074.6|5096.1|5075.7|5078.7|5058.5|0
1583884500000|2020-03-10 23:55:00|5096.6|5076.2|5093.4|5073|5097|5076.6|5070.6|5050.4|0
1583884800000|2020-03-11 00:00:00|5094.8|5074.4|5108.6|5088.2|5108.9|5088.5|5093.4|5073|0
1583885100000|2020-03-11 00:05:00|5113.7|5093.3|5142.6|5122|5142.6|5122|5113.7|5093.3|0
1583885400000|2020-03-11 00:10:00|5137|5116.4|5157.7|5137.1|5158.2|5137.6|5130.6|5110.2|0
1583885700000|2020-03-11 00:15:00|5154.1|5133.5|5123.5|5103.1|5154.1|5133.5|5109.3|5088.9|0
1583886000000|2020-03-11 00:20:00|5119.7|5099.3|5133.8|5113.4|5137.9|5117.3|5116.5|5096.1|0
1583886300000|2020-03-11 00:25:00|5127.2|5106.8|5150.8|5130.2|5150.8|5130.2|5127.2|5106.8|0
1583886600000|2020-03-11 00:30:00|5153.2|5132.6|5124.2|5103.8|5153.2|5132.6|5124.2|5103.8|0
1583886900000|2020-03-11 00:35:00|5116.6|5096.2|5116.2|5095.8|5122.9|5102.5|5108.8|5088.4|0
1583887200000|2020-03-11 00:40:00|5119.4|5099|5125.2|5104.8|5144.9|5124.3|5119.4|5099|0
1583887500000|2020-03-11 00:45:00|5120|5099.6|5101.2|5080.8|5120.7|5100.3|5101.2|5080.8|0
1583887800000|2020-03-11 00:50:00|5105.6|5085.2|5100|5079.6|5105.6|5085.2|5091.3|5070.9|0
1583888100000|2020-03-11 00:55:00|5102.5|5082.1|5104.5|5084.1|5106.3|5085.9|5099.1|5078.7|0
1583888400000|2020-03-11 01:00:00|5112.4|5092|5119.5|5099.1|5129.4|5109|5107.6|5087.2|0
1583888700000|2020-03-11 01:05:00|5115.2|5094.8|5129.7|5109.3|5129.7|5109.3|5115.2|5094.8|0
1583889000000|2020-03-11 01:10:00|5130.3|5109.9|5112.8|5092.4|5130.3|5109.9|5112.8|5092.4|0
1583889300000|2020-03-11 01:15:00|5107|5086.6|5098.9|5078.5|5107|5086.6|5096.8|5076.4|0
1583889600000|2020-03-11 01:20:00|5094.1|5073.7|5102.7|5082.3|5103.6|5083.2|5094.1|5073.7|0
1583889900000|2020-03-11 01:25:00|5104.3|5083.9|5089.9|5069.5|5104.3|5083.9|5089.8|5069.4|0
1583890200000|2020-03-11 01:30:00|5088.1|5067.7|5079.2|5059|5089.3|5068.9|5078.5|5058.3|0
1583890500000|2020-03-11 01:35:00|5078.8|5058.6|5066.7|5046.5|5094.4|5074|5066.7|5046.5|0
1583890800000|2020-03-11 01:40:00|5065.1|5044.9|5064|5043.8|5075.8|5055.6|5062.5|5042.3|0
1583891100000|2020-03-11 01:45:00|5057.4|5037.2|5072.3|5052.1|5072.3|5052.1|5054.8|5034.6|0
1583891400000|2020-03-11 01:50:00|5069.9|5049.7|5064.1|5043.9|5084.5|5064.3|5064.1|5043.9|0
1583891700000|2020-03-11 01:55:00|5068|5047.8|5065.4|5045.2|5070.5|5050.3|5061.1|5040.9|0
1583892000000|2020-03-11 02:00:00|5064.3|5044.1|5054.9|5034.7|5064.6|5044.4|5042.8|5022.6|0
1583892300000|2020-03-11 02:05:00|5055.5|5035.3|5049|5028.8|5056.2|5036|5045.5|5025.3|0
1583892600000|2020-03-11 02:10:00|5046.8|5026.6|5057.7|5037.5|5057.7|5037.5|5046.2|5026|0
1583892900000|2020-03-11 02:15:00|5053.5|5033.3|5055.2|5035|5057.7|5037.5|5050|5029.8|0
1583893200000|2020-03-11 02:20:00|5058.9|5038.7|5063.2|5043|5063.2|5043|5057.7|5037.5|0
1583893500000|2020-03-11 02:25:00|5066.2|5046|5073.4|5053.2|5074|5053.8|5063.7|5043.5|0
1583893800000|2020-03-11 02:30:00|5074.8|5054.6|5069.8|5049.6|5074.8|5054.6|5069.8|5049.6|0
1583894100000|2020-03-11 02:35:00|5073.6|5053.4|5073.7|5053.5|5076.8|5056.6|5071.3|5051.1|0
1583894400000|2020-03-11 02:40:00|5070.3|5050.1|5057.2|5037|5070.3|5050.1|5057.2|5037|0
1583894700000|2020-03-11 02:45:00|5055.7|5035.5|5047.2|5027|5055.7|5035.5|5046.5|5026.3|0
1583895000000|2020-03-11 02:50:00|5047.8|5027.6|5046.8|5026.6|5048.3|5028.1|5043.7|5023.5|0
1583895300000|2020-03-11 02:55:00|5046.3|5026.1|5048.6|5028.4|5050.1|5029.9|5043.7|5023.5|0
1583895600000|2020-03-11 03:00:00|5047.6|5027.4|5041.6|5021.4|5048.7|5028.5|5041.6|5021.4|0
1583895900000|2020-03-11 03:05:00|5045.6|5025.4|5053.8|5033.6|5054.7|5034.5|5045.6|5025.4|0
1583896200000|2020-03-11 03:10:00|5053.6|5033.4|5045.6|5025.4|5053.6|5033.4|5045.6|5025.4|0
1583896500000|2020-03-11 03:15:00|5047.6|5027.4|5034|5014|5047.9|5027.7|5034|5014|0
1583896800000|2020-03-11 03:20:00|5033.8|5013.8|5022.4|5002.4|5035.6|5015.4|5020.6|5000.6|0
1583897100000|2020-03-11 03:25:00|5027.4|5007.4|5020.4|5000.4|5030.4|5010.4|5020.4|5000.4|0
1583897400000|2020-03-11 03:30:00|5018.1|4998.1|5018.9|4998.9|5018.9|4998.9|5010.1|4990.1|0
1583897700000|2020-03-11 03:35:00|5011.6|4991.6|5009|4989|5013.6|4993.6|5005.3|4985.3|0
1583898000000|2020-03-11 03:40:00|5008.5|4988.5|4999.9|4979.9|5008.5|4988.5|4997.6|4977.6|0
1583898300000|2020-03-11 03:45:00|5000.1|4980.1|4989.9|4969.9|5000.1|4980.1|4988.7|4968.7|0
1583898600000|2020-03-11 03:50:00|4991.2|4971.2|5005.7|4985.7|5005.7|4985.7|4986.3|4966.3|0
1583898900000|2020-03-11 03:55:00|5006.6|4986.6|5031.9|5011.9|5031.9|5011.9|5006.6|4986.6|0
1583899200000|2020-03-11 04:00:00|5030|5010|4999.2|4979.2|5030|5010|4998.9|4978.9|0
1583899500000|2020-03-11 04:05:00|4994.9|4974.9|4985|4965.1|4994.9|4974.9|4983.8|4964|0
1583899800000|2020-03-11 04:10:00|4977.5|4957.7|4982.6|4962.8|4988.6|4968.6|4975.8|4956|0
1583900100000|2020-03-11 04:15:00|4980.6|4960.8|4985.2|4965.2|4987.5|4967.5|4980.6|4960.8|0
1583900400000|2020-03-11 04:20:00|4984.4|4964.6|4987.5|4967.5|4987.7|4967.7|4984|4964.2|0
1583900700000|2020-03-11 04:25:00|4987.2|4967.2|4991.7|4971.7|4992.7|4972.7|4985.4|4965.4|0
1583901000000|2020-03-11 04:30:00|4992.8|4972.8|4974.9|4955.1|4992.8|4972.8|4974.9|4955.1|0
1583901300000|2020-03-11 04:35:00|4975|4955.2|4977.4|4957.6|4977.4|4957.6|4974.1|4954.3|0
1583901600000|2020-03-11 04:40:00|4974.9|4955.1|4978.2|4958.4|4978.2|4958.4|4973.8|4954|0
1583901900000|2020-03-11 04:45:00|4978.3|4958.5|4997.4|4977.4|4997.4|4977.4|4975.7|4955.9|0
1583902200000|2020-03-11 04:50:00|4996.8|4976.8|5003|4983|5007.9|4987.9|4996.8|4976.8|0
1583902500000|2020-03-11 04:55:00|5002.1|4982.1|5003.1|4983.1|5009|4989|5002.1|4982.1|0
1583968200000|2020-03-11 23:10:00|4866.2|4846.8|4874.9|4855.5|4881.8|4862.4|4865.7|4846.3|0
1583968500000|2020-03-11 23:15:00|4885.1|4865.5|4920.3|4900.7|4929|4909.4|4885.1|4865.5|0
1583968800000|2020-03-11 23:20:00|4930.6|4911|4903.8|4884.2|4930.6|4911|4892.4|4872.8|0
1583969100000|2020-03-11 23:25:00|4906.2|4886.6|4901.7|4882.1|4911|4891.4|4897.6|4878|0
1583969400000|2020-03-11 23:30:00|4893.5|4873.9|4917.3|4897.7|4917.3|4897.7|4893.5|4873.9|0
1583969700000|2020-03-11 23:35:00|4924.5|4904.9|4883.8|4864.4|4924.5|4904.9|4877.9|4858.5|0
1583970000000|2020-03-11 23:40:00|4887.7|4868.1|4874.7|4855.3|4888.3|4868.7|4863.6|4844.2|0
1583970300000|2020-03-11 23:45:00|4871.8|4852.4|4858.5|4839.1|4871.8|4852.4|4858.5|4839.1|0
1583970600000|2020-03-11 23:50:00|4854.2|4834.8|4856.7|4837.3|4864.2|4844.8|4848.8|4829.4|0
1583970900000|2020-03-11 23:55:00|4853.5|4834.1|4868.7|4849.3|4877.3|4857.9|4853.5|4834.1|0
1583971200000|2020-03-12 00:00:00|4861.4|4842|4855.5|4836.1|4870.5|4851.1|4851|4831.6|0
1583971500000|2020-03-12 00:05:00|4871.4|4852|4877.9|4858.5|4877.9|4858.5|4864.4|4845|0
1583971800000|2020-03-12 00:10:00|4879.7|4860.3|4860.5|4841.1|4879.7|4860.3|4860.5|4841.1|0
1583972100000|2020-03-12 00:15:00|4863.3|4843.9|4857.7|4838.3|4863.6|4844.2|4854.8|4835.4|0
1583972400000|2020-03-12 00:20:00|4862.5|4843.1|4843.2|4823.8|4866.1|4846.7|4843.2|4823.8|0
1583972700000|2020-03-12 00:25:00|4842.2|4822.8|4833.8|4814.6|4843.4|4824|4831.6|4812.4|0
1583973000000|2020-03-12 00:30:00|4834.4|4815.2|4834.2|4815|4839.3|4819.9|4828.9|4809.7|0
1583973300000|2020-03-12 00:35:00|4834.8|4815.4|4840|4820.6|4844.9|4825.5|4834.8|4815.4|0
1583973600000|2020-03-12 00:40:00|4838.2|4818.8|4855.3|4835.9|4855.3|4835.9|4836.3|4816.9|0
1583973900000|2020-03-12 00:45:00|4857.8|4838.4|4845.1|4825.7|4858.8|4839.4|4845|4825.6|0
1583974200000|2020-03-12 00:50:00|4844.7|4825.3|4900.6|4881|4900.6|4881|4843.8|4824.4|0
1583974500000|2020-03-12 00:55:00|4899.2|4879.6|4885.6|4866|4899.9|4880.3|4877.6|4858.2|0
1583974800000|2020-03-12 01:00:00|4892.1|4872.5|4870.8|4851.4|4893.8|4874.2|4870.8|4851.4|0
1583975100000|2020-03-12 01:05:00|4872.1|4852.7|4847.8|4828.4|4872.1|4852.7|4842.4|4823|0
1583975400000|2020-03-12 01:10:00|4847.5|4828.1|4841.4|4822|4850.2|4830.8|4841.4|4822|0
1583975700000|2020-03-12 01:15:00|4842.3|4822.9|4802.5|4783.3|4842.3|4822.9|4802.5|4783.3|0
1583976000000|2020-03-12 01:20:00|4802.1|4782.9|4794.3|4775.1|4802.7|4783.5|4794.3|4775.1|0
1583976300000|2020-03-12 01:25:00|4788.3|4769.1|4771.4|4752.4|4792|4772.8|4771.4|4752.4|0
1583976600000|2020-03-12 01:30:00|4761.4|4742.4|4772|4753|4772|4753|4748.2|4729.2|0
1583976900000|2020-03-12 01:35:00|4770.9|4751.9|4749.2|4730.2|4770.9|4751.9|4742|4723|0
1583977200000|2020-03-12 01:40:00|4760.3|4741.3|4763.9|4744.9|4765.1|4746.1|4755.7|4736.7|0
1583977500000|2020-03-12 01:45:00|4762.2|4743.2|4754.9|4735.9|4767.2|4748.2|4754.9|4735.9|0
1583977800000|2020-03-12 01:50:00|4754.8|4735.8|4744.5|4725.5|4759.5|4740.5|4744.5|4725.5|0
1583978100000|2020-03-12 01:55:00|4748.2|4729.2|4709.6|4690.8|4748.2|4729.2|4703.4|4684.6|0
1583978400000|2020-03-12 02:00:00|4698.1|4679.3|4669.3|4650.7|4698.1|4679.3|4669.3|4650.7|0
1583978700000|2020-03-12 02:05:00|4660.9|4642.3|4621.4|4603|4660.9|4642.3|4612.5|4594.1|0
1583979000000|2020-03-12 02:10:00|4626.8|4608.4|4706.6|4687.8|4706.6|4687.8|4626.8|4608.4|0
1583979300000|2020-03-12 02:15:00|4714.8|4696|4698.1|4679.3|4733.4|4714.6|4698.1|4679.3|0
1583979600000|2020-03-12 02:20:00|4700.7|4681.9|4638.7|4620.1|4700.7|4681.9|4632.2|4613.8|0
1583979900000|2020-03-12 02:25:00|4631.5|4613.1|4692.2|4673.4|4692.5|4673.7|4628.7|4610.3|0
1583980200000|2020-03-12 02:30:00|4690.5|4671.7|4669.1|4650.5|4690.5|4671.7|4649.6|4631|0
1583980500000|2020-03-12 02:35:00|4672.4|4653.8|4693.8|4675|4700.8|4682|4672.4|4653.8|0
1583980800000|2020-03-12 02:40:00|4702.2|4683.4|4697|4678.2|4702.2|4683.4|4682.3|4663.7|0
1583981100000|2020-03-12 02:45:00|4699.1|4680.3|4675.1|4656.5|4699.1|4680.3|4675.1|4656.5|0
1583981400000|2020-03-12 02:50:00|4672|4653.4|4670.4|4651.8|4672|4653.4|4659.5|4640.9|0
1583981700000|2020-03-12 02:55:00|4665.3|4646.7|4672.4|4653.8|4672.4|4653.8|4660.4|4641.8|0
1583982000000|2020-03-12 03:00:00|4664|4645.4|4672.3|4653.7|4682.6|4664|4664|4645.4|0
1583982300000|2020-03-12 03:05:00|4678|4659.4|4684.7|4665.9|4689.7|4670.9|4672.7|4654.1|0
1583982600000|2020-03-12 03:10:00|4686.8|4668|4673.4|4654.8|4689.9|4671.1|4673.4|4654.8|0
1583982900000|2020-03-12 03:15:00|4666.6|4648|4644|4625.4|4666.8|4648.2|4637|4618.4|0
1583983200000|2020-03-12 03:20:00|4635.5|4616.9|4660.2|4641.6|4660.2|4641.6|4632|4613.6|0
1583983500000|2020-03-12 03:25:00|4652.2|4633.6|4645.6|4627|4654.8|4636.2|4644.1|4625.5|0
1583983800000|2020-03-12 03:30:00|4643.8|4625.2|4624.9|4606.5|4643.8|4625.2|4624.9|4606.5|0
1583984100000|2020-03-12 03:35:00|4621.1|4602.7|4633.9|4615.5|4633.9|4615.5|4615.4|4597|0
1583984400000|2020-03-12 03:40:00|4639.6|4621|4612.8|4594.4|4639.6|4621|4612|4593.6|0
1583984700000|2020-03-12 03:45:00|4611.8|4593.4|4611.9|4593.5|4613.7|4595.3|4606.7|4588.3|0
1583985000000|2020-03-12 03:50:00|4608.4|4590|4594.3|4575.9|4608.4|4590|4592.9|4574.5|0
1583985300000|2020-03-12 03:55:00|4593.6|4575.2|4595.2|4576.8|4598.8|4580.4|4592.1|4573.7|0
1583985600000|2020-03-12 04:00:00|4590.4|4572|4576.7|4558.5|4593.4|4575|4576.7|4558.5|0
1583985900000|2020-03-12 04:05:00|4576.9|4558.7|4623.5|4605.1|4623.5|4605.1|4576.9|4558.7|0
1583986200000|2020-03-12 04:10:00|4625.6|4607.2|4624|4605.6|4643.7|4625.1|4624|4605.6|0
1583986500000|2020-03-12 04:15:00|4617|4598.6|4607.9|4589.5|4617|4598.6|4607.9|4589.5|0
1583986800000|2020-03-12 04:20:00|4614.2|4595.8|4682.2|4663.6|4682.2|4663.6|4614.2|4595.8|0
1583987100000|2020-03-12 04:25:00|4690.8|4672|4686.7|4667.9|4703.3|4684.5|4686.7|4667.9|0
1583987400000|2020-03-12 04:30:00|4667.8|4649.2|4654.1|4635.5|4667.8|4649.2|4652.6|4634|0
1583987700000|2020-03-12 04:35:00|4663.1|4644.5|4696|4677.2|4720.4|4701.6|4663.1|4644.5|0
1583988000000|2020-03-12 04:40:00|4687|4668.2|4697.5|4678.7|4710.2|4691.4|4687|4668.2|0
1583988300000|2020-03-12 04:45:00|4696|4677.2|4683.6|4665|4696|4677.2|4678.6|4660|0
1583988600000|2020-03-12 04:50:00|4677.6|4659|4647.3|4628.7|4677.6|4659|4638|4619.4|0
1583988900000|2020-03-12 04:55:00|4656.9|4638.3|4634|4615.6|4656.9|4638.3|4632.4|4614|0
1584054600000|2020-03-12 23:10:00|4241.3|4224.3|4255.8|4238.8|4260|4243|4240.1|4223.1|0
1584054900000|2020-03-12 23:15:00|4254.5|4237.5|4231.2|4214.4|4261.9|4244.9|4223.4|4206.6|0
1584055200000|2020-03-12 23:20:00|4236.5|4219.5|4270.9|4253.9|4277|4260|4236.5|4219.5|0
1584055500000|2020-03-12 23:25:00|4286.8|4269.6|4329.7|4312.5|4329.7|4312.5|4286.8|4269.6|0
1584055800000|2020-03-12 23:30:00|4344.6|4327.2|4307.7|4290.5|4344.9|4327.5|4307.7|4290.5|0
1584056100000|2020-03-12 23:35:00|4304.1|4286.9|4284.5|4267.3|4304.1|4286.9|4284.1|4266.9|0
1584056400000|2020-03-12 23:40:00|4285.9|4268.7|4281.1|4264.1|4285.9|4268.7|4276.6|4259.6|0
1584056700000|2020-03-12 23:45:00|4281|4264|4255.7|4238.7|4281|4264|4245.9|4228.9|0
1584057000000|2020-03-12 23:50:00|4254.1|4237.1|4258.4|4241.4|4258.4|4241.4|4233.8|4216.8|0
1584057300000|2020-03-12 23:55:00|4257.6|4240.6|4235.9|4218.9|4276|4259|4235.9|4218.9|0
1584057600000|2020-03-13 00:00:00|4230.9|4214.1|4199.5|4182.7|4230.9|4214.1|4199.5|4182.7|0
1584057900000|2020-03-13 00:05:00|4189.5|4172.7|4150.8|4134.2|4191.1|4174.3|4145.5|4128.9|0
1584058200000|2020-03-13 00:10:00|4145.6|4129|4111.2|4094.8|4145.6|4129|4111.2|4094.8|0
1584058500000|2020-03-13 00:15:00|4104.7|4088.3|4137.9|4121.3|4141.2|4124.6|4104.7|4088.3|0
1584058800000|2020-03-13 00:20:00|4143|4126.4|4143.2|4126.6|4150.8|4134.2|4134.9|4118.3|0
1584059100000|2020-03-13 00:25:00|4147.9|4131.3|4148.3|4131.7|4158.1|4141.5|4138.6|4122|0
1584059400000|2020-03-13 00:30:00|4144.6|4128|4091.1|4074.7|4152.1|4135.5|4091.1|4074.7|0
1584059700000|2020-03-13 00:35:00|4096.1|4079.7|4100.3|4083.9|4106.8|4090.4|4093.5|4077.1|0
1584060000000|2020-03-13 00:40:00|4096.1|4079.7|4099.2|4082.8|4108.1|4091.7|4093.2|4076.8|0
1584060300000|2020-03-13 00:45:00|4106.7|4090.3|4125.5|4109.1|4149.2|4132.6|4106.7|4090.3|0
1584060600000|2020-03-13 00:50:00|4127.4|4111|4126.2|4109.8|4144.3|4127.7|4126.2|4109.8|0
1584060900000|2020-03-13 00:55:00|4129|4112.6|4142.4|4125.8|4150.9|4134.3|4129|4112.6|0
1584061200000|2020-03-13 01:00:00|4140.1|4123.5|4128|4111.6|4145|4128.4|4125.8|4109.4|0
1584061500000|2020-03-13 01:05:00|4126.4|4110|4109.6|4093.2|4126.4|4110|4109.6|4093.2|0
1584061800000|2020-03-13 01:10:00|4113.6|4097.2|4116|4099.6|4124.2|4107.8|4110.6|4094.2|0
1584062100000|2020-03-13 01:15:00|4115|4098.6|4116.6|4100.2|4131.8|4115.4|4115|4098.6|0
1584062400000|2020-03-13 01:20:00|4118.7|4102.3|4111.4|4095|4125.5|4109.1|4111.4|4095|0
1584062700000|2020-03-13 01:25:00|4111.7|4095.3|4088.5|4072.1|4111.7|4095.3|4088.5|4072.1|0
1584063000000|2020-03-13 01:30:00|4087.4|4071|4109.8|4093.4|4125|4108.6|4087.4|4071|0
1584063300000|2020-03-13 01:35:00|4098.8|4082.4|4094|4077.6|4098.8|4082.4|4087.5|4071.1|0
1584063600000|2020-03-13 01:40:00|4093.1|4076.7|4109|4092.6|4114.5|4098.1|4092|4075.6|0
1584063900000|2020-03-13 01:45:00|4115.8|4099.4|4120.8|4104.4|4126.7|4110.3|4115.8|4099.4|0
1584064200000|2020-03-13 01:50:00|4120.5|4104.1|4134.6|4118|4136.9|4120.3|4120.5|4104.1|0
1584064500000|2020-03-13 01:55:00|4137.7|4121.1|4131.4|4115|4137.7|4121.1|4126.9|4110.5|0
1584064800000|2020-03-13 02:00:00|4134.2|4117.6|4130.8|4114.4|4134.2|4117.6|4128.7|4112.3|0
1584065100000|2020-03-13 02:05:00|4130.3|4113.9|4126.8|4110.4|4133.7|4117.1|4125.7|4109.3|0
1584065400000|2020-03-13 02:10:00|4127.7|4111.3|4143|4126.4|4143|4126.4|4127.7|4111.3|0
1584065700000|2020-03-13 02:15:00|4142.4|4125.8|4142.8|4126.2|4143.8|4127.2|4137|4120.4|0
1584066000000|2020-03-13 02:20:00|4145.8|4129.2|4152.3|4135.7|4153.5|4136.9|4145.8|4129.2|0
1584066300000|2020-03-13 02:25:00|4149|4132.4|4186.8|4170|4186.8|4170|4149|4132.4|0
1584066600000|2020-03-13 02:30:00|4192.7|4175.9|4175.1|4158.5|4192.7|4175.9|4173.1|4156.5|0
1584066900000|2020-03-13 02:35:00|4190.2|4173.4|4187.1|4170.3|4190.2|4173.4|4181.7|4165.1|0
1584067200000|2020-03-13 02:40:00|4181.9|4165.3|4201.9|4185.1|4201.9|4185.1|4181.9|4165.3|0
1584067500000|2020-03-13 02:45:00|4201|4184.2|4210.3|4193.5|4211.5|4194.7|4201|4184.2|0
1584067800000|2020-03-13 02:50:00|4215.3|4198.5|4211.5|4194.7|4217.9|4201.1|4203.8|4187|0
1584068100000|2020-03-13 02:55:00|4212.2|4195.4|4224.4|4207.6|4233.6|4216.6|4196.6|4179.8|0
1584068400000|2020-03-13 03:00:00|4226|4209.2|4228.6|4211.8|4230.8|4214|4216.2|4199.4|0
1584068700000|2020-03-13 03:05:00|4228|4211.2|4220.3|4203.5|4228|4211.2|4220.3|4203.5|0
1584069000000|2020-03-13 03:10:00|4223.3|4206.5|4219.1|4202.3|4224.7|4207.9|4211|4194.2|0
1584069300000|2020-03-13 03:15:00|4223.1|4206.3|4225.5|4208.7|4230.6|4213.8|4219.5|4202.7|0
1584069600000|2020-03-13 03:20:00|4220.2|4203.4|4220.2|4203.4|4234.9|4217.9|4219.2|4202.4|0
1584069900000|2020-03-13 03:25:00|4220.4|4203.6|4238|4221|4239.4|4222.4|4219.6|4202.8|0
1584070200000|2020-03-13 03:30:00|4244.2|4227.2|4277.3|4260.3|4277.3|4260.3|4244.2|4227.2|0
1584070500000|2020-03-13 03:35:00|4284.3|4267.1|4305.9|4288.7|4305.9|4288.7|4284.3|4267.1|0
1584070800000|2020-03-13 03:40:00|4309.1|4291.9|4292.3|4275.1|4317.3|4300.1|4282.6|4265.6|0
1584071100000|2020-03-13 03:45:00|4296.9|4279.7|4332.9|4315.7|4332.9|4315.7|4293|4275.8|0
1584071400000|2020-03-13 03:50:00|4340.3|4322.9|4362.3|4344.9|4364.9|4347.5|4334.8|4317.4|0
1584071700000|2020-03-13 03:55:00|4359.3|4341.9|4434.1|4416.3|4436.2|4418.4|4359.3|4341.9|0
1584072000000|2020-03-13 04:00:00|4444.5|4426.7|4461.7|4443.9|4471.6|4453.8|4427.9|4410.3|0
1584072300000|2020-03-13 04:05:00|4456.8|4439|4476.4|4458.6|4476.4|4458.6|4446.5|4428.7|0
1584072600000|2020-03-13 04:10:00|4490.7|4472.7|4494.1|4476.1|4494.1|4476.1|4478.3|4460.5|0
1584072900000|2020-03-13 04:15:00|4491.8|4473.8|4565.8|4547.6|4565.8|4547.6|4491.8|4473.8|0
1584073200000|2020-03-13 04:20:00|4583|4564.8|4629.3|4610.9|4629.3|4610.9|4583|4564.8|0
1584073500000|2020-03-13 04:25:00|4639.7|4621.1|4625.2|4606.8|4662.8|4644.2|4625.2|4606.8|0
1584073800000|2020-03-13 04:30:00|4601.6|4583.2|4630|4611.6|4630|4611.6|4579.1|4560.9|0
1584074100000|2020-03-13 04:35:00|4650.9|4632.3|4639.8|4621.2|4685.6|4666.8|4639.8|4621.2|0
1584074400000|2020-03-13 04:40:00|4651.1|4632.5|4576.9|4558.7|4652.8|4634.2|4576.9|4558.7|0
1584074700000|2020-03-13 04:45:00|4567.1|4548.9|4501.3|4483.3|4567.1|4548.9|4496.5|4478.5|0
1584075000000|2020-03-13 04:50:00|4494|4476|4505|4487|4513.5|4495.5|4485.6|4467.6|0
1584075300000|2020-03-13 04:55:00|4523.3|4505.3|4592.1|4573.7|4596.4|4578|4523.3|4505.3|0
1584313800000|2020-03-15 23:10:00|4387.2|4369.6|4406.1|4388.5|4406.1|4388.5|4345.8|4328.4|0
1584314100000|2020-03-15 23:15:00|4399.9|4382.3|4391.4|4373.8|4399.9|4382.3|4379.5|4362.1|0
1584314400000|2020-03-15 23:20:00|4397.3|4379.7|4405.3|4387.7|4411.6|4394|4393.1|4375.5|0
1584314700000|2020-03-15 23:25:00|4417.8|4400.2|4416.7|4399.1|4437.4|4419.6|4416.7|4399.1|0
1584315000000|2020-03-15 23:30:00|4414.9|4397.3|4394.5|4376.9|4414.9|4397.3|4382.7|4365.3|0
1584315300000|2020-03-15 23:35:00|4397.1|4379.5|4460.1|4442.3|4460.4|4442.6|4397.1|4379.5|0
1584315600000|2020-03-15 23:40:00|4450.1|4432.3|4441.8|4424|4453.4|4435.6|4439.9|4422.1|0
1584315900000|2020-03-15 23:45:00|4449.7|4431.9|4491.1|4473.1|4491.4|4473.4|4449.7|4431.9|0
1584316200000|2020-03-15 23:50:00|4484.4|4466.4|4547.9|4529.7|4556.1|4537.9|4484.4|4466.4|0
1584316500000|2020-03-15 23:55:00|4544.4|4526.2|4499|4481|4544.4|4526.2|4495.9|4477.9|0
1584316800000|2020-03-16 00:00:00|4491.7|4473.7|4492.3|4474.3|4514|4496|4491.7|4473.7|0
1584317100000|2020-03-16 00:05:00|4498.6|4480.6|4494.8|4476.8|4501.1|4483.1|4489|4471|0
1584317400000|2020-03-16 00:10:00|4493.5|4475.5|4471.3|4453.5|4493.8|4475.8|4468.5|4450.7|0
1584317700000|2020-03-16 00:15:00|4478.9|4461.1|4491.7|4473.7|4491.7|4473.7|4473.9|4456.1|0
1584318000000|2020-03-16 00:20:00|4488.3|4470.3|4454.5|4436.7|4493.7|4475.7|4454.5|4436.7|0
1584318300000|2020-03-16 00:25:00|4470.2|4452.4|4487.4|4469.4|4487.4|4469.4|4461.1|4443.3|0
1584318600000|2020-03-16 00:30:00|4486.3|4468.3|4515.1|4497.1|4515.1|4497.1|4482.1|4464.3|0
1584318900000|2020-03-16 00:35:00|4510.3|4492.3|4490.6|4472.6|4513.2|4495.2|4485.5|4467.5|0
1584319200000|2020-03-16 00:40:00|4487.4|4469.4|4470.8|4453|4487.4|4469.4|4464.3|4446.5|0
1584319500000|2020-03-16 00:45:00|4459.2|4441.4|4464.5|4446.7|4464.5|4446.7|4455.9|4438.1|0
1584319800000|2020-03-16 00:50:00|4462.8|4445|4445.7|4427.9|4462.8|4445|4438.3|4420.5|0
1584320100000|2020-03-16 00:55:00|4443.8|4426|4445.7|4427.9|4448.7|4430.9|4437.7|4419.9|0
1584320400000|2020-03-16 01:00:00|4448|4430.2|4430.9|4413.3|4448|4430.2|4430.9|4413.3|0
1584320700000|2020-03-16 01:05:00|4428.3|4410.7|4428.5|4410.9|4436.9|4419.1|4426.6|4409|0
1584321000000|2020-03-16 01:10:00|4419.9|4402.3|4437.4|4419.6|4441.3|4423.5|4417.9|4400.3|0
1584321300000|2020-03-16 01:15:00|4436.8|4419|4416.5|4398.9|4436.8|4419|4416.5|4398.9|0
1584321600000|2020-03-16 01:20:00|4421.3|4403.7|4399.7|4382.1|4421.3|4403.7|4399.7|4382.1|0
1584321900000|2020-03-16 01:25:00|4401.7|4384.1|4400.3|4382.7|4402|4384.4|4397.2|4379.6|0
1584322200000|2020-03-16 01:30:00|4397.7|4380.1|4401.2|4383.6|4407.9|4390.3|4397.7|4380.1|0
1584322500000|2020-03-16 01:35:00|4398.1|4380.5|4366.1|4348.7|4398.1|4380.5|4366.1|4348.7|0
1584322800000|2020-03-16 01:40:00|4352.6|4335.2|4347.5|4330.1|4354.7|4337.3|4339.2|4321.8|0
1584323100000|2020-03-16 01:45:00|4354.6|4337.2|4355.4|4338|4375.9|4358.5|4354.6|4337.2|0
1584323400000|2020-03-16 01:50:00|4357.3|4339.9|4366.5|4349.1|4366.5|4349.1|4356.3|4338.9|0
1584323700000|2020-03-16 01:55:00|4358.2|4340.8|4359.8|4342.4|4365.7|4348.3|4358.2|4340.8|0
1584324000000|2020-03-16 02:00:00|4358.8|4341.4|4340.5|4323.1|4358.8|4341.4|4340.5|4323.1|0
1584324300000|2020-03-16 02:05:00|4342.6|4325.2|4341.5|4324.1|4351.5|4334.1|4339.4|4322|0
1584324600000|2020-03-16 02:10:00|4336.6|4319.2|4344.9|4327.5|4344.9|4327.5|4333.5|4316.3|0
1584324900000|2020-03-16 02:15:00|4342.6|4325.2|4330.4|4313.2|4342.6|4325.2|4330.4|4313.2|0
1584325200000|2020-03-16 02:20:00|4319.7|4302.5|4310.6|4293.4|4319.7|4302.5|4306.7|4289.5|0
1584325500000|2020-03-16 02:25:00|4307.5|4290.3|4298.3|4281.1|4317.1|4299.9|4298.2|4281|0
1584325800000|2020-03-16 02:30:00|4284.9|4267.7|4294.7|4277.5|4298.5|4281.3|4283.2|4266.2|0
1584326100000|2020-03-16 02:35:00|4287.5|4270.3|4305|4287.8|4316.1|4298.9|4287.5|4270.3|0
1584326400000|2020-03-16 02:40:00|4302.9|4285.7|4326.8|4309.6|4326.8|4309.6|4301.2|4284|0
1584326700000|2020-03-16 02:45:00|4319.4|4302.2|4313.5|4296.3|4319.8|4302.6|4311.8|4294.6|0
1584327000000|2020-03-16 02:50:00|4315.1|4297.9|4308|4290.8|4315.1|4297.9|4307.2|4290|0
1584327300000|2020-03-16 02:55:00|4302.8|4285.6|4307.8|4290.6|4309.4|4292.2|4297.9|4280.7|0
1584327600000|2020-03-16 03:00:00|4300.2|4283|4305.9|4288.7|4320|4302.8|4300.2|4283|0
1584327900000|2020-03-16 03:05:00|4309.1|4291.9|4333.5|4316.3|4333.5|4316.3|4307.1|4289.9|0
1584328200000|2020-03-16 03:10:00|4337.1|4319.7|4348.3|4330.9|4356.4|4339|4337.1|4319.7|0
1584328500000|2020-03-16 03:15:00|4343.7|4326.3|4365.3|4347.9|4365.3|4347.9|4335.8|4318.4|0
1584328800000|2020-03-16 03:20:00|4354.8|4337.4|4343.8|4326.4|4359.2|4341.8|4339.4|4322|0
1584329100000|2020-03-16 03:25:00|4353.9|4336.5|4344.8|4327.4|4353.9|4336.5|4337|4319.6|0
1584329400000|2020-03-16 03:30:00|4349.4|4332|4340.4|4323|4349.4|4332|4340.4|4323|0
1584329700000|2020-03-16 03:35:00|4338.2|4320.8|4337.6|4320.2|4344.7|4327.3|4335.2|4317.8|0
1584330000000|2020-03-16 03:40:00|4338|4320.6|4327.7|4310.5|4338|4320.6|4327.6|4310.4|0
1584330300000|2020-03-16 03:45:00|4327.8|4310.6|4313.4|4296.2|4327.8|4310.6|4313.4|4296.2|0
1584330600000|2020-03-16 03:50:00|4311.9|4294.7|4294.5|4277.3|4311.9|4294.7|4294.5|4277.3|0
1584330900000|2020-03-16 03:55:00|4294.7|4277.5|4298.2|4281|4312|4294.8|4293.9|4276.7|0
1584331200000|2020-03-16 04:00:00|4295.9|4278.7|4304.4|4287.2|4312.5|4295.3|4295.9|4278.7|0
1584331500000|2020-03-16 04:05:00|4306.6|4289.4|4348.5|4331.1|4348.5|4331.1|4293.7|4276.5|0
1584331800000|2020-03-16 04:10:00|4344.8|4327.4|4311.2|4294|4350.2|4332.8|4311.2|4294|0
1584332100000|2020-03-16 04:15:00|4314.6|4297.4|4307.1|4289.9|4318.7|4301.5|4302.5|4285.3|0
1584332400000|2020-03-16 04:20:00|4305.4|4288.2|4311.2|4294|4312|4294.8|4304.1|4286.9|0
1584332700000|2020-03-16 04:25:00|4316.5|4299.3|4317.5|4300.3|4323.1|4305.9|4310.9|4293.7|0
1584333000000|2020-03-16 04:30:00|4319.3|4302.1|4305.2|4288|4319.3|4302.1|4305.2|4288|0
1584333300000|2020-03-16 04:35:00|4305.7|4288.5|4304.2|4287|4305.7|4288.5|4301.2|4284|0
1584333600000|2020-03-16 04:40:00|4297.9|4280.7|4290.8|4273.6|4297.9|4280.7|4282.8|4265.8|0
1584333900000|2020-03-16 04:45:00|4291.2|4274|4310.6|4293.4|4310.6|4293.4|4289.9|4272.7|0
1584334200000|2020-03-16 04:50:00|4320.3|4303.1|4311.2|4294|4320.3|4303.1|4311.2|4294|0
1584334500000|2020-03-16 04:55:00|4310.6|4293.4|4301.5|4284.3|4316.8|4299.6|4292.5|4275.3|0
1584400200000|2020-03-16 23:10:00|4305.1|4287.9|4249.2|4232.2|4309|4291.8|4234.7|4217.7|0
1584400500000|2020-03-16 23:15:00|4254.1|4237.1|4252.3|4235.3|4254.1|4237.1|4217.5|4200.7|0
1584400800000|2020-03-16 23:20:00|4254.1|4237.1|4253.6|4236.6|4272|4255|4253.6|4236.6|0
1584401100000|2020-03-16 23:25:00|4260.7|4243.7|4267.6|4250.6|4280.8|4263.8|4249.4|4232.4|0
1584401400000|2020-03-16 23:30:00|4261|4244|4273.8|4256.8|4281|4264|4259.9|4242.9|0
1584401700000|2020-03-16 23:35:00|4282.1|4265.1|4284.7|4267.5|4284.7|4267.5|4271.3|4254.3|0
1584402000000|2020-03-16 23:40:00|4277|4260|4299.5|4282.3|4301|4283.8|4277|4260|0
1584402300000|2020-03-16 23:45:00|4291.4|4274.2|4309.3|4292.1|4313.9|4296.7|4291.4|4274.2|0
1584402600000|2020-03-16 23:50:00|4307.2|4290|4301.6|4284.4|4316.7|4299.5|4295.1|4277.9|0
1584402900000|2020-03-16 23:55:00|4294.9|4277.7|4301.7|4284.5|4308.3|4291.1|4287.6|4270.4|0
1584403200000|2020-03-17 00:00:00|4301.1|4283.9|4250.1|4233.1|4301.3|4284.1|4250.1|4233.1|0
1584403500000|2020-03-17 00:05:00|4255.9|4238.9|4246.9|4229.9|4255.9|4238.9|4234.7|4217.7|0
1584403800000|2020-03-17 00:10:00|4251.4|4234.4|4274.7|4257.7|4274.7|4257.7|4239.6|4222.6|0
1584404100000|2020-03-17 00:15:00|4278.9|4261.9|4266.3|4249.3|4278.9|4261.9|4261.9|4244.9|0
1584404400000|2020-03-17 00:20:00|4276.8|4259.8|4257.8|4240.8|4282.1|4265.1|4257.8|4240.8|0
1584404700000|2020-03-17 00:25:00|4257.7|4240.7|4254.1|4237.1|4264.6|4247.6|4252.1|4235.1|0
1584405000000|2020-03-17 00:30:00|4253.4|4236.4|4264.1|4247.1|4271.1|4254.1|4251.5|4234.5|0
1584405300000|2020-03-17 00:35:00|4262.8|4245.8|4265.9|4248.9|4265.9|4248.9|4255.2|4238.2|0
1584405600000|2020-03-17 00:40:00|4259.2|4242.2|4253.3|4236.3|4265.5|4248.5|4251.7|4234.7|0
1584405900000|2020-03-17 00:45:00|4255.6|4238.6|4262.2|4245.2|4268.5|4251.5|4250.4|4233.4|0
1584406200000|2020-03-17 00:50:00|4258|4241|4295.7|4278.5|4295.7|4278.5|4258|4241|0
1584406500000|2020-03-17 00:55:00|4292.8|4275.6|4303.3|4286.1|4313|4295.8|4292.8|4275.6|0
1584406800000|2020-03-17 01:00:00|4297.5|4280.3|4305.7|4288.5|4305.7|4288.5|4280.9|4263.9|0
1584407100000|2020-03-17 01:05:00|4306.4|4289.2|4320.8|4303.6|4321.4|4304.2|4282.9|4265.9|0
1584407400000|2020-03-17 01:10:00|4315.7|4298.5|4341.3|4323.9|4341.3|4323.9|4314.3|4297.1|0
1584407700000|2020-03-17 01:15:00|4347.8|4330.4|4391|4373.4|4394|4376.4|4347.8|4330.4|0
1584408000000|2020-03-17 01:20:00|4384.2|4366.6|4383.3|4365.9|4395.4|4377.8|4370.3|4352.9|0
1584408300000|2020-03-17 01:25:00|4397.7|4380.1|4412.9|4395.3|4423.1|4405.5|4390.3|4372.7|0
1584408600000|2020-03-17 01:30:00|4412.6|4395|4429.7|4412.1|4429.7|4412.1|4383.8|4366.3|0
1584408900000|2020-03-17 01:35:00|4432.1|4414.5|4397|4379.4|4433.3|4415.7|4397|4379.4|0
1584409200000|2020-03-17 01:40:00|4400.7|4383.1|4428.4|4410.8|4435.8|4418|4400.7|4383.1|0
1584409500000|2020-03-17 01:45:00|4412.5|4394.9|4402.9|4385.3|4412.5|4394.9|4352.5|4335.1|0
1584409800000|2020-03-17 01:50:00|4407.6|4390|4380.9|4363.5|4407.6|4390|4338.7|4321.3|0
1584410100000|2020-03-17 01:55:00|4397.5|4379.9|4394.4|4376.8|4413.7|4396.1|4394.4|4376.8|0
1584410400000|2020-03-17 02:00:00|4412.3|4394.7|4415.8|4398.2|4441.8|4424|4403.6|4386|0
1584410700000|2020-03-17 02:05:00|4426.2|4408.6|4398.2|4380.6|4426.2|4408.6|4385.6|4368|0
1584411000000|2020-03-17 02:10:00|4387.1|4369.5|4379.9|4362.5|4387.1|4369.5|4372.1|4354.7|0
1584411300000|2020-03-17 02:15:00|4381.9|4364.5|4347.2|4329.8|4381.9|4364.5|4347.2|4329.8|0
1584411600000|2020-03-17 02:20:00|4345.9|4328.5|4386.1|4368.5|4386.1|4368.5|4345.9|4328.5|0
1584411900000|2020-03-17 02:25:00|4386.6|4369|4360.1|4342.7|4386.6|4369|4339.8|4322.4|0
1584412200000|2020-03-17 02:30:00|4376.8|4359.4|4372.2|4354.8|4378.9|4361.5|4361.7|4344.3|0
1584412500000|2020-03-17 02:35:00|4371.7|4354.3|4388.3|4370.7|4388.3|4370.7|4351.4|4334|0
1584412800000|2020-03-17 02:40:00|4383.6|4366.2|4410.3|4392.7|4412|4394.4|4383.6|4366.2|0
1584413100000|2020-03-17 02:45:00|4415.1|4397.5|4441.6|4423.8|4441.6|4423.8|4413.9|4396.3|0
1584413400000|2020-03-17 02:50:00|4422.1|4404.5|4419.1|4401.5|4436.9|4419.1|4419.1|4401.5|0
1584413700000|2020-03-17 02:55:00|4421.4|4403.8|4416|4398.4|4432.4|4414.8|4416|4398.4|0
1584414000000|2020-03-17 03:00:00|4417.6|4400|4406.9|4389.3|4427.5|4409.9|4406.9|4389.3|0
1584414300000|2020-03-17 03:05:00|4412.8|4395.2|4414|4396.4|4417.5|4399.9|4398.6|4381|0
1584414600000|2020-03-17 03:10:00|4403.7|4386.1|4408.7|4391.1|4408.7|4391.1|4381.7|4364.3|0
1584414900000|2020-03-17 03:15:00|4411.1|4393.5|4414.4|4396.8|4414.4|4396.8|4396.9|4379.3|0
1584415200000|2020-03-17 03:20:00|4414.2|4396.6|4434.2|4416.4|4434.2|4416.4|4408|4390.4|0
1584415500000|2020-03-17 03:25:00|4431.7|4414.1|4430.4|4412.8|4435.5|4417.7|4424.5|4406.9|0
1584415800000|2020-03-17 03:30:00|4419.6|4402|4436.3|4418.5|4436.3|4418.5|4419.3|4401.7|0
1584416100000|2020-03-17 03:35:00|4436.8|4419|4406.7|4389.1|4436.8|4419|4403.9|4386.3|0
1584416400000|2020-03-17 03:40:00|4407.3|4389.7|4424.4|4406.8|4425.9|4408.3|4406.7|4389.1|0
1584416700000|2020-03-17 03:45:00|4428.5|4410.9|4448.7|4430.9|4448.7|4430.9|4426.5|4408.9|0
1584417000000|2020-03-17 03:50:00|4447.8|4430|4453.6|4435.8|4455|4437.2|4446.4|4428.6|0
1584417300000|2020-03-17 03:55:00|4458.3|4440.5|4454.5|4436.7|4459.5|4441.7|4453.7|4435.9|0
1584417600000|2020-03-17 04:00:00|4455.3|4437.5|4473|4455.2|4476.5|4458.7|4453.3|4435.5|0
1584417900000|2020-03-17 04:05:00|4462.9|4445.1|4464.6|4446.8|4468.1|4450.3|4455.4|4437.6|0
1584418200000|2020-03-17 04:10:00|4466.9|4449.1|4478.6|4460.8|4480.4|4462.6|4462.3|4444.5|0
1584418500000|2020-03-17 04:15:00|4475.3|4457.5|4462.6|4444.8|4478.1|4460.3|4460.2|4442.4|0
1584418800000|2020-03-17 04:20:00|4463.4|4445.6|4459.8|4442|4463.4|4445.6|4446.9|4429.1|0
1584419100000|2020-03-17 04:25:00|4451|4433.2|4466.2|4448.4|4467.1|4449.3|4450.9|4433.1|0
1584419400000|2020-03-17 04:30:00|4468.8|4451|4505.2|4487.2|4505.2|4487.2|4468.8|4451|0
1584419700000|2020-03-17 04:35:00|4511.7|4493.7|4515.1|4497.1|4515.1|4497.1|4505.3|4487.3|0
1584420000000|2020-03-17 04:40:00|4514.2|4496.2|4557.4|4539.2|4557.4|4539.2|4514.2|4496.2|0
1584420300000|2020-03-17 04:45:00|4557.9|4539.7|4540.2|4522|4563.5|4545.3|4538.9|4520.7|0
1584420600000|2020-03-17 04:50:00|4543.2|4525|4571.8|4553.6|4578.4|4560.2|4534.6|4516.4|0
1584420900000|2020-03-17 04:55:00|4589.4|4571|4603|4584.6|4609.2|4590.8|4580.5|4562.3|0
1584486600000|2020-03-17 23:10:00|4455.1|4437.3|4443.3|4425.5|4455.1|4437.3|4436.6|4418.8|0
1584486900000|2020-03-17 23:15:00|4435.3|4417.5|4478.4|4460.6|4478.4|4460.6|4427.3|4409.7|0
1584487200000|2020-03-17 23:20:00|4473.3|4455.5|4410.4|4392.8|4473.3|4455.5|4384|4366.4|0
1584487500000|2020-03-17 23:25:00|4415.4|4397.8|4389.6|4372|4415.4|4397.8|4389.6|4372|0
1584487800000|2020-03-17 23:30:00|4376.6|4359.2|4327.7|4310.5|4377.1|4359.7|4316.3|4299.1|0
1584488100000|2020-03-17 23:35:00|4323.8|4306.6|4324.2|4307|4349.4|4332|4323.8|4306.6|0
1584488400000|2020-03-17 23:40:00|4323.5|4306.3|4312.8|4295.6|4323.5|4306.3|4306.9|4289.7|0
1584488700000|2020-03-17 23:45:00|4312.1|4294.9|4325.2|4308|4325.2|4308|4312.1|4294.9|0
1584489000000|2020-03-17 23:50:00|4328.8|4311.6|4328.9|4311.7|4330.5|4313.3|4323.6|4306.4|0
1584489300000|2020-03-17 23:55:00|4329.3|4312.1|4323.3|4306.1|4332.5|4315.3|4320|4302.8|0
1584489600000|2020-03-18 00:00:00|4323.7|4306.5|4332.3|4315.1|4332.3|4315.1|4309.1|4291.9|0
1584489900000|2020-03-18 00:05:00|4337.7|4320.3|4332.5|4315.3|4340.7|4323.3|4329.3|4312.1|0
1584490200000|2020-03-18 00:10:00|4334.8|4317.4|4386.7|4369.1|4388.9|4371.3|4333.7|4316.4|0
1584490500000|2020-03-18 00:15:00|4384.9|4367.3|4375.2|4357.8|4389.5|4371.9|4368.6|4351.2|0
1584490800000|2020-03-18 00:20:00|4369.7|4352.3|4352|4334.6|4369.7|4352.3|4352|4334.6|0
1584491100000|2020-03-18 00:25:00|4346.2|4328.8|4340.8|4323.4|4349.5|4332.1|4340.1|4322.7|0
1584491400000|2020-03-18 00:30:00|4340.1|4322.7|4364.8|4347.4|4369|4351.6|4340.1|4322.7|0
1584491700000|2020-03-18 00:35:00|4368.3|4350.9|4356.6|4339.2|4368.3|4350.9|4345.6|4328.2|0
1584492000000|2020-03-18 00:40:00|4347.9|4330.5|4323|4305.8|4347.9|4330.5|4323|4305.8|0
1584492300000|2020-03-18 00:45:00|4320.4|4303.2|4299.1|4281.9|4323.5|4306.3|4299.1|4281.9|0
1584492600000|2020-03-18 00:50:00|4297.4|4280.2|4302|4284.8|4306.5|4289.3|4294.5|4277.3|0
1584492900000|2020-03-18 00:55:00|4303.1|4285.9|4315.3|4298.1|4315.3|4298.1|4296.3|4279.1|0
1584493200000|2020-03-18 01:00:00|4321.5|4304.3|4318.2|4301|4334.6|4317.2|4318.2|4301|0
1584493500000|2020-03-18 01:05:00|4320.9|4303.7|4334.8|4317.4|4337|4319.6|4320.4|4303.2|0
1584493800000|2020-03-18 01:10:00|4335.1|4317.7|4340.2|4322.8|4351.6|4334.2|4335.1|4317.7|0
1584494100000|2020-03-18 01:15:00|4346.9|4329.5|4340.3|4322.9|4364.3|4346.9|4340.3|4322.9|0
1584494400000|2020-03-18 01:20:00|4332.8|4315.6|4319.9|4302.7|4341.2|4323.8|4319.9|4302.7|0
1584494700000|2020-03-18 01:25:00|4324.8|4307.6|4315.4|4298.2|4329.1|4311.9|4315.4|4298.2|0
1584495000000|2020-03-18 01:30:00|4325.7|4308.5|4319.1|4301.9|4331.3|4314.1|4316.2|4299|0
1584495300000|2020-03-18 01:35:00|4318.1|4300.9|4313.1|4295.9|4336.9|4319.5|4291.9|4274.7|0
1584495600000|2020-03-18 01:40:00|4302.7|4285.5|4286|4268.8|4304.6|4287.4|4286|4268.8|0
1584495900000|2020-03-18 01:45:00|4282.1|4265.1|4284.4|4267.2|4293|4275.8|4277.1|4260.1|0
1584496200000|2020-03-18 01:50:00|4286.7|4269.5|4295.4|4278.2|4304.1|4286.9|4280.9|4263.9|0
1584496500000|2020-03-18 01:55:00|4291.4|4274.2|4297.2|4280|4303.5|4286.3|4288.5|4271.3|0
1584496800000|2020-03-18 02:00:00|4291.3|4274.1|4285.8|4268.6|4295.9|4278.7|4281.1|4264.1|0
1584497100000|2020-03-18 02:05:00|4284.4|4267.2|4289.3|4272.1|4296.8|4279.6|4284.4|4267.2|0
1584497400000|2020-03-18 02:10:00|4289.2|4272|4284.8|4267.6|4289.2|4272|4274.9|4257.9|0
1584497700000|2020-03-18 02:15:00|4283.8|4266.6|4282.9|4265.9|4292|4274.8|4282.9|4265.9|0
1584498000000|2020-03-18 02:20:00|4283.1|4266.1|4276|4259|4294|4276.8|4275.6|4258.6|0
1584498300000|2020-03-18 02:25:00|4273.5|4256.5|4276.1|4259.1|4283.6|4266.5|4270.2|4253.2|0
1584498600000|2020-03-18 02:30:00|4279.2|4262.2|4302.3|4285.1|4323.1|4305.9|4279.2|4262.2|0
1584498900000|2020-03-18 02:35:00|4302.8|4285.6|4298.7|4281.5|4311.5|4294.3|4296.8|4279.6|0
1584499200000|2020-03-18 02:40:00|4300.3|4283.1|4310.5|4293.3|4311.8|4294.6|4298.5|4281.3|0
1584499500000|2020-03-18 02:45:00|4305.4|4288.2|4289.5|4272.3|4305.4|4288.2|4284.6|4267.4|0
1584499800000|2020-03-18 02:50:00|4287.3|4270.1|4279.6|4262.6|4287.3|4270.1|4269.9|4252.9|0
1584500100000|2020-03-18 02:55:00|4295.2|4278|4304.6|4287.4|4309.1|4291.9|4292.6|4275.4|0
1584500400000|2020-03-18 03:00:00|4304.2|4287|4282.8|4265.8|4308.8|4291.6|4282.8|4265.8|0
1584500700000|2020-03-18 03:05:00|4283.1|4266.1|4288.2|4271|4289.4|4272.2|4282.1|4265.1|0
1584501000000|2020-03-18 03:10:00|4287.4|4270.2|4284.1|4266.9|4292.6|4275.4|4281.2|4264.2|0
1584501300000|2020-03-18 03:15:00|4285.3|4268.1|4272|4255|4285.3|4268.1|4272|4255|0
1584501600000|2020-03-18 03:20:00|4273.3|4256.3|4266.4|4249.4|4276.3|4259.3|4260.6|4243.6|0
1584501900000|2020-03-18 03:25:00|4270.4|4253.4|4261.5|4244.5|4270.4|4253.4|4258.7|4241.7|0
1584502200000|2020-03-18 03:30:00|4258.4|4241.4|4226.5|4209.7|4258.4|4241.4|4226.5|4209.7|0
1584502500000|2020-03-18 03:35:00|4228.5|4211.7|4221.7|4204.9|4231.2|4214.4|4221.7|4204.9|0
1584502800000|2020-03-18 03:40:00|4224.7|4207.9|4232.1|4215.3|4238.8|4221.8|4224.5|4207.7|0
1584503100000|2020-03-18 03:45:00|4235.9|4218.9|4220.2|4203.4|4235.9|4218.9|4220.2|4203.4|0
1584503400000|2020-03-18 03:50:00|4216.2|4199.4|4238.8|4221.8|4238.8|4221.8|4214.3|4197.5|0
1584503700000|2020-03-18 03:55:00|4241.7|4224.7|4248.1|4231.1|4248.1|4231.1|4228.1|4211.3|0
1584504000000|2020-03-18 04:00:00|4233.7|4216.7|4216.7|4199.9|4233.7|4216.7|4216.7|4199.9|0
1584504300000|2020-03-18 04:05:00|4213.8|4197|4240.5|4223.5|4240.5|4223.5|4212.1|4195.3|0
1584504600000|2020-03-18 04:10:00|4247.2|4230.2|4240|4223|4250.9|4233.9|4238.3|4221.3|0
1584504900000|2020-03-18 04:15:00|4248.3|4231.3|4239.7|4222.7|4248.3|4231.3|4223.7|4206.9|0
1584505200000|2020-03-18 04:20:00|4246.9|4229.9|4231.7|4214.9|4247.3|4230.3|4231.5|4214.7|0
1584505500000|2020-03-18 04:25:00|4231.5|4214.7|4217.3|4200.5|4231.5|4214.7|4217.3|4200.5|0
1584505800000|2020-03-18 04:30:00|4217.5|4200.7|4213.8|4197|4219.8|4203|4205.8|4189|0
1584506100000|2020-03-18 04:35:00|4213.7|4196.9|4178.5|4161.9|4213.7|4196.9|4178.5|4161.9|0
1584506400000|2020-03-18 04:40:00|4178.8|4162.2|4245.8|4228.8|4245.8|4228.8|4174.1|4157.5|0
1584506700000|2020-03-18 04:45:00|4245.3|4228.3|4284.2|4267|4284.2|4267|4236.9|4219.9|0
1584507000000|2020-03-18 04:50:00|4287.2|4270|4347|4329.6|4350.3|4332.9|4287.2|4270|0
1584507300000|2020-03-18 04:55:00|4351|4333.6|4335.8|4318.4|4351|4333.6|4325.9|4308.7|0
1584573300000|2020-03-18 23:15:00|4350.3|4332.9|4377|4359.6|4377|4359.6|4350.3|4332.9|0
1584573600000|2020-03-18 23:20:00|4397.3|4379.7|4457.8|4440|4474.9|4457.1|4396.3|4378.7|0
1584573900000|2020-03-18 23:25:00|4439.3|4421.5|4406.1|4388.5|4448.6|4430.8|4404|4386.4|0
1584574200000|2020-03-18 23:30:00|4389.7|4372.1|4366.6|4349.2|4402.9|4385.3|4366.6|4349.2|0
1584574500000|2020-03-18 23:35:00|4366.1|4348.7|4379.5|4362.1|4388.5|4370.9|4366.1|4348.7|0
1584574800000|2020-03-18 23:40:00|4381.9|4364.5|4399.2|4381.6|4399.2|4381.6|4372.3|4354.9|0
1584575100000|2020-03-18 23:45:00|4385.6|4368|4348.4|4331|4391.7|4374.1|4348.4|4331|0
1584575400000|2020-03-18 23:50:00|4334.4|4317|4285.7|4268.5|4334.4|4317|4278.4|4261.4|0
1584575700000|2020-03-18 23:55:00|4303.6|4286.4|4297.3|4280.1|4305.2|4288|4291.4|4274.2|0
1584576000000|2020-03-19 00:00:00|4297.7|4280.5|4286.3|4269.1|4336.5|4319.1|4286.3|4269.1|0
1584576300000|2020-03-19 00:05:00|4262.6|4245.6|4261.2|4244.2|4295.2|4278|4261.2|4244.2|0
1584576600000|2020-03-19 00:10:00|4258.7|4241.7|4249.4|4232.4|4275.8|4258.8|4235.9|4218.9|0
1584576900000|2020-03-19 00:15:00|4231.1|4214.3|4256.8|4239.8|4256.8|4239.8|4214.1|4197.3|0
1584577200000|2020-03-19 00:20:00|4239.3|4222.3|4245.8|4228.8|4278.1|4261.1|4239.3|4222.3|0
1584577500000|2020-03-19 00:25:00|4239.5|4222.5|4229.6|4212.8|4241.9|4224.9|4229.6|4212.8|0
1584577800000|2020-03-19 00:30:00|4227.7|4210.9|4225.9|4209.1|4234.3|4217.3|4221.9|4205.1|0
1584578100000|2020-03-19 00:35:00|4219.1|4202.3|4252.3|4235.3|4252.3|4235.3|4219.1|4202.3|0
1584578400000|2020-03-19 00:40:00|4245.4|4228.4|4185.2|4168.4|4245.4|4228.4|4185.2|4168.4|0
1584578700000|2020-03-19 00:45:00|4186.4|4169.6|4171.9|4155.3|4190.5|4173.7|4162.9|4146.3|0
1584579000000|2020-03-19 00:50:00|4169.3|4152.7|4154.4|4137.8|4169.3|4152.7|4143.6|4127|0
1584579300000|2020-03-19 00:55:00|4154.9|4138.3|4145.4|4128.8|4157.7|4141.1|4135.8|4119.2|0
1584579600000|2020-03-19 01:00:00|4140.7|4124.1|4130.1|4113.7|4144.7|4128.1|4123.3|4106.9|0
1584579900000|2020-03-19 01:05:00|4131.7|4115.3|4083|4066.8|4146|4129.4|4083|4066.8|0
1584580200000|2020-03-19 01:10:00|4068.6|4052.4|4107.9|4091.5|4112.6|4096.2|4063.8|4047.6|0
1584580500000|2020-03-19 01:15:00|4093.2|4076.8|4169.2|4152.6|4169.2|4152.6|4093.2|4076.8|0
1584580800000|2020-03-19 01:20:00|4195.1|4178.3|4220.8|4204|4229.1|4212.3|4195.1|4178.3|0
1584581100000|2020-03-19 01:25:00|4232.3|4215.5|4209.7|4192.9|4240.7|4223.7|4201.6|4184.8|0
1584581400000|2020-03-19 01:30:00|4222.9|4206.1|4173|4156.4|4224.5|4207.7|4150.5|4133.9|0
1584581700000|2020-03-19 01:35:00|4160.3|4143.7|4124|4107.6|4164.8|4148.2|4120.5|4104.1|0
1584582000000|2020-03-19 01:40:00|4133.1|4116.7|4165.4|4148.8|4165.4|4148.8|4127.6|4111.2|0
1584582300000|2020-03-19 01:45:00|4155.7|4139.1|4168.9|4152.3|4168.9|4152.3|4145.9|4129.3|0
1584582600000|2020-03-19 01:50:00|4163.7|4147.1|4145.1|4128.5|4163.7|4147.1|4133.9|4117.3|0
1584582900000|2020-03-19 01:55:00|4147.6|4131|4148.3|4131.7|4150.5|4133.9|4128.8|4112.4|0
1584583200000|2020-03-19 02:00:00|4137.3|4120.7|4125|4108.6|4137.5|4120.9|4116.1|4099.7|0
1584583500000|2020-03-19 02:05:00|4123.9|4107.5|4115|4098.6|4146.4|4129.8|4115|4098.6|0
1584583800000|2020-03-19 02:10:00|4117.3|4100.9|4110.4|4094|4121.5|4105.1|4094.4|4078|0
1584584100000|2020-03-19 02:15:00|4127.2|4110.8|4123|4106.6|4127.5|4111.1|4120.9|4104.5|0
1584584400000|2020-03-19 02:20:00|4120.2|4103.8|4101.5|4085.1|4124.3|4107.9|4101.5|4085.1|0
1584584700000|2020-03-19 02:25:00|4098.2|4081.8|4094.9|4078.5|4111.4|4095|4094.9|4078.5|0
1584585000000|2020-03-19 02:30:00|4087.7|4071.3|4086.1|4069.7|4100.9|4084.5|4083.6|4067.2|0
1584585300000|2020-03-19 02:35:00|4084.7|4068.3|4130|4113.6|4130|4113.6|4084.7|4068.3|0
1584585600000|2020-03-19 02:40:00|4130.5|4114.1|4151.5|4134.9|4151.5|4134.9|4122.3|4105.9|0
1584585900000|2020-03-19 02:45:00|4162.3|4145.7|4113.5|4097.1|4162.3|4145.7|4113.5|4097.1|0
1584586200000|2020-03-19 02:50:00|4122.2|4105.8|4110.7|4094.3|4132.7|4116.3|4104.2|4087.8|0
1584586500000|2020-03-19 02:55:00|4125.2|4108.8|4089.2|4072.8|4127.9|4111.5|4089.2|4072.8|0
1584586800000|2020-03-19 03:00:00|4087.5|4071.1|4089|4072.6|4090.1|4073.7|4081.6|4065.4|0
1584587100000|2020-03-19 03:05:00|4100.1|4083.7|4083.9|4067.5|4107.9|4091.5|4083.9|4067.5|0
1584587400000|2020-03-19 03:10:00|4079.9|4063.7|4088.4|4072|4088.4|4072|4054.3|4038.1|0
1584587700000|2020-03-19 03:15:00|4086.7|4070.3|4080.2|4064|4086.7|4070.3|4073.9|4057.7|0
1584588000000|2020-03-19 03:20:00|4080.6|4064.4|4061.9|4045.7|4081.4|4065.2|4061|4044.8|0
1584588300000|2020-03-19 03:25:00|4058.4|4042.2|4087.7|4071.3|4087.7|4071.3|4058.4|4042.2|0
1584588600000|2020-03-19 03:30:00|4100.2|4083.8|4082|4065.8|4100.2|4083.8|4082|4065.8|0
1584588900000|2020-03-19 03:35:00|4073.2|4057|4096.6|4080.2|4096.6|4080.2|4057.7|4041.5|0
1584589200000|2020-03-19 03:40:00|4080.3|4064.1|4064.7|4048.5|4097.2|4080.8|4064.7|4048.5|0
1584589500000|2020-03-19 03:45:00|4063.7|4047.5|4015.9|3999.9|4063.7|4047.5|4015.9|3999.9|0
1584589800000|2020-03-19 03:50:00|4017.1|4001.1|3997.1|3981.1|4019.4|4003.4|3997.1|3981.1|0
1584590100000|2020-03-19 03:55:00|3991.7|3975.7|3976|3960.2|3991.7|3975.7|3976|3960.2|0
1584590400000|2020-03-19 04:00:00|3974|3958.2|3998|3982|4007.6|3991.6|3973.2|3957.4|0
1584590700000|2020-03-19 04:05:00|3991.1|3975.1|3990|3974|3996.6|3980.6|3980.5|3964.7|0
1584591000000|2020-03-19 04:10:00|3992.8|3976.8|3987.3|3971.3|3998.5|3982.5|3978|3962.2|0
1584591300000|2020-03-19 04:15:00|3985.4|3969.4|3978|3962.2|3985.4|3969.4|3976.4|3960.6|0
1584591600000|2020-03-19 04:20:00|3984.6|3968.6|3965.7|3949.9|3984.6|3968.6|3965.7|3949.9|0
1584591900000|2020-03-19 04:25:00|3965.8|3950|3979.4|3963.6|3979.4|3963.6|3965.8|3950|0
1584592200000|2020-03-19 04:30:00|3976|3960.2|3993.6|3977.6|4001.6|3985.6|3976|3960.2|0
1584592500000|2020-03-19 04:35:00|3996.2|3980.2|4013|3997|4018.4|4002.4|3996.2|3980.2|0
1584592800000|2020-03-19 04:40:00|4009.1|3993.1|4007.6|3991.6|4017.6|4001.6|3998.4|3982.4|0
1584593100000|2020-03-19 04:45:00|4010|3994|3982.6|3966.8|4010|3994|3982.6|3966.8|0
1584593400000|2020-03-19 04:50:00|3978.9|3963.1|3976.5|3960.7|3984.2|3968.2|3976.5|3960.7|0
1584593700000|2020-03-19 04:55:00|3975.7|3959.9|3960.5|3944.7|3977|3961.2|3955.4|3939.6|0
1584659400000|2020-03-19 23:10:00|4155.4|4138.8|4166.9|4150.3|4188.9|4172.1|4155.4|4138.8|0
1584659700000|2020-03-19 23:15:00|4160.2|4143.6|4147.8|4131.2|4160.2|4143.6|4133.1|4116.7|0
1584660000000|2020-03-19 23:20:00|4139.3|4122.7|4127.4|4111|4143.8|4127.2|4127.4|4111|0
1584660300000|2020-03-19 23:25:00|4134.5|4117.9|4136.7|4120.1|4148.1|4131.5|4134.5|4117.9|0
1584660600000|2020-03-19 23:30:00|4142.2|4125.6|4154.7|4138.1|4155.8|4139.2|4136.9|4120.3|0
1584660900000|2020-03-19 23:35:00|4154.4|4137.8|4139.5|4122.9|4158.8|4142.2|4139.5|4122.9|0
1584661200000|2020-03-19 23:40:00|4139.1|4122.5|4131.8|4115.4|4147.8|4131.2|4131|4114.6|0
1584661500000|2020-03-19 23:45:00|4132.7|4116.3|4128.1|4111.7|4133.9|4117.3|4122.9|4106.5|0
1584661800000|2020-03-19 23:50:00|4131.9|4115.5|4140.8|4124.2|4144|4127.4|4131.9|4115.5|0
1584662100000|2020-03-19 23:55:00|4140.5|4123.9|4132.4|4116|4140.5|4123.9|4131.5|4115.1|0
1584662400000|2020-03-20 00:00:00|4137.7|4121.1|4137.3|4120.7|4137.7|4121.1|4130.9|4114.5|0
1584662700000|2020-03-20 00:05:00|4138.9|4122.3|4141.1|4124.5|4143.3|4126.7|4138.4|4121.8|0
1584663000000|2020-03-20 00:10:00|4141.7|4125.1|4117.6|4101.2|4141.7|4125.1|4117.6|4101.2|0
1584663300000|2020-03-20 00:15:00|4118.1|4101.7|4136.4|4119.8|4136.4|4119.8|4118.1|4101.7|0
1584663600000|2020-03-20 00:20:00|4133.9|4117.3|4127.5|4111.1|4136|4119.4|4116.9|4100.5|0
1584663900000|2020-03-20 00:25:00|4127.3|4110.9|4133.3|4116.8|4135|4118.4|4123|4106.6|0
1584664200000|2020-03-20 00:30:00|4133.1|4116.7|4138.4|4121.8|4139.4|4122.8|4132.5|4116.1|0
1584664500000|2020-03-20 00:35:00|4142.9|4126.3|4162.8|4146.2|4162.8|4146.2|4142.9|4126.3|0
1584664800000|2020-03-20 00:40:00|4165|4148.4|4151.6|4135|4165|4148.4|4150.1|4133.5|0
1584665100000|2020-03-20 00:45:00|4147.4|4130.8|4143.8|4127.2|4147.4|4130.8|4131.3|4114.9|0
1584665400000|2020-03-20 00:50:00|4143.9|4127.3|4145.5|4128.9|4149.5|4132.9|4135.5|4118.9|0
1584665700000|2020-03-20 00:55:00|4148|4131.4|4143.6|4127|4149.4|4132.8|4142|4125.4|0
1584666000000|2020-03-20 01:00:00|4144.8|4128.2|4148.6|4132|4152|4135.4|4140.1|4123.5|0
1584666300000|2020-03-20 01:05:00|4145.8|4129.2|4185|4168.2|4185|4168.2|4145.8|4129.2|0
1584666600000|2020-03-20 01:10:00|4181|4164.4|4180.8|4164.2|4181|4164.4|4167.2|4150.6|0
1584666900000|2020-03-20 01:15:00|4178.9|4162.3|4200.5|4183.7|4201.6|4184.8|4178.9|4162.3|0
1584667200000|2020-03-20 01:20:00|4198.2|4181.4|4220.5|4203.7|4221.3|4204.5|4198.2|4181.4|0
1584667500000|2020-03-20 01:25:00|4220.4|4203.6|4233.7|4216.7|4246.6|4229.6|4218.7|4201.9|0
1584667800000|2020-03-20 01:30:00|4238.3|4221.3|4217.3|4200.5|4238.3|4221.3|4215.9|4199.1|0
1584668100000|2020-03-20 01:35:00|4220.5|4203.7|4193.4|4176.6|4221.2|4204.4|4193.4|4176.6|0
1584668400000|2020-03-20 01:40:00|4190.3|4173.5|4196.7|4179.9|4207|4190.2|4187.8|4171|0
1584668700000|2020-03-20 01:45:00|4191.9|4175.1|4196.3|4179.5|4199.7|4182.9|4187.6|4170.8|0
1584669000000|2020-03-20 01:50:00|4191.3|4174.5|4207.1|4190.3|4214.4|4197.6|4188.9|4172.1|0
1584669300000|2020-03-20 01:55:00|4209.3|4192.5|4222.4|4205.6|4222.4|4205.6|4207.6|4190.8|0
1584669600000|2020-03-20 02:00:00|4231.3|4214.5|4221.3|4204.5|4236.7|4219.7|4221.3|4204.5|0
1584669900000|2020-03-20 02:05:00|4219|4202.2|4233.3|4216.5|4233.3|4216.5|4217.3|4200.5|0
1584670200000|2020-03-20 02:10:00|4236.3|4219.3|4241.7|4224.7|4241.7|4224.7|4224.5|4207.7|0
1584670500000|2020-03-20 02:15:00|4235.7|4218.7|4255.7|4238.7|4255.7|4238.7|4232|4215.2|0
1584670800000|2020-03-20 02:20:00|4252.5|4235.5|4248.2|4231.2|4254.5|4237.5|4246|4229|0
1584671100000|2020-03-20 02:25:00|4245.2|4228.2|4247.5|4230.5|4254.1|4237.1|4245.2|4228.2|0
1584671400000|2020-03-20 02:30:00|4248.1|4231.1|4239.7|4222.7|4253.3|4236.3|4234.6|4217.6|0
1584671700000|2020-03-20 02:35:00|4247.3|4230.3|4256.6|4239.6|4263.4|4246.4|4246.6|4229.6|0
1584672000000|2020-03-20 02:40:00|4257.8|4240.8|4240.7|4223.7|4257.8|4240.8|4236.8|4219.8|0
1584672300000|2020-03-20 02:45:00|4243.6|4226.6|4231.7|4214.9|4243.6|4226.6|4228.7|4211.9|0
1584672600000|2020-03-20 02:50:00|4225.8|4209|4203.4|4186.6|4225.8|4209|4195.5|4178.7|0
1584672900000|2020-03-20 02:55:00|4202.3|4185.5|4223.5|4206.7|4230.7|4213.9|4202.3|4185.5|0
1584673200000|2020-03-20 03:00:00|4224.2|4207.4|4216.2|4199.4|4224.2|4207.4|4210.8|4194|0
1584673500000|2020-03-20 03:05:00|4214.5|4197.7|4174.1|4157.5|4216.9|4200.1|4172|4155.4|0
1584673800000|2020-03-20 03:10:00|4174.6|4158|4193|4176.2|4193|4176.2|4170|4153.4|0
1584674100000|2020-03-20 03:15:00|4201.4|4184.6|4213.5|4196.7|4214.5|4197.7|4192.9|4176.1|0
1584674400000|2020-03-20 03:20:00|4209|4192.2|4149.1|4132.5|4209|4192.2|4148|4131.4|0
1584674700000|2020-03-20 03:25:00|4136.7|4120.1|4163.3|4146.7|4164.2|4147.6|4136.7|4120.1|0
1584675000000|2020-03-20 03:30:00|4163.1|4146.5|4119.6|4103.2|4164.3|4147.7|4119.6|4103.2|0
1584675300000|2020-03-20 03:35:00|4108.8|4092.4|4168.8|4152.2|4168.8|4152.2|4108.8|4092.4|0
1584675600000|2020-03-20 03:40:00|4181.2|4164.6|4133.5|4116.9|4181.2|4164.6|4124.8|4108.4|0
1584675900000|2020-03-20 03:45:00|4133.4|4116.8|4123.2|4106.8|4133.4|4116.8|4121|4104.6|0
1584676200000|2020-03-20 03:50:00|4118.5|4102.1|4142.3|4125.7|4157.7|4141.1|4117.4|4101|0
1584676500000|2020-03-20 03:55:00|4125.4|4109|4139.4|4122.8|4157.4|4140.8|4118.9|4102.5|0
1584676800000|2020-03-20 04:00:00|4120.6|4104.2|4143.9|4127.3|4143.9|4127.3|4119.2|4102.8|0
1584677100000|2020-03-20 04:05:00|4149.1|4132.5|4134.3|4117.7|4149.1|4132.5|4120.9|4104.5|0
1584677400000|2020-03-20 04:10:00|4142.7|4126.1|4126.8|4110.4|4142.7|4126.1|4124.3|4107.9|0
1584677700000|2020-03-20 04:15:00|4121.1|4104.7|4144.6|4128|4152.3|4135.7|4121.1|4104.7|0
1584678000000|2020-03-20 04:20:00|4140.3|4123.7|4125.6|4109.2|4159.3|4142.7|4125.6|4109.2|0
1584678300000|2020-03-20 04:25:00|4124.3|4107.9|4128.7|4112.3|4131.4|4115|4121.9|4105.5|0
1584678600000|2020-03-20 04:30:00|4123.8|4107.4|4119.9|4103.5|4124.2|4107.8|4103.1|4086.7|0
1584678900000|2020-03-20 04:35:00|4138.2|4121.6|4121.7|4105.3|4159.2|4142.6|4121.7|4105.3|0
1584679200000|2020-03-20 04:40:00|4119.2|4102.8|4110.5|4094.1|4125.6|4109.2|4110.5|4094.1|0
1584679500000|2020-03-20 04:45:00|4116.3|4099.9|4085|4068.6|4116.3|4099.9|4085|4068.6|0
1584679800000|2020-03-20 04:50:00|4082.7|4066.5|4065.1|4048.9|4086.6|4070.2|4059.5|4043.3|0
1584680100000|2020-03-20 04:55:00|4069|4052.8|4097|4080.6|4097|4080.6|4069|4052.8|0
1584918600000|2020-03-22 23:10:00|3647.6|3633|3646.6|3632|3647.6|3633|3621|3606.6|0
1584918900000|2020-03-22 23:15:00|3658.7|3644.1|3697.3|3682.5|3697.3|3682.5|3658.7|3644.1|0
1584919200000|2020-03-22 23:20:00|3705.7|3690.9|3772.5|3757.5|3772.5|3757.5|3705.7|3690.9|0
1584919500000|2020-03-22 23:25:00|3777.7|3762.7|3727.1|3712.3|3777.7|3762.7|3698.9|3684.1|0
1584919800000|2020-03-22 23:30:00|3725.2|3710.4|3704.8|3690|3725.2|3710.4|3692.2|3677.4|0
1584920100000|2020-03-22 23:35:00|3702.5|3687.7|3744.9|3729.9|3744.9|3729.9|3694.1|3679.3|0
1584920400000|2020-03-22 23:40:00|3758.9|3743.9|3793.5|3778.3|3793.5|3778.3|3758.9|3743.9|0
1584920700000|2020-03-22 23:45:00|3772.3|3757.3|3779.4|3764.4|3779.4|3764.4|3750.1|3735.1|0
1584921000000|2020-03-22 23:50:00|3781.3|3766.3|3789|3773.8|3789|3773.8|3763.1|3748.1|0
1584921300000|2020-03-22 23:55:00|3783.4|3768.2|3739.4|3724.4|3783.4|3768.2|3739.4|3724.4|0
1584921600000|2020-03-23 00:00:00|3741.5|3726.5|3744.6|3729.6|3753.2|3738.2|3736.1|3721.1|0
1584921900000|2020-03-23 00:05:00|3749.3|3734.3|3761.7|3746.7|3776.9|3761.9|3749.3|3734.3|0
1584922200000|2020-03-23 00:10:00|3767.2|3752.2|3756.6|3741.6|3772.7|3757.7|3756.6|3741.6|0
1584922500000|2020-03-23 00:15:00|3756.8|3741.8|3716.2|3701.4|3756.8|3741.8|3709.3|3694.5|0
1584922800000|2020-03-23 00:20:00|3710.8|3696|3727.9|3713.1|3727.9|3713.1|3698|3683.2|0
1584923100000|2020-03-23 00:25:00|3722.1|3707.3|3692.9|3678.1|3722.1|3707.3|3692.9|3678.1|0
1584923400000|2020-03-23 00:30:00|3693.6|3678.8|3728.3|3713.5|3732.8|3717.8|3690.8|3676|0
1584923700000|2020-03-23 00:35:00|3724.3|3709.5|3675.4|3660.8|3724.3|3709.5|3675.4|3660.8|0
1584924000000|2020-03-23 00:40:00|3680.3|3665.7|3678|3663.4|3688.1|3673.3|3675.3|3660.7|0
1584924300000|2020-03-23 00:45:00|3673.6|3659|3668.8|3654.2|3675.2|3660.6|3666.3|3651.7|0
1584924600000|2020-03-23 00:50:00|3660.2|3645.6|3653.6|3639|3663|3648.4|3653.6|3639|0
1584924900000|2020-03-23 00:55:00|3656.8|3642.2|3635|3620.4|3666.6|3652|3635|3620.4|0
1584925200000|2020-03-23 01:00:00|3639|3624.4|3627.1|3612.7|3639.4|3624.8|3621.6|3607.2|0
1584925500000|2020-03-23 01:05:00|3628.9|3614.5|3626.3|3611.9|3630.4|3616|3620|3605.6|0
1584925800000|2020-03-23 01:10:00|3628.9|3614.5|3600.8|3586.4|3628.9|3614.5|3600.8|3586.4|0
1584926100000|2020-03-23 01:15:00|3598.4|3584|3615.3|3600.9|3615.3|3600.9|3598.4|3584|0
1584926400000|2020-03-23 01:20:00|3617|3602.6|3628.9|3614.5|3628.9|3614.5|3614.1|3599.7|0
1584926700000|2020-03-23 01:25:00|3629.2|3614.8|3656.8|3642.2|3657.8|3643.2|3629.2|3614.8|0
1584927000000|2020-03-23 01:30:00|3660|3645.4|3645.3|3630.7|3663.6|3649|3645.3|3630.7|0
1584927300000|2020-03-23 01:35:00|3651.7|3637.1|3638.8|3624.2|3651.7|3637.1|3625.8|3611.4|0
1584927600000|2020-03-23 01:40:00|3639.8|3625.2|3656.6|3642|3672|3657.4|3633.1|3618.5|0
1584927900000|2020-03-23 01:45:00|3654.7|3640.1|3681.8|3667.2|3681.8|3667.2|3646.3|3631.7|0
1584928200000|2020-03-23 01:50:00|3689.5|3674.7|3681.6|3667|3692.4|3677.6|3680|3665.4|0
1584928500000|2020-03-23 01:55:00|3686.2|3671.4|3675.4|3660.8|3686.2|3671.4|3672.4|3657.8|0
1584928800000|2020-03-23 02:00:00|3674.4|3659.8|3671.1|3656.5|3674.4|3659.8|3660.7|3646.1|0
1584929100000|2020-03-23 02:05:00|3676.6|3662|3692.9|3678.1|3704.9|3690.1|3676.6|3662|0
1584929400000|2020-03-23 02:10:00|3701.1|3686.3|3681.4|3666.8|3701.1|3686.3|3681.4|3666.8|0
1584929700000|2020-03-23 02:15:00|3683.3|3668.5|3672.9|3658.3|3688.5|3673.7|3672.9|3658.3|0
1584930000000|2020-03-23 02:20:00|3671.7|3657.1|3664.8|3650.2|3679|3664.4|3664.8|3650.2|0
1584930300000|2020-03-23 02:25:00|3665.1|3650.5|3665|3650.4|3667.2|3652.6|3647.7|3633.1|0
1584930600000|2020-03-23 02:30:00|3668.3|3653.7|3683.6|3668.8|3683.6|3668.8|3665.8|3651.2|0
1584930900000|2020-03-23 02:35:00|3686.5|3671.7|3677.5|3662.9|3694.9|3680.1|3676.3|3661.7|0
1584931200000|2020-03-23 02:40:00|3676.2|3661.6|3665.2|3650.6|3676.2|3661.6|3662.4|3647.8|0
1584931500000|2020-03-23 02:45:00|3663.1|3648.5|3692.1|3677.3|3695.8|3681|3663.1|3648.5|0
1584931800000|2020-03-23 02:50:00|3695.9|3681.1|3696|3681.2|3701.9|3687.1|3690.4|3675.6|0
1584932100000|2020-03-23 02:55:00|3693.3|3678.5|3699.9|3685.1|3701.1|3686.3|3693.3|3678.5|0
1584932400000|2020-03-23 03:00:00|3698.6|3683.8|3736.3|3721.3|3736.3|3721.3|3698.6|3683.8|0
1584932700000|2020-03-23 03:05:00|3736.8|3721.8|3721.7|3706.9|3739.3|3724.3|3721.7|3706.9|0
1584933000000|2020-03-23 03:10:00|3726.9|3712.1|3719.6|3704.8|3726.9|3712.1|3719.1|3704.3|0
1584933300000|2020-03-23 03:15:00|3720.6|3705.8|3721|3706.2|3723.5|3708.7|3720.4|3705.6|0
1584933600000|2020-03-23 03:20:00|3725.1|3710.3|3714|3699.2|3727.7|3712.9|3714|3699.2|0
1584933900000|2020-03-23 03:25:00|3714.8|3700|3727.3|3712.5|3727.3|3712.5|3714.8|3700|0
1584934200000|2020-03-23 03:30:00|3726|3711.2|3724.8|3710|3733.4|3718.4|3719.6|3704.8|0
1584934500000|2020-03-23 03:35:00|3727.9|3713.1|3751|3736|3751|3736|3725.7|3710.9|0
1584934800000|2020-03-23 03:40:00|3756.5|3741.5|3759.5|3744.5|3766.7|3751.7|3749.9|3734.9|0
1584935100000|2020-03-23 03:45:00|3745.3|3730.3|3730|3715.2|3747.1|3732.1|3730|3715.2|0
1584935400000|2020-03-23 03:50:00|3724|3709.2|3720.2|3705.4|3731.5|3716.7|3720|3705.2|0
1584935700000|2020-03-23 03:55:00|3712.1|3697.3|3696.8|3682|3712.1|3697.3|3694.9|3680.1|0
1584936000000|2020-03-23 04:00:00|3697.8|3683|3704.2|3689.4|3704.2|3689.4|3683.3|3668.5|0
1584936300000|2020-03-23 04:05:00|3695|3680.2|3700.1|3685.3|3709.2|3694.4|3695|3680.2|0
1584936600000|2020-03-23 04:10:00|3698.4|3683.6|3726.6|3711.8|3726.6|3711.8|3698.4|3683.6|0
1584936900000|2020-03-23 04:15:00|3726.5|3711.7|3733|3718|3747|3732|3726|3711.2|0
1584937200000|2020-03-23 04:20:00|3730|3715.2|3721.7|3706.9|3730|3715.2|3721.7|3706.9|0
1584937500000|2020-03-23 04:25:00|3721.6|3706.8|3722.8|3708|3729.1|3714.3|3719.8|3705|0
1584937800000|2020-03-23 04:30:00|3723.3|3708.5|3744.7|3729.7|3744.7|3729.7|3723.3|3708.5|0
1584938100000|2020-03-23 04:35:00|3728.5|3713.7|3732.2|3717.4|3742.7|3727.7|3717.4|3702.6|0
1584938400000|2020-03-23 04:40:00|3730.7|3715.9|3759.7|3744.7|3759.7|3744.7|3726.5|3711.7|0
1584938700000|2020-03-23 04:45:00|3766|3751|3757.4|3742.4|3766|3751|3746.6|3731.6|0
1584939000000|2020-03-23 04:50:00|3758|3743|3748.3|3733.3|3758.6|3743.6|3748.3|3733.3|0
1584939300000|2020-03-23 04:55:00|3745.5|3730.5|3738.5|3723.5|3750.2|3735.2|3738.5|3723.5|0
1585005000000|2020-03-23 23:10:00|3747.2|3732.2|3742.4|3727.4|3759.5|3744.5|3739.4|3724.4|0
1585005300000|2020-03-23 23:15:00|3748.4|3733.4|3745.2|3730.2|3748.4|3733.4|3729.6|3714.8|0
1585005600000|2020-03-23 23:20:00|3746.2|3731.2|3735.2|3720.2|3750.2|3735.2|3735.2|3720.2|0
1585005900000|2020-03-23 23:25:00|3732.8|3717.8|3726|3711.2|3739.9|3724.9|3726|3711.2|0
1585006200000|2020-03-23 23:30:00|3716.4|3701.6|3725.6|3710.8|3725.6|3710.8|3715.9|3701.1|0
1585006500000|2020-03-23 23:35:00|3727.6|3712.8|3749.8|3734.8|3751.3|3736.3|3727.4|3712.6|0
1585006800000|2020-03-23 23:40:00|3752.8|3737.8|3761.8|3746.8|3769.8|3754.8|3752.8|3737.8|0
1585007100000|2020-03-23 23:45:00|3755.6|3740.6|3763.7|3748.7|3772.6|3757.6|3755.6|3740.6|0
1585007400000|2020-03-23 23:50:00|3759.5|3744.5|3745.8|3730.8|3765.9|3750.9|3744.1|3729.1|0
1585007700000|2020-03-23 23:55:00|3748.4|3733.4|3729.8|3715|3748.4|3733.4|3729.8|3715|0
1585008000000|2020-03-24 00:00:00|3727.6|3712.8|3731.7|3716.9|3737|3722|3723.2|3708.4|0
1585008300000|2020-03-24 00:05:00|3734.9|3719.9|3750.5|3735.5|3751.4|3736.4|3733.4|3718.4|0
1585008600000|2020-03-24 00:10:00|3757.4|3742.4|3747.6|3732.6|3757.4|3742.4|3744.9|3729.9|0
1585008900000|2020-03-24 00:15:00|3756.8|3741.8|3761.5|3746.5|3766.4|3751.4|3756.8|3741.8|0
1585009200000|2020-03-24 00:20:00|3761.9|3746.9|3777.9|3762.9|3777.9|3762.9|3761.9|3746.9|0
1585009500000|2020-03-24 00:25:00|3775.4|3760.4|3777.6|3762.6|3783|3767.8|3775.4|3760.4|0
1585009800000|2020-03-24 00:30:00|3776.2|3761.2|3781.6|3766.6|3782.1|3767.1|3773.4|3758.4|0
1585010100000|2020-03-24 00:35:00|3787|3771.8|3771.3|3756.3|3787|3771.8|3771.3|3756.3|0
1585010400000|2020-03-24 00:40:00|3773.7|3758.7|3781.6|3766.6|3782.6|3767.5|3771.2|3756.2|0
1585010700000|2020-03-24 00:45:00|3777.3|3762.3|3775.9|3760.9|3791.4|3776.2|3775.1|3760.1|0
1585011000000|2020-03-24 00:50:00|3774.2|3759.2|3798.8|3783.6|3798.8|3783.6|3768.6|3753.6|0
1585011300000|2020-03-24 00:55:00|3799.4|3784.2|3804.2|3789|3808|3792.8|3795.9|3780.7|0
1585011600000|2020-03-24 01:00:00|3802|3786.8|3824.3|3809.1|3824.3|3809.1|3801.8|3786.6|0
1585011900000|2020-03-24 01:05:00|3833.5|3818.1|3835|3819.6|3835|3819.6|3826.2|3811|0
1585012200000|2020-03-24 01:10:00|3836.5|3821.1|3820.5|3805.3|3837.2|3821.8|3809.3|3794.1|0
1585012500000|2020-03-24 01:15:00|3822|3806.8|3833.1|3817.7|3842.3|3826.9|3822|3806.8|0
1585012800000|2020-03-24 01:20:00|3829|3813.8|3814.4|3799.2|3832.7|3817.4|3814.4|3799.2|0
1585013100000|2020-03-24 01:25:00|3809.9|3794.7|3794.4|3779.2|3809.9|3794.7|3793|3777.8|0
1585013400000|2020-03-24 01:30:00|3794.1|3778.9|3819.2|3804|3819.2|3804|3794.1|3778.9|0
1585013700000|2020-03-24 01:35:00|3820.6|3805.4|3840.6|3825.2|3840.7|3825.3|3820.6|3805.4|0
1585014000000|2020-03-24 01:40:00|3832.4|3817.2|3830.7|3815.5|3832.4|3817.2|3809.9|3794.7|0
1585014300000|2020-03-24 01:45:00|3823.9|3808.7|3835.8|3820.4|3838.2|3822.8|3823.9|3808.7|0
1585014600000|2020-03-24 01:50:00|3843.6|3828.2|3862.5|3847.1|3863.3|3847.9|3843.6|3828.2|0
1585014900000|2020-03-24 01:55:00|3863.5|3848.1|3866.9|3851.5|3867.2|3851.8|3848|3832.6|0
1585015200000|2020-03-24 02:00:00|3869.5|3854.1|3842.3|3826.9|3869.5|3854.1|3842.3|3826.9|0
1585015500000|2020-03-24 02:05:00|3839.3|3823.9|3829.1|3813.9|3847.6|3832.2|3827.5|3812.3|0
1585015800000|2020-03-24 02:10:00|3815.4|3800.2|3821.6|3806.4|3826.8|3811.6|3815.4|3800.2|0
1585016100000|2020-03-24 02:15:00|3817.7|3802.5|3810.7|3795.5|3828.7|3813.5|3810.7|3795.5|0
1585016400000|2020-03-24 02:20:00|3810|3794.8|3799.8|3784.6|3816.2|3801|3790.2|3775|0
1585016700000|2020-03-24 02:25:00|3799.9|3784.7|3809.5|3794.3|3814.1|3798.9|3798.9|3783.7|0
1585017000000|2020-03-24 02:30:00|3815.4|3800.2|3804.5|3789.3|3815.4|3800.2|3801.2|3786|0
1585017300000|2020-03-24 02:35:00|3801.1|3785.9|3801.4|3786.2|3813.2|3798|3801.1|3785.9|0
1585017600000|2020-03-24 02:40:00|3801.9|3786.7|3807.9|3792.7|3808.8|3793.6|3801.9|3786.7|0
1585017900000|2020-03-24 02:45:00|3808.7|3793.5|3810|3794.8|3819.9|3804.7|3808.2|3793|0
1585018200000|2020-03-24 02:50:00|3805|3789.8|3810.5|3795.3|3816|3800.8|3804.5|3789.3|0
1585018500000|2020-03-24 02:55:00|3810.1|3794.9|3809.3|3794.1|3815.4|3800.2|3808.1|3792.9|0
1585018800000|2020-03-24 03:00:00|3805.2|3790|3801.7|3786.5|3805.2|3790|3794.4|3779.2|0
1585019100000|2020-03-24 03:05:00|3798.6|3783.4|3798.8|3783.6|3802.4|3787.2|3796.7|3781.5|0
1585019400000|2020-03-24 03:10:00|3799.3|3784.1|3789.6|3774.4|3801.3|3786.1|3789.6|3774.4|0
1585019700000|2020-03-24 03:15:00|3793|3777.8|3791.1|3775.9|3795.5|3780.3|3787.2|3772|0
1585020000000|2020-03-24 03:20:00|3788.6|3773.4|3777.7|3762.7|3788.6|3773.4|3770.5|3755.5|0
1585020300000|2020-03-24 03:25:00|3778.2|3763.2|3784.4|3769.2|3785|3769.8|3777.8|3762.8|0
1585020600000|2020-03-24 03:30:00|3778.9|3763.9|3772.5|3757.5|3778.9|3763.9|3770.8|3755.8|0
1585020900000|2020-03-24 03:35:00|3772.9|3757.9|3750|3735|3772.9|3757.9|3750|3735|0
1585021200000|2020-03-24 03:40:00|3752.8|3737.8|3759.9|3744.9|3761.1|3746.1|3752.3|3737.3|0
1585021500000|2020-03-24 03:45:00|3759.3|3744.3|3780.2|3765.2|3780.2|3765.2|3755.8|3740.8|0
1585021800000|2020-03-24 03:50:00|3776.8|3761.8|3773.5|3758.5|3776.8|3761.8|3770.1|3755.1|0
1585022100000|2020-03-24 03:55:00|3774.2|3759.2|3771.2|3756.2|3783.3|3768.1|3767.3|3752.3|0
1585022400000|2020-03-24 04:00:00|3772.9|3757.9|3762|3747|3773.8|3758.8|3762|3747|0
1585022700000|2020-03-24 04:05:00|3760.9|3745.9|3769.6|3754.6|3773.9|3758.9|3760.9|3745.9|0
1585023000000|2020-03-24 04:10:00|3766.9|3751.9|3745.8|3730.8|3768.1|3753.1|3745.8|3730.8|0
1585023300000|2020-03-24 04:15:00|3744.2|3729.2|3737.6|3722.6|3745|3730|3737.6|3722.6|0
1585023600000|2020-03-24 04:20:00|3738.4|3723.4|3741.5|3726.5|3744.3|3729.3|3738.4|3723.4|0
1585023900000|2020-03-24 04:25:00|3744.1|3729.1|3747.3|3732.3|3748.2|3733.2|3741.5|3726.5|0
1585024200000|2020-03-24 04:30:00|3748.9|3733.9|3728.5|3713.7|3748.9|3733.9|3728.5|3713.7|0
1585024500000|2020-03-24 04:35:00|3725.5|3710.7|3727.8|3713|3733.2|3718.2|3724.4|3709.6|0
1585024800000|2020-03-24 04:40:00|3725.3|3710.5|3738.4|3723.4|3744.2|3729.2|3725.3|3710.5|0
1585025100000|2020-03-24 04:45:00|3737.3|3722.3|3750.5|3735.5|3754.7|3739.7|3735.9|3720.9|0
1585025400000|2020-03-24 04:50:00|3761|3746|3788.2|3773|3788.2|3773|3759.7|3744.7|0
1585025700000|2020-03-24 04:55:00|3787|3771.8|3808|3792.8|3809.1|3793.9|3786.6|3771.4|0
1585091400000|2020-03-24 23:10:00|4131.1|4114.7|4117.2|4100.8|4131.1|4114.7|4101|4084.6|0
1585091700000|2020-03-24 23:15:00|4107.8|4091.4|4105.9|4089.5|4123.4|4107|4100.9|4084.5|0
1585092000000|2020-03-24 23:20:00|4102.9|4086.5|4108|4091.6|4108|4091.6|4095.5|4079.1|0
1585092300000|2020-03-24 23:25:00|4106.5|4090.1|4103.3|4086.9|4114.4|4098|4103.3|4086.9|0
1585092600000|2020-03-24 23:30:00|4104.5|4088.1|4100.4|4084|4104.5|4088.1|4097.6|4081.2|0
1585092900000|2020-03-24 23:35:00|4098.4|4082|4080.7|4064.5|4098.4|4082|4080.7|4064.5|0
1585093200000|2020-03-24 23:40:00|4078.4|4062.2|4047.4|4031.2|4078.4|4062.2|4047.4|4031.2|0
1585093500000|2020-03-24 23:45:00|4054.7|4038.5|4045.3|4029.1|4058.6|4042.4|4045.3|4029.1|0
1585093800000|2020-03-24 23:50:00|4054.7|4038.5|4083.7|4067.3|4083.7|4067.3|4054.7|4038.5|0
1585094100000|2020-03-24 23:55:00|4073.8|4057.6|4088.8|4072.4|4091.4|4075|4073.5|4057.3|0
1585094400000|2020-03-25 00:00:00|4088.6|4072.2|4068.1|4051.9|4088.6|4072.2|4066.5|4050.3|0
1585094700000|2020-03-25 00:05:00|4061.1|4044.9|4059.2|4043|4068.1|4051.9|4058.3|4042.1|0
1585095000000|2020-03-25 00:10:00|4063.9|4047.7|4054.1|4037.9|4067.9|4051.7|4043.2|4027|0
1585095300000|2020-03-25 00:15:00|4051.7|4035.5|4070.7|4054.5|4070.7|4054.5|4050.9|4034.7|0
1585095600000|2020-03-25 00:20:00|4067.2|4051|4072.6|4056.4|4078|4061.8|4067.2|4051|0
1585095900000|2020-03-25 00:25:00|4072|4055.8|4055.6|4039.4|4075.8|4059.6|4052.7|4036.5|0
1585096200000|2020-03-25 00:30:00|4055.5|4039.3|4061.7|4045.5|4072.3|4056.1|4055.5|4039.3|0
1585096500000|2020-03-25 00:35:00|4061.3|4045.1|4049.3|4033.1|4061.3|4045.1|4049.3|4033.1|0
1585096800000|2020-03-25 00:40:00|4047.9|4031.7|4042|4025.8|4049.4|4033.2|4042|4025.8|0
1585097100000|2020-03-25 00:45:00|4041|4024.8|4047.5|4031.3|4057.9|4041.7|4041|4024.8|0
1585097400000|2020-03-25 00:50:00|4050.3|4034.1|4046.7|4030.5|4055.5|4039.3|4045.5|4029.3|0
1585097700000|2020-03-25 00:55:00|4042.9|4026.7|4042.3|4026.1|4047.9|4031.7|4039.9|4023.7|0
1585098000000|2020-03-25 01:00:00|4040.4|4024.2|4050|4033.8|4051.9|4035.7|4040.2|4024|0
1585098300000|2020-03-25 01:05:00|4057|4040.8|4058.7|4042.5|4067.4|4051.2|4056|4039.8|0
1585098600000|2020-03-25 01:10:00|4065.6|4049.4|4047.8|4031.6|4065.7|4049.5|4047.4|4031.2|0
1585098900000|2020-03-25 01:15:00|4049.1|4032.9|4046.3|4030.1|4049.1|4032.9|4037.6|4021.4|0
1585099200000|2020-03-25 01:20:00|4056.6|4040.4|4042.2|4026|4056.6|4040.4|4037.8|4021.6|0
1585099500000|2020-03-25 01:25:00|4039.9|4023.7|4028.4|4012.4|4044.5|4028.3|4028.4|4012.4|0
1585099800000|2020-03-25 01:30:00|4031.4|4015.4|4048.6|4032.4|4048.6|4032.4|4031.4|4015.4|0
1585100100000|2020-03-25 01:35:00|4050.1|4033.9|4026.6|4010.6|4050.1|4033.9|4025.7|4009.7|0
1585100400000|2020-03-25 01:40:00|4026.1|4010.1|4045.5|4029.3|4045.5|4029.3|4024.4|4008.4|0
1585100700000|2020-03-25 01:45:00|4043.1|4026.9|4040.9|4024.7|4043.1|4026.9|4029.1|4013.1|0
1585101000000|2020-03-25 01:50:00|4045.3|4029.1|4043|4026.8|4050.6|4034.4|4043|4026.8|0
1585101300000|2020-03-25 01:55:00|4044.9|4028.7|4026.7|4010.7|4044.9|4028.7|4018.7|4002.7|0
1585101600000|2020-03-25 02:00:00|4029|4013|4031.5|4015.5|4034.9|4018.7|4029|4013|0
1585101900000|2020-03-25 02:05:00|4033.2|4017|4016.9|4000.9|4034|4017.8|4016.9|4000.9|0
1585102200000|2020-03-25 02:10:00|4014.4|3998.4|4009.5|3993.5|4014.4|3998.4|4005.6|3989.6|0
1585102500000|2020-03-25 02:15:00|4010.8|3994.8|4019.1|4003.1|4022.1|4006.1|4010.8|3994.8|0
1585102800000|2020-03-25 02:20:00|4013.6|3997.6|3997.4|3981.4|4013.6|3997.6|3997.4|3981.4|0
1585103100000|2020-03-25 02:25:00|3994.5|3978.5|4000.5|3984.5|4000.5|3984.5|3983.2|3967.2|0
1585103400000|2020-03-25 02:30:00|3991.6|3975.6|3988.6|3972.6|3992.9|3976.9|3974.7|3958.9|0
1585103700000|2020-03-25 02:35:00|3988.8|3972.8|3993.3|3977.3|3999|3983|3987.2|3971.2|0
1585104000000|2020-03-25 02:40:00|3991.7|3975.7|3987|3971|3995.1|3979.1|3987|3971|0
1585104300000|2020-03-25 02:45:00|3985.1|3969.1|3983.6|3967.6|3985.4|3969.4|3979.6|3963.8|0
1585104600000|2020-03-25 02:50:00|3983.8|3967.8|3979.6|3963.8|3983.8|3967.8|3969.8|3954|0
1585104900000|2020-03-25 02:55:00|3980.9|3965.1|4004.4|3988.4|4004.4|3988.4|3980.9|3965.1|0
1585105200000|2020-03-25 03:00:00|4001.9|3985.9|3982.6|3966.8|4001.9|3985.9|3982.6|3966.8|0
1585105500000|2020-03-25 03:05:00|3977.7|3961.9|3990|3974|3993.1|3977.1|3977.7|3961.9|0
1585105800000|2020-03-25 03:10:00|3988.2|3972.2|3975.3|3959.5|3988.2|3972.2|3975.3|3959.5|0
1585106100000|2020-03-25 03:15:00|3972.7|3956.9|3970.1|3954.3|3972.9|3957.1|3969.1|3953.3|0
1585106400000|2020-03-25 03:20:00|3967.5|3951.7|3947.8|3932|3967.5|3951.7|3946.8|3931|0
1585106700000|2020-03-25 03:25:00|3942|3926.2|3961.9|3946.1|3961.9|3946.1|3937.2|3921.4|0
1585107000000|2020-03-25 03:30:00|3959.3|3943.5|3958.5|3942.7|3964|3948.2|3958.5|3942.7|0
1585107300000|2020-03-25 03:35:00|3962.6|3946.8|3959.8|3944|3970.5|3954.7|3959.8|3944|0
1585107600000|2020-03-25 03:40:00|3959.2|3943.4|3965.5|3949.7|3965.5|3949.7|3959.2|3943.4|0
1585107900000|2020-03-25 03:45:00|3966|3950.2|3968.7|3952.9|3968.7|3952.9|3964|3948.2|0
1585108200000|2020-03-25 03:50:00|3970.3|3954.5|3972.8|3957|3973.8|3958|3968.7|3952.9|0
1585108500000|2020-03-25 03:55:00|3972|3956.2|3976|3960.2|3976|3960.2|3971.3|3955.5|0
1585108800000|2020-03-25 04:00:00|3975.2|3959.4|3992.6|3976.6|3996.2|3980.2|3975.2|3959.4|0
1585109100000|2020-03-25 04:05:00|4002.6|3986.6|4027.7|4011.7|4027.7|4011.7|4002.6|3986.6|0
1585109400000|2020-03-25 04:10:00|4026.8|4010.8|4036.3|4020.1|4036.3|4020.1|4023.8|4007.8|0
1585109700000|2020-03-25 04:15:00|4035.2|4019|4029.8|4013.8|4035.2|4019|4026.6|4010.6|0
1585110000000|2020-03-25 04:20:00|4026.5|4010.5|4011.6|3995.6|4026.5|4010.5|4006.9|3990.9|0
1585110300000|2020-03-25 04:25:00|4015.7|3999.7|4008.6|3992.6|4015.7|3999.7|4003.6|3987.6|0
1585110600000|2020-03-25 04:30:00|4005.5|3989.5|4002.4|3986.4|4015.6|3999.6|4002.4|3986.4|0
1585110900000|2020-03-25 04:35:00|4002.1|3986.1|4031.1|4015.1|4031.1|4015.1|4002.1|3986.1|0
1585111200000|2020-03-25 04:40:00|4031.8|4015.8|4025.6|4009.6|4036.1|4019.9|4014.1|3998.1|0
1585111500000|2020-03-25 04:45:00|4021.4|4005.4|4013.7|3997.7|4021.4|4005.4|4013|3997|0
1585111800000|2020-03-25 04:50:00|4015.4|3999.4|4018.4|4002.4|4019.5|4003.5|4015.1|3999.1|0
1585112100000|2020-03-25 04:55:00|4018.8|4002.8|4052.5|4036.3|4052.5|4036.3|4016.9|4000.9|0
1585177800000|2020-03-25 23:10:00|4203.2|4186.4|4200.9|4184.1|4218.4|4201.6|4197.7|4180.9|0
1585178100000|2020-03-25 23:15:00|4211.7|4194.9|4208.7|4191.9|4212.5|4195.7|4203|4186.2|0
1585178400000|2020-03-25 23:20:00|4207|4190.2|4210.2|4193.4|4210.2|4193.4|4198.8|4182|0
1585178700000|2020-03-25 23:25:00|4211.7|4194.9|4222|4205.2|4258|4241|4211.7|4194.9|0
1585179000000|2020-03-25 23:30:00|4225.9|4209.1|4195.8|4179|4231.1|4214.3|4195.8|4179|0
1585179300000|2020-03-25 23:35:00|4205.2|4188.4|4210|4193.2|4211.6|4194.8|4203|4186.2|0
1585179600000|2020-03-25 23:40:00|4202.1|4185.3|4188.7|4171.9|4202.3|4185.5|4188.7|4171.9|0
1585179900000|2020-03-25 23:45:00|4188.1|4171.3|4166.2|4149.6|4188.1|4171.3|4163.2|4146.6|0
1585180200000|2020-03-25 23:50:00|4164.6|4148|4146.3|4129.7|4164.6|4148|4146.3|4129.7|0
1585180500000|2020-03-25 23:55:00|4146.1|4129.5|4163.8|4147.2|4163.8|4147.2|4140.7|4124.1|0
1585180800000|2020-03-26 00:00:00|4162.7|4146.1|4160.2|4143.6|4164.7|4148.1|4152.5|4135.9|0
1585181100000|2020-03-26 00:05:00|4163.4|4146.8|4161|4144.4|4169|4152.4|4160.2|4143.6|0
1585181400000|2020-03-26 00:10:00|4164.3|4147.7|4181.1|4164.5|4181.1|4164.5|4157.5|4140.9|0
1585181700000|2020-03-26 00:15:00|4181.8|4165.2|4170.7|4154.1|4181.8|4165.2|4152.1|4135.5|0
1585182000000|2020-03-26 00:20:00|4170|4153.4|4178.1|4161.5|4182.3|4165.7|4166.9|4150.3|0
1585182300000|2020-03-26 00:25:00|4179.3|4162.7|4181.8|4165.2|4188|4171.2|4174.4|4157.8|0
1585182600000|2020-03-26 00:30:00|4189.8|4173|4192.2|4175.4|4192.2|4175.4|4181|4164.4|0
1585182900000|2020-03-26 00:35:00|4187.5|4170.7|4184.2|4167.4|4187.9|4171.1|4181.8|4165.2|0
1585183200000|2020-03-26 00:40:00|4189.6|4172.8|4191.2|4174.4|4191.3|4174.5|4180.5|4163.9|0
1585183500000|2020-03-26 00:45:00|4190.4|4173.6|4180.2|4163.6|4194.4|4177.6|4180.2|4163.6|0
1585183800000|2020-03-26 00:50:00|4177.3|4160.7|4161.3|4144.7|4177.3|4160.7|4152.4|4135.8|0
1585184100000|2020-03-26 00:55:00|4163.8|4147.2|4138.4|4121.8|4164.1|4147.5|4138.4|4121.8|0
1585184400000|2020-03-26 01:00:00|4136.8|4120.2|4104.2|4087.8|4136.8|4120.2|4104.2|4087.8|0
1585184700000|2020-03-26 01:05:00|4102.6|4086.2|4093.1|4076.7|4108.6|4092.2|4093.1|4076.7|0
1585185000000|2020-03-26 01:10:00|4090.7|4074.3|4092.7|4076.3|4108.5|4092.1|4090.7|4074.3|0
1585185300000|2020-03-26 01:15:00|4095.6|4079.2|4086.1|4069.7|4095.6|4079.2|4083.7|4067.3|0
1585185600000|2020-03-26 01:20:00|4089.3|4072.9|4087|4070.6|4091.8|4075.4|4085.7|4069.3|0
1585185900000|2020-03-26 01:25:00|4089.5|4073.1|4082.5|4066.3|4092.6|4076.2|4081|4064.8|0
1585186200000|2020-03-26 01:30:00|4083.9|4067.5|4101.7|4085.3|4111.2|4094.8|4083.9|4067.5|0
1585186500000|2020-03-26 01:35:00|4098.7|4082.3|4120.4|4104|4120.4|4104|4098.7|4082.3|0
1585186800000|2020-03-26 01:40:00|4119.7|4103.3|4145.5|4128.9|4149.2|4132.6|4119.7|4103.3|0
1585187100000|2020-03-26 01:45:00|4150|4133.4|4145.4|4128.8|4153.8|4137.2|4144.1|4127.5|0
1585187400000|2020-03-26 01:50:00|4140.5|4123.9|4136.8|4120.2|4144.5|4127.9|4130.7|4114.3|0
1585187700000|2020-03-26 01:55:00|4134.4|4117.8|4144|4127.4|4146.8|4130.2|4133.4|4116.8|0
1585188000000|2020-03-26 02:00:00|4138.9|4122.3|4145.9|4129.3|4145.9|4129.3|4137.8|4121.2|0
1585188300000|2020-03-26 02:05:00|4150.8|4134.2|4154.1|4137.5|4158.6|4142|4142.4|4125.8|0
1585188600000|2020-03-26 02:10:00|4156.5|4139.9|4140.6|4124|4163.6|4147|4140.6|4124|0
1585188900000|2020-03-26 02:15:00|4141.1|4124.5|4153.3|4136.7|4156.3|4139.7|4141.1|4124.5|0
1585189200000|2020-03-26 02:20:00|4152.7|4136.1|4166.1|4149.5|4172.7|4156.1|4152.7|4136.1|0
1585189500000|2020-03-26 02:25:00|4167.8|4151.2|4159.3|4142.7|4172|4155.4|4159.3|4142.7|0
1585189800000|2020-03-26 02:30:00|4162.1|4145.5|4158.1|4141.5|4164.8|4148.2|4157.8|4141.2|0
1585190100000|2020-03-26 02:35:00|4156.8|4140.2|4158.2|4141.6|4160.7|4144.1|4140.8|4124.2|0
1585190400000|2020-03-26 02:40:00|4155.3|4138.7|4146|4129.4|4155.3|4138.7|4145.1|4128.5|0
1585190700000|2020-03-26 02:45:00|4144.9|4128.3|4156.9|4140.3|4158.5|4141.9|4144.9|4128.3|0
1585191000000|2020-03-26 02:50:00|4159.3|4142.7|4147.8|4131.2|4159.3|4142.7|4147.5|4130.9|0
1585191300000|2020-03-26 02:55:00|4149.3|4132.7|4166.2|4149.6|4166.2|4149.6|4144.2|4127.6|0
1585191600000|2020-03-26 03:00:00|4167.7|4151.1|4182.8|4166.2|4188.9|4172.1|4167.7|4151.1|0
1585191900000|2020-03-26 03:05:00|4184.2|4167.4|4208.2|4191.4|4208.3|4191.5|4179.6|4163|0
1585192200000|2020-03-26 03:10:00|4212.3|4195.5|4214.2|4197.4|4221.8|4205|4212.3|4195.5|0
1585192500000|2020-03-26 03:15:00|4217.6|4200.8|4216.6|4199.8|4218.1|4201.3|4214.7|4197.9|0
1585192800000|2020-03-26 03:20:00|4219|4202.2|4207.7|4190.9|4219|4202.2|4207.7|4190.9|0
1585193100000|2020-03-26 03:25:00|4200.7|4183.9|4221.6|4204.8|4223.1|4206.3|4200.7|4183.9|0
1585193400000|2020-03-26 03:30:00|4206.7|4189.9|4166.5|4149.9|4206.7|4189.9|4158.4|4141.8|0
1585193700000|2020-03-26 03:35:00|4160.4|4143.8|4183.5|4166.7|4193.7|4176.9|4160.4|4143.8|0
1585194000000|2020-03-26 03:40:00|4189.3|4172.5|4190.9|4174.1|4198.8|4182|4187.8|4171|0
1585194300000|2020-03-26 03:45:00|4192.1|4175.3|4212.9|4196.1|4214.5|4197.7|4192.1|4175.3|0
1585194600000|2020-03-26 03:50:00|4218.7|4201.9|4227.4|4210.6|4227.4|4210.6|4213.9|4197.1|0
1585194900000|2020-03-26 03:55:00|4228.3|4211.5|4231|4214.2|4238.7|4221.7|4228.3|4211.5|0
1585195200000|2020-03-26 04:00:00|4226.8|4210|4209|4192.2|4230.6|4213.8|4209|4192.2|0
1585195500000|2020-03-26 04:05:00|4197.8|4181|4214.3|4197.5|4219.5|4202.7|4197.8|4181|0
1585195800000|2020-03-26 04:10:00|4219.3|4202.5|4221.9|4205.1|4229.4|4212.6|4219.3|4202.5|0
1585196100000|2020-03-26 04:15:00|4216.8|4200|4195.3|4178.5|4218.4|4201.6|4194.7|4177.9|0
1585196400000|2020-03-26 04:20:00|4195.8|4179|4201|4184.2|4204.6|4187.8|4191.9|4175.1|0
1585196700000|2020-03-26 04:25:00|4207.4|4190.6|4199.1|4182.3|4207.4|4190.6|4195|4178.2|0
1585197000000|2020-03-26 04:30:00|4197.1|4180.3|4168.6|4152|4197.1|4180.3|4166.8|4150.2|0
1585197300000|2020-03-26 04:35:00|4172.5|4155.9|4201.7|4184.9|4201.7|4184.9|4172.5|4155.9|0
1585197600000|2020-03-26 04:40:00|4195.5|4178.7|4198.5|4181.7|4201.8|4185|4195.5|4178.7|0
1585197900000|2020-03-26 04:45:00|4202.2|4185.4|4211.3|4194.5|4211.3|4194.5|4198.2|4181.4|0
1585198200000|2020-03-26 04:50:00|4209.3|4192.5|4194.3|4177.5|4209.3|4192.5|4192.3|4175.5|0
1585198500000|2020-03-26 04:55:00|4189.2|4172.4|4156.1|4139.5|4190.2|4173.4|4156.1|4139.5|0
1585264200000|2020-03-26 23:10:00|4320.7|4303.5|4324.1|4306.9|4328.4|4311.2|4319.3|4302.1|0
1585264500000|2020-03-26 23:15:00|4318.5|4301.3|4316.8|4299.6|4318.5|4301.3|4307.8|4290.6|0
1585264800000|2020-03-26 23:20:00|4310.4|4293.2|4310.5|4293.3|4313|4295.8|4306.5|4289.3|0
1585265100000|2020-03-26 23:25:00|4305.4|4288.2|4296.6|4279.4|4309.4|4292.2|4296.6|4279.4|0
1585265400000|2020-03-26 23:30:00|4294|4276.8|4277.7|4260.7|4295|4277.8|4277.7|4260.7|0
1585265700000|2020-03-26 23:35:00|4276|4259|4284|4266.8|4284|4266.8|4259.4|4242.4|0
1585266000000|2020-03-26 23:40:00|4290.6|4273.4|4304.1|4286.9|4304.1|4286.9|4282.3|4265.3|0
1585266300000|2020-03-26 23:45:00|4296.1|4278.9|4287.1|4269.9|4298.2|4281|4287.1|4269.9|0
1585266600000|2020-03-26 23:50:00|4288.4|4271.2|4296.5|4279.3|4296.5|4279.3|4281.9|4264.9|0
1585266900000|2020-03-26 23:55:00|4295.4|4278.2|4300.1|4282.9|4300.7|4283.5|4291.5|4274.3|0
1585267200000|2020-03-27 00:00:00|4297.9|4280.7|4299.8|4282.6|4299.8|4282.6|4293.3|4276.1|0
1585267500000|2020-03-27 00:05:00|4300|4282.8|4302|4284.8|4304.2|4287|4298.2|4281|0
1585267800000|2020-03-27 00:10:00|4309.3|4292.1|4299.9|4282.7|4309.3|4292.1|4299.9|4282.7|0
1585268100000|2020-03-27 00:15:00|4299.5|4282.3|4289.1|4271.9|4300.5|4283.3|4289.1|4271.9|0
1585268400000|2020-03-27 00:20:00|4295.4|4278.2|4296.2|4279|4298.6|4281.4|4293.8|4276.6|0
1585268700000|2020-03-27 00:25:00|4294.8|4277.6|4287.4|4270.2|4294.8|4277.6|4286.5|4269.3|0
1585269000000|2020-03-27 00:30:00|4284|4266.8|4274.3|4257.3|4285.3|4268.1|4274.1|4257.1|0
1585269300000|2020-03-27 00:35:00|4275.8|4258.8|4256.7|4239.7|4275.8|4258.8|4256.7|4239.7|0
1585269600000|2020-03-27 00:40:00|4258|4241|4272.2|4255.2|4272.2|4255.2|4258|4241|0
1585269900000|2020-03-27 00:45:00|4269.6|4252.6|4251.3|4234.3|4269.6|4252.6|4251.3|4234.3|0
1585270200000|2020-03-27 00:50:00|4246.5|4229.5|4235.4|4218.4|4246.5|4229.5|4235.4|4218.4|0
1585270500000|2020-03-27 00:55:00|4233.9|4216.9|4203.2|4186.4|4233.9|4216.9|4203.2|4186.4|0
1585270800000|2020-03-27 01:00:00|4203|4186.2|4200.6|4183.8|4207.3|4190.5|4198.7|4181.9|0
1585271100000|2020-03-27 01:05:00|4200.2|4183.4|4199.7|4182.9|4203.9|4187.1|4196.9|4180.1|0
1585271400000|2020-03-27 01:10:00|4193.1|4176.3|4167.9|4151.3|4193.1|4176.3|4157.6|4141|0
1585271700000|2020-03-27 01:15:00|4164.2|4147.6|4189.4|4172.6|4189.4|4172.6|4164.2|4147.6|0
1585272000000|2020-03-27 01:20:00|4186.9|4170.1|4185.6|4168.8|4191.3|4174.5|4182.8|4166.2|0
1585272300000|2020-03-27 01:25:00|4183|4166.4|4203.2|4186.4|4204.6|4187.8|4183|4166.4|0
1585272600000|2020-03-27 01:30:00|4201.3|4184.5|4190.5|4173.7|4206.7|4189.9|4190.5|4173.7|0
1585272900000|2020-03-27 01:35:00|4191.2|4174.4|4181.2|4164.6|4203.8|4187|4181.2|4164.6|0
1585273200000|2020-03-27 01:40:00|4178.4|4161.8|4158.8|4142.2|4178.4|4161.8|4158.8|4142.2|0
1585273500000|2020-03-27 01:45:00|4157.4|4140.8|4157.6|4141|4170|4153.4|4156.7|4140.1|0
1585273800000|2020-03-27 01:50:00|4145.2|4128.6|4139.3|4122.7|4145.9|4129.3|4133.6|4117|0
1585274100000|2020-03-27 01:55:00|4146.5|4129.9|4150.4|4133.8|4165.8|4149.2|4146.5|4129.9|0
1585274400000|2020-03-27 02:00:00|4150.3|4133.7|4131.5|4115.1|4150.3|4133.7|4131.2|4114.8|0
1585274700000|2020-03-27 02:05:00|4129.8|4113.4|4112.3|4095.9|4135.5|4118.9|4112.3|4095.9|0
1585275000000|2020-03-27 02:10:00|4114.6|4098.2|4098|4081.6|4117.9|4101.5|4098|4081.6|0
1585275300000|2020-03-27 02:15:00|4099.1|4082.7|4104.4|4088|4104.4|4088|4095.6|4079.2|0
1585275600000|2020-03-27 02:20:00|4105.4|4089|4102.4|4086|4114.2|4097.8|4102.4|4086|0
1585275900000|2020-03-27 02:25:00|4097.9|4081.5|4094.3|4077.9|4101.1|4084.7|4089.7|4073.3|0
1585276200000|2020-03-27 02:30:00|4086.8|4070.4|4097.2|4080.8|4097.2|4080.8|4079.8|4063.6|0
1585276500000|2020-03-27 02:35:00|4098.5|4082.1|4094.4|4078|4098.5|4082.1|4089.6|4073.2|0
1585276800000|2020-03-27 02:40:00|4090.7|4074.3|4096.9|4080.5|4096.9|4080.5|4087.1|4070.7|0
1585277100000|2020-03-27 02:45:00|4095.5|4079.1|4087.9|4071.5|4096.6|4080.2|4087.9|4071.5|0
1585277400000|2020-03-27 02:50:00|4089.3|4072.9|4080.9|4064.7|4093.6|4077.2|4080.9|4064.7|0
1585277700000|2020-03-27 02:55:00|4078.9|4062.7|4062.4|4046.2|4078.9|4062.7|4062.4|4046.2|0
1585278000000|2020-03-27 03:00:00|4063.9|4047.7|4038.9|4022.7|4063.9|4047.7|4038.9|4022.7|0
1585278300000|2020-03-27 03:05:00|4042.6|4026.4|4055.9|4039.7|4055.9|4039.7|4042.6|4026.4|0
1585278600000|2020-03-27 03:10:00|4057.4|4041.2|4061.9|4045.7|4061.9|4045.7|4051.9|4035.7|0
1585278900000|2020-03-27 03:15:00|4061.5|4045.3|4067.1|4050.9|4067.5|4051.3|4059.2|4043|0
1585279200000|2020-03-27 03:20:00|4065.3|4049.1|4082.8|4066.6|4082.8|4066.6|4062|4045.8|0
1585279500000|2020-03-27 03:25:00|4082|4065.8|4111.3|4094.9|4112.7|4096.3|4082|4065.8|0
1585279800000|2020-03-27 03:30:00|4106.4|4090|4098.4|4082|4107|4090.6|4098.4|4082|0
1585280100000|2020-03-27 03:35:00|4099.7|4083.3|4101.1|4084.7|4107.7|4091.3|4093.8|4077.4|0
1585280400000|2020-03-27 03:40:00|4098.1|4081.7|4081.3|4065.1|4098.1|4081.7|4078.9|4062.7|0
1585280700000|2020-03-27 03:45:00|4077.8|4061.6|4077.9|4061.7|4079.9|4063.7|4074|4057.8|0
1585281000000|2020-03-27 03:50:00|4079.3|4063.1|4087.4|4071|4089.9|4073.5|4077.4|4061.2|0
1585281300000|2020-03-27 03:55:00|4086.3|4069.9|4087.4|4071|4090.6|4074.2|4076.1|4059.9|0
1585281600000|2020-03-27 04:00:00|4086.8|4070.4|4090.2|4073.8|4093.2|4076.8|4086.8|4070.4|0
1585281900000|2020-03-27 04:05:00|4094.6|4078.2|4086.4|4070|4101.8|4085.4|4085|4068.6|0
1585282200000|2020-03-27 04:10:00|4082.7|4066.5|4086.9|4070.5|4086.9|4070.5|4077.5|4061.3|0
1585282500000|2020-03-27 04:15:00|4089.5|4073.1|4094.8|4078.4|4100.8|4084.4|4088.9|4072.5|0
1585282800000|2020-03-27 04:20:00|4092.1|4075.7|4079.1|4062.9|4092.1|4075.7|4079.1|4062.9|0
1585283100000|2020-03-27 04:25:00|4075.6|4059.4|4050.2|4034|4075.6|4059.4|4050.2|4034|0
1585283400000|2020-03-27 04:30:00|4044.5|4028.3|4053.8|4037.6|4059.9|4043.7|4021.8|4005.8|0
1585283700000|2020-03-27 04:35:00|4046.1|4029.9|4015.8|3999.8|4046.1|4029.9|4015.8|3999.8|0
1585284000000|2020-03-27 04:40:00|4013.9|3997.9|4037.8|4021.6|4044.8|4028.6|4013.7|3997.7|0
1585284300000|2020-03-27 04:45:00|4030|4014|4004.7|3988.7|4035.6|4019.4|4004.7|3988.7|0
1585284600000|2020-03-27 04:50:00|4002.5|3986.5|3991.6|3975.6|4016.9|4000.9|3991.6|3975.6|0
1585284900000|2020-03-27 04:55:00|3987.9|3971.9|3988|3972|4001.7|3985.7|3963.2|3947.4|0
1585523400000|2020-03-29 23:10:00|4051.8|4035.6|4006.3|3990.3|4051.8|4035.6|3989|3973|0
1585523700000|2020-03-29 23:15:00|4015.9|3999.9|4024.6|4008.6|4024.6|4008.6|4002.8|3986.8|0
1585524000000|2020-03-29 23:20:00|4029|4013|4006.5|3990.5|4043.2|4027|4006.5|3990.5|0
1585524300000|2020-03-29 23:25:00|4015.5|3999.5|3983.2|3967.2|4015.5|3999.5|3980.9|3965.1|0
1585524600000|2020-03-29 23:30:00|3982.5|3966.7|3975.9|3960.1|3984.3|3968.3|3975.9|3960.1|0
1585524900000|2020-03-29 23:35:00|3976.7|3960.9|3985.6|3969.6|3985.6|3969.6|3970.7|3954.9|0
1585525200000|2020-03-29 23:40:00|3981.9|3966.1|4008.9|3992.9|4008.9|3992.9|3981.9|3966.1|0
1585525500000|2020-03-29 23:45:00|4011.1|3995.1|4017|4001|4050.7|4034.5|4011.1|3995.1|0
1585525800000|2020-03-29 23:50:00|4009.8|3993.8|4029.3|4013.3|4029.3|4013.3|4004.5|3988.5|0
1585526100000|2020-03-29 23:55:00|4022.8|4006.8|3997.7|3981.7|4022.8|4006.8|3997.7|3981.7|0
1585526400000|2020-03-30 00:00:00|3996|3980|3989|3973|3999.8|3983.8|3987.5|3971.5|0
1585526700000|2020-03-30 00:05:00|3996.8|3980.8|4000.8|3984.8|4011.5|3995.5|3996.8|3980.8|0
1585527000000|2020-03-30 00:10:00|4001.5|3985.5|3998.1|3982.1|4012.7|3996.7|3998.1|3982.1|0
1585527300000|2020-03-30 00:15:00|3997.9|3981.9|4004.1|3988.1|4008.1|3992.1|3996.4|3980.4|0
1585527600000|2020-03-30 00:20:00|4004.7|3988.7|4029.7|4013.7|4029.7|4013.7|4004.7|3988.7|0
1585527900000|2020-03-30 00:25:00|4034.7|4018.5|4021.1|4005.1|4034.7|4018.5|4021.1|4005.1|0
1585528200000|2020-03-30 00:30:00|4015.7|3999.7|4000.4|3984.4|4025.6|4009.6|4000.4|3984.4|0
1585528500000|2020-03-30 00:35:00|4008.6|3992.6|4007.9|3991.9|4017|4001|4000.2|3984.2|0
1585528800000|2020-03-30 00:40:00|4008|3992|4007.1|3991.1|4013.1|3997.1|4007.1|3991.1|0
1585529100000|2020-03-30 00:45:00|4008.3|3992.3|4020.4|4004.4|4020.4|4004.4|4007.1|3991.1|0
1585529400000|2020-03-30 00:50:00|4022.1|4006.1|4025.6|4009.6|4034|4017.8|4021.7|4005.7|0
1585529700000|2020-03-30 00:55:00|4024.7|4008.7|4036.8|4020.6|4041.1|4024.9|4024.7|4008.7|0
1585530000000|2020-03-30 01:00:00|4038.9|4022.7|4035.3|4019.1|4038.9|4022.7|4032.4|4016.4|0
1585530300000|2020-03-30 01:05:00|4030.2|4014.2|4019.7|4003.7|4033.1|4017|4018.5|4002.5|0
1585530600000|2020-03-30 01:10:00|4017.3|4001.3|4019.3|4003.3|4023|4007|4016.9|4000.9|0
1585530900000|2020-03-30 01:15:00|4018.6|4002.6|4058|4041.8|4058|4041.8|4018.6|4002.6|0
1585531200000|2020-03-30 01:20:00|4059.8|4043.6|4064.2|4048|4069.4|4053.2|4059.8|4043.6|0
1585531500000|2020-03-30 01:25:00|4066|4049.8|4063.9|4047.7|4066.5|4050.3|4060.8|4044.6|0
1585531800000|2020-03-30 01:30:00|4063.5|4047.3|4055.8|4039.6|4063.5|4047.3|4055.8|4039.6|0
1585532100000|2020-03-30 01:35:00|4060.2|4044|4069.1|4052.9|4069.1|4052.9|4059.8|4043.6|0
1585532400000|2020-03-30 01:40:00|4068.9|4052.7|4065.3|4049.1|4074.4|4058.2|4065.3|4049.1|0
1585532700000|2020-03-30 01:45:00|4068.6|4052.4|4066.6|4050.4|4072.1|4055.9|4064.4|4048.2|0
1585533000000|2020-03-30 01:50:00|4065.5|4049.3|4074.3|4058.1|4074.8|4058.6|4065.5|4049.3|0
1585533300000|2020-03-30 01:55:00|4076.4|4060.2|4090.5|4074.1|4090.5|4074.1|4074.1|4057.9|0
1585533600000|2020-03-30 02:00:00|4091.2|4074.8|4080.9|4064.7|4101.1|4084.7|4080.9|4064.7|0
1585533900000|2020-03-30 02:05:00|4081.5|4065.3|4084.3|4067.9|4084.3|4067.9|4076.4|4060.2|0
1585534200000|2020-03-30 02:10:00|4086.2|4069.8|4091.7|4075.3|4092.7|4076.3|4086.2|4069.8|0
1585534500000|2020-03-30 02:15:00|4092.3|4075.9|4084.8|4068.4|4094.5|4078.1|4084|4067.6|0
1585534800000|2020-03-30 02:20:00|4081.2|4065|4074.4|4058.2|4081.2|4065|4074.3|4058.1|0
1585535100000|2020-03-30 02:25:00|4077.1|4060.9|4075.6|4059.4|4092.5|4076.1|4075.6|4059.4|0
1585535400000|2020-03-30 02:30:00|4071.6|4055.4|4063.9|4047.7|4075.1|4058.9|4063.9|4047.7|0
1585535700000|2020-03-30 02:35:00|4063.8|4047.6|4077.4|4061.2|4077.4|4061.2|4063.8|4047.6|0
1585536000000|2020-03-30 02:40:00|4078.6|4062.4|4091.1|4074.7|4099.5|4083.1|4078.4|4062.2|0
1585536300000|2020-03-30 02:45:00|4087.9|4071.5|4084|4067.6|4089.3|4072.9|4077.5|4061.3|0
1585536600000|2020-03-30 02:50:00|4088.3|4071.9|4091.3|4074.9|4098.6|4082.2|4088.3|4071.9|0
1585536900000|2020-03-30 02:55:00|4086.8|4070.4|4072.6|4056.4|4086.8|4070.4|4071.1|4054.9|0
1585537200000|2020-03-30 03:00:00|4075.1|4058.9|4072.9|4056.7|4075.2|4059|4071|4054.8|0
1585537500000|2020-03-30 03:05:00|4073.2|4057|4073.2|4057|4082.1|4065.9|4072.8|4056.6|0
1585537800000|2020-03-30 03:10:00|4075|4058.8|4090|4073.6|4090|4073.6|4073.5|4057.3|0
1585538100000|2020-03-30 03:15:00|4091.8|4075.4|4107.3|4090.9|4115.8|4099.4|4091.8|4075.4|0
1585538400000|2020-03-30 03:20:00|4114.4|4098|4109.1|4092.7|4114.7|4098.3|4105.1|4088.7|0
1585538700000|2020-03-30 03:25:00|4109.9|4093.5|4088.5|4072.1|4109.9|4093.5|4088.5|4072.1|0
1585539000000|2020-03-30 03:30:00|4092|4075.6|4096.8|4080.4|4096.8|4080.4|4084.9|4068.5|0
1585539300000|2020-03-30 03:35:00|4100|4083.6|4085.2|4068.8|4100|4083.6|4084.7|4068.3|0
1585539600000|2020-03-30 03:40:00|4086.7|4070.3|4103.4|4087|4103.4|4087|4086.7|4070.3|0
1585539900000|2020-03-30 03:45:00|4106.3|4089.9|4105.4|4089|4114.4|4098|4103.9|4087.5|0
1585540200000|2020-03-30 03:50:00|4107.9|4091.5|4133.7|4117.1|4133.7|4117.1|4107.2|4090.8|0
1585540500000|2020-03-30 03:55:00|4134|4117.4|4139.3|4122.7|4145.4|4128.8|4134|4117.4|0
1585540800000|2020-03-30 04:00:00|4142.4|4125.8|4167.6|4151|4167.6|4151|4142.4|4125.8|0
1585541100000|2020-03-30 04:05:00|4169.6|4153|4157.5|4140.9|4169.6|4153|4139.7|4123.1|0
1585541400000|2020-03-30 04:10:00|4157.3|4140.7|4167.7|4151.1|4171.1|4154.5|4157.3|4140.7|0
1585541700000|2020-03-30 04:15:00|4158|4141.4|4182.9|4166.3|4186.9|4170.1|4153.8|4137.2|0
1585542000000|2020-03-30 04:20:00|4188|4171.2|4200.5|4183.7|4200.8|4184|4186.7|4169.9|0
1585542300000|2020-03-30 04:25:00|4200.4|4183.6|4181.9|4165.3|4200.4|4183.6|4181.9|4165.3|0
1585542600000|2020-03-30 04:30:00|4183.5|4166.7|4188.1|4171.3|4190.3|4173.5|4181.5|4164.9|0
1585542900000|2020-03-30 04:35:00|4186.8|4170|4154.8|4138.2|4186.8|4170|4154.3|4137.7|0
1585543200000|2020-03-30 04:40:00|4154.9|4138.3|4128.7|4112.3|4155.8|4139.2|4128.2|4111.8|0
1585543500000|2020-03-30 04:45:00|4131.5|4115.1|4131.1|4114.7|4131.5|4115.1|4116.1|4099.7|0
1585543800000|2020-03-30 04:50:00|4127|4110.6|4153.7|4137.1|4155.7|4139.1|4127|4110.6|0
1585544100000|2020-03-30 04:55:00|4150.5|4133.9|4163.1|4146.5|4174.2|4157.6|4145.2|4128.6|0
1585609800000|2020-03-30 23:10:00|4407.8|4390.2|4413.5|4395.9|4418.8|4401.2|4407.8|4390.2|0
1585610100000|2020-03-30 23:15:00|4413.1|4395.5|4408.6|4391|4413.1|4395.5|4400.1|4382.5|0
1585610400000|2020-03-30 23:20:00|4408.8|4391.2|4428.2|4410.6|4428.2|4410.6|4402.3|4384.7|0
1585610700000|2020-03-30 23:25:00|4427.3|4409.7|4460.4|4442.6|4461.9|4444.1|4427.3|4409.7|0
1585611000000|2020-03-30 23:30:00|4461.5|4443.7|4493.3|4475.3|4493.3|4475.3|4461.5|4443.7|0
1585611300000|2020-03-30 23:35:00|4494.3|4476.3|4518.7|4500.7|4527.2|4509.2|4494.3|4476.3|0
1585611600000|2020-03-30 23:40:00|4519|4501|4504|4486|4519|4501|4499.7|4481.7|0
1585611900000|2020-03-30 23:45:00|4507.9|4489.9|4494.7|4476.7|4508.2|4490.2|4494.7|4476.7|0
1585612200000|2020-03-30 23:50:00|4501.8|4483.8|4493.7|4475.7|4501.8|4483.8|4490.6|4472.6|0
1585612500000|2020-03-30 23:55:00|4494.7|4476.7|4502.1|4484.1|4509.2|4491.2|4494.7|4476.7|0
1585612800000|2020-03-31 00:00:00|4506|4488|4523.5|4505.5|4523.5|4505.5|4505|4487|0
1585613100000|2020-03-31 00:05:00|4521.4|4503.4|4541.9|4523.7|4545.4|4527.2|4521.4|4503.4|0
1585613400000|2020-03-31 00:10:00|4538.2|4520|4530.5|4512.5|4538.2|4520|4527.4|4509.4|0
1585613700000|2020-03-31 00:15:00|4530.3|4512.3|4519.2|4501.2|4530.3|4512.3|4517.7|4499.7|0
1585614000000|2020-03-31 00:20:00|4518.2|4500.2|4531.7|4513.7|4532.3|4514.3|4518.2|4500.2|0
1585614300000|2020-03-31 00:25:00|4534.9|4516.7|4546.1|4527.9|4547.5|4529.3|4533.9|4515.9|0
1585614600000|2020-03-31 00:30:00|4545.1|4526.9|4537.2|4519|4546.4|4528.2|4537.2|4519|0
1585614900000|2020-03-31 00:35:00|4533|4515|4536.9|4518.7|4537.1|4518.9|4532.1|4514.1|0
1585615200000|2020-03-31 00:40:00|4537.5|4519.3|4530.8|4512.8|4538.9|4520.7|4525|4507|0
1585615500000|2020-03-31 00:45:00|4531.8|4513.8|4534.6|4516.4|4539.2|4521|4529.9|4511.9|0
1585615800000|2020-03-31 00:50:00|4534.3|4516.1|4544.9|4526.7|4544.9|4526.7|4532.8|4514.8|0
1585616100000|2020-03-31 00:55:00|4545|4526.8|4540|4521.8|4545|4526.8|4540|4521.8|0
1585616400000|2020-03-31 01:00:00|4533.7|4515.7|4549.6|4531.4|4551.6|4533.4|4533.7|4515.7|0
1585616700000|2020-03-31 01:05:00|4550.3|4532.1|4552.2|4534|4555|4536.8|4547.7|4529.5|0
1585617000000|2020-03-31 01:10:00|4551.6|4533.4|4546.1|4527.9|4557.6|4539.4|4546.1|4527.9|0
1585617300000|2020-03-31 01:15:00|4542.1|4523.9|4507.6|4489.6|4542.1|4523.9|4507.6|4489.6|0
1585617600000|2020-03-31 01:20:00|4514.7|4496.7|4516.5|4498.5|4522.1|4504.1|4512.3|4494.3|0
1585617900000|2020-03-31 01:25:00|4518.3|4500.3|4515.7|4497.7|4519.6|4501.6|4513.4|4495.4|0
1585618200000|2020-03-31 01:30:00|4513.9|4495.9|4516.4|4498.4|4517.9|4499.9|4513.9|4495.9|0
1585618500000|2020-03-31 01:35:00|4517|4499|4500.9|4482.9|4517|4499|4498.1|4480.1|0
1585618800000|2020-03-31 01:40:00|4500|4482|4485|4467|4500|4482|4479.7|4461.9|0
1585619100000|2020-03-31 01:45:00|4487|4469|4494.3|4476.3|4497.8|4479.8|4487|4469|0
1585619400000|2020-03-31 01:50:00|4492.9|4474.9|4506.4|4488.4|4506.4|4488.4|4492.9|4474.9|0
1585619700000|2020-03-31 01:55:00|4504.2|4486.2|4489.8|4471.8|4504.2|4486.2|4489.8|4471.8|0
1585620000000|2020-03-31 02:00:00|4491.7|4473.7|4485|4467|4494.9|4476.9|4485|4467|0
1585620300000|2020-03-31 02:05:00|4484.6|4466.6|4491.2|4473.2|4491.8|4473.8|4479.8|4462|0
1585620600000|2020-03-31 02:10:00|4494.3|4476.3|4489.5|4471.5|4499.9|4481.9|4489.5|4471.5|0
1585620900000|2020-03-31 02:15:00|4485.6|4467.6|4487.5|4469.5|4487.5|4469.5|4480.8|4463|0
1585621200000|2020-03-31 02:20:00|4489.5|4471.5|4480.7|4462.9|4489.5|4471.5|4480|4462.2|0
1585621500000|2020-03-31 02:25:00|4478|4460.2|4476.5|4458.7|4478|4460.2|4464.4|4446.6|0
1585621800000|2020-03-31 02:30:00|4475.9|4458.1|4482.6|4464.8|4482.6|4464.8|4469.8|4452|0
1585622100000|2020-03-31 02:35:00|4478.4|4460.6|4471.7|4453.9|4478.4|4460.6|4468.8|4451|0
1585622400000|2020-03-31 02:40:00|4471|4453.2|4449.9|4432.1|4473.6|4455.8|4449.1|4431.3|0
1585622700000|2020-03-31 02:45:00|4444.6|4426.8|4450.5|4432.7|4450.5|4432.7|4444.1|4426.3|0
1585623000000|2020-03-31 02:50:00|4451.2|4433.4|4446.1|4428.3|4451.2|4433.4|4444.2|4426.4|0
1585623300000|2020-03-31 02:55:00|4444.2|4426.4|4430.6|4413|4444.2|4426.4|4427.9|4410.3|0
1585623600000|2020-03-31 03:00:00|4429.5|4411.9|4409.2|4391.6|4429.5|4411.9|4409.2|4391.6|0
1585623900000|2020-03-31 03:05:00|4406.7|4389.1|4338|4320.6|4406.7|4389.1|4338|4320.6|0
1585624200000|2020-03-31 03:10:00|4343.4|4326|4361.5|4344.1|4361.5|4344.1|4317|4299.8|0
1585624500000|2020-03-31 03:15:00|4364.4|4347|4383.6|4366.2|4383.6|4366.2|4343.5|4326.1|0
1585624800000|2020-03-31 03:20:00|4390.3|4372.7|4430.7|4413.1|4431.1|4413.5|4389.9|4372.3|0
1585625100000|2020-03-31 03:25:00|4439.9|4422.1|4418.2|4400.6|4439.9|4422.1|4396.2|4378.6|0
1585625400000|2020-03-31 03:30:00|4411.8|4394.2|4381.2|4363.8|4411.8|4394.2|4376.9|4359.5|0
1585625700000|2020-03-31 03:35:00|4379.3|4361.9|4365.3|4347.9|4379.3|4361.9|4360.6|4343.2|0
1585626000000|2020-03-31 03:40:00|4360.4|4343|4383.8|4366.3|4401.3|4383.7|4360.4|4343|0
1585626300000|2020-03-31 03:45:00|4392.5|4374.9|4369.6|4352.2|4406.2|4388.6|4369|4351.6|0
1585626600000|2020-03-31 03:50:00|4359.7|4342.3|4366|4348.6|4366|4348.6|4344.4|4327|0
1585626900000|2020-03-31 03:55:00|4379.1|4361.7|4356.7|4339.3|4379.1|4361.7|4356.1|4338.7|0
1585627200000|2020-03-31 04:00:00|4366.6|4349.2|4341.5|4324.1|4366.6|4349.2|4341.5|4324.1|0
1585627500000|2020-03-31 04:05:00|4341.7|4324.3|4337.1|4319.7|4349.2|4331.8|4337.1|4319.7|0
1585627800000|2020-03-31 04:10:00|4342|4324.6|4347.6|4330.2|4352.6|4335.2|4342|4324.6|0
1585628100000|2020-03-31 04:15:00|4345.3|4327.9|4340.4|4323|4346.6|4329.2|4326.6|4309.4|0
1585628400000|2020-03-31 04:20:00|4334.9|4317.5|4301.9|4284.7|4334.9|4317.5|4301.9|4284.7|0
1585628700000|2020-03-31 04:25:00|4316.1|4298.9|4296.7|4279.5|4320.2|4303|4296.7|4279.5|0
1585629000000|2020-03-31 04:30:00|4295.1|4277.9|4277.4|4260.4|4296.2|4279|4276.9|4259.9|0
1585629300000|2020-03-31 04:35:00|4270.6|4253.6|4235.4|4218.4|4270.6|4253.6|4235.4|4218.4|0
1585629600000|2020-03-31 04:40:00|4227.2|4210.4|4228.9|4212.1|4239.5|4222.5|4215.1|4198.3|0
1585629900000|2020-03-31 04:45:00|4236.9|4219.9|4265.9|4248.9|4278.4|4261.4|4236.1|4219.1|0
1585630200000|2020-03-31 04:50:00|4262.1|4245.1|4216.2|4199.4|4262.1|4245.1|4216.2|4199.4|0
1585630500000|2020-03-31 04:55:00|4223.7|4206.9|4219.2|4202.4|4225.8|4209|4201.3|4184.5|0
1585696200000|2020-03-31 23:10:00|4369.9|4352.5|4345.3|4327.9|4369.9|4352.5|4345.3|4327.9|0
1585696500000|2020-03-31 23:15:00|4355.3|4337.9|4341.3|4323.9|4355.3|4337.9|4335.6|4318.2|0
1585696800000|2020-03-31 23:20:00|4338.1|4320.7|4337.3|4319.9|4338.1|4320.7|4312.2|4295|0
1585697100000|2020-03-31 23:25:00|4325.6|4308.4|4308.9|4291.7|4325.6|4308.4|4308.9|4291.7|0
1585697400000|2020-03-31 23:30:00|4307.5|4290.3|4289|4271.8|4314.2|4297|4289|4271.8|0
1585697700000|2020-03-31 23:35:00|4276|4259|4291.1|4273.9|4293.5|4276.3|4276|4259|0
1585698000000|2020-03-31 23:40:00|4286.2|4269|4282.8|4265.8|4286.2|4269|4275.5|4258.5|0
1585698300000|2020-03-31 23:45:00|4282.7|4265.7|4278.7|4261.7|4292.1|4274.9|4278.7|4261.7|0
1585698600000|2020-03-31 23:50:00|4274.8|4257.8|4268.7|4251.7|4274.8|4257.8|4262.9|4245.9|0
1585698900000|2020-03-31 23:55:00|4269.7|4252.7|4260.9|4243.9|4269.7|4252.7|4252.4|4235.4|0
1585699200000|2020-04-01 00:00:00|4263.7|4246.7|4260.2|4243.2|4268.5|4251.5|4260.2|4243.2|0
1585699500000|2020-04-01 00:05:00|4265.4|4248.4|4274.7|4257.7|4275.8|4258.8|4265.4|4248.4|0
1585699800000|2020-04-01 00:10:00|4267.7|4250.7|4258.4|4241.4|4267.7|4250.7|4253.7|4236.7|0
1585700100000|2020-04-01 00:15:00|4258.5|4241.5|4257.9|4240.9|4260.7|4243.7|4257.8|4240.8|0
1585700400000|2020-04-01 00:20:00|4259.5|4242.5|4282|4265|4282.2|4265.2|4259.5|4242.5|0
1585700700000|2020-04-01 00:25:00|4285.6|4268.4|4316|4298.8|4319.8|4302.6|4285.6|4268.4|0
1585701000000|2020-04-01 00:30:00|4311.5|4294.3|4327.7|4310.5|4327.7|4310.5|4302.3|4285.1|0
1585701300000|2020-04-01 00:35:00|4321.8|4304.6|4337.5|4320.1|4337.5|4320.1|4309.5|4292.3|0
1585701600000|2020-04-01 00:40:00|4335.3|4317.9|4328.8|4311.6|4346.1|4328.7|4328.8|4311.6|0
1585701900000|2020-04-01 00:45:00|4328.3|4311.1|4358.4|4341|4358.8|4341.4|4328.3|4311.1|0
1585702200000|2020-04-01 00:50:00|4364.7|4347.3|4375.3|4357.9|4379.9|4362.5|4364.7|4347.3|0
1585702500000|2020-04-01 00:55:00|4373.4|4356|4362|4344.6|4373.4|4356|4360.4|4343|0
1585702800000|2020-04-01 01:00:00|4362.4|4345|4354.1|4336.7|4362.4|4345|4337.5|4320.1|0
1585703100000|2020-04-01 01:05:00|4352.5|4335.1|4358.1|4340.7|4363|4345.6|4349.6|4332.2|0
1585703400000|2020-04-01 01:10:00|4357.4|4340|4317.7|4300.5|4357.4|4340|4317.7|4300.5|0
1585703700000|2020-04-01 01:15:00|4316.1|4298.9|4298.9|4281.7|4316.9|4299.7|4295.5|4278.3|0
1585704000000|2020-04-01 01:20:00|4289.7|4272.5|4334.4|4317|4334.4|4317|4289.7|4272.5|0
1585704300000|2020-04-01 01:25:00|4336|4318.6|4353.5|4336.1|4357|4339.6|4336|4318.6|0
1585704600000|2020-04-01 01:30:00|4347.7|4330.3|4326.5|4309.3|4359.2|4341.8|4324.7|4307.5|0
1585704900000|2020-04-01 01:35:00|4327.5|4310.3|4320.8|4303.6|4333.4|4316.2|4320.8|4303.6|0
1585705200000|2020-04-01 01:40:00|4316.7|4299.5|4336.2|4318.8|4336.2|4318.8|4316.7|4299.5|0
1585705500000|2020-04-01 01:45:00|4334.2|4316.8|4341.3|4323.9|4346.2|4328.8|4334.2|4316.8|0
1585705800000|2020-04-01 01:50:00|4343.4|4326|4354.2|4336.8|4355.1|4337.7|4343.4|4326|0
1585706100000|2020-04-01 01:55:00|4356.6|4339.2|4352.5|4335.1|4360.6|4343.2|4352.5|4335.1|0
1585706400000|2020-04-01 02:00:00|4353.5|4336.1|4364.3|4346.9|4364.3|4346.9|4352.8|4335.4|0
1585706700000|2020-04-01 02:05:00|4357.7|4340.3|4368.2|4350.8|4368.2|4350.8|4357.7|4340.3|0
1585707000000|2020-04-01 02:10:00|4365.8|4348.4|4365.2|4347.8|4369.7|4352.3|4365.2|4347.8|0
1585707300000|2020-04-01 02:15:00|4367.5|4350.1|4369.5|4352.1|4369.5|4352.1|4365.8|4348.4|0
1585707600000|2020-04-01 02:20:00|4367.4|4350|4370.1|4352.7|4374.6|4357.2|4367.4|4350|0
1585707900000|2020-04-01 02:25:00|4370.8|4353.4|4367.8|4350.4|4375.7|4358.3|4365|4347.6|0
1585708200000|2020-04-01 02:30:00|4365.8|4348.4|4365.5|4348.1|4371.3|4353.9|4365.5|4348.1|0
1585708500000|2020-04-01 02:35:00|4364.6|4347.2|4361.8|4344.4|4366.9|4349.5|4361.8|4344.4|0
1585708800000|2020-04-01 02:40:00|4361|4343.6|4368.5|4351.1|4368.5|4351.1|4360.7|4343.3|0
1585709100000|2020-04-01 02:45:00|4369|4351.6|4375.6|4358.2|4375.6|4358.2|4368.3|4350.9|0
1585709400000|2020-04-01 02:50:00|4375.7|4358.3|4382.5|4365.1|4382.5|4365.1|4374.2|4356.8|0
1585709700000|2020-04-01 02:55:00|4382.9|4365.5|4377.4|4360|4384.5|4366.9|4376.1|4358.7|0
1585710000000|2020-04-01 03:00:00|4376.2|4358.8|4372.8|4355.4|4376.2|4358.8|4363.3|4345.9|0
1585710300000|2020-04-01 03:05:00|4374.4|4357|4371|4353.6|4374.4|4357|4369.3|4351.9|0
1585710600000|2020-04-01 03:10:00|4370.3|4352.9|4365|4347.6|4370.3|4352.9|4361.5|4344.1|0
1585710900000|2020-04-01 03:15:00|4371.8|4354.4|4375.2|4357.8|4387.5|4369.9|4371.8|4354.4|0
1585711200000|2020-04-01 03:20:00|4371.4|4354|4356.6|4339.2|4371.4|4354|4356.6|4339.2|0
1585711500000|2020-04-01 03:25:00|4354.8|4337.4|4359.3|4341.9|4359.3|4341.9|4347.9|4330.5|0
1585711800000|2020-04-01 03:30:00|4359.9|4342.5|4377.5|4360.1|4377.5|4360.1|4359.9|4342.5|0
1585712100000|2020-04-01 03:35:00|4380.2|4362.8|4362.5|4345.1|4382.6|4365.2|4362.5|4345.1|0
1585712400000|2020-04-01 03:40:00|4364.8|4347.4|4359.7|4342.3|4364.8|4347.4|4358.7|4341.3|0
1585712700000|2020-04-01 03:45:00|4360.4|4343|4339.2|4321.8|4360.4|4343|4339.2|4321.8|0
1585713000000|2020-04-01 03:50:00|4332.2|4315|4314.5|4297.3|4333.5|4316.3|4314.5|4297.3|0
1585713300000|2020-04-01 03:55:00|4318.2|4301|4289.6|4272.4|4318.2|4301|4289.6|4272.4|0
1585713600000|2020-04-01 04:00:00|4281.3|4264.3|4285.3|4268.1|4312.2|4295|4281.3|4264.3|0
1585713900000|2020-04-01 04:05:00|4290.9|4273.7|4298.8|4281.6|4302.3|4285.1|4275.4|4258.4|0
1585714200000|2020-04-01 04:10:00|4281.6|4264.6|4289.1|4271.9|4302.7|4285.5|4281.3|4264.3|0
1585714500000|2020-04-01 04:15:00|4283.6|4266.5|4287.6|4270.4|4294.6|4277.4|4283.6|4266.5|0
1585714800000|2020-04-01 04:20:00|4285.7|4268.5|4299.4|4282.2|4301.1|4283.9|4285.6|4268.4|0
1585715100000|2020-04-01 04:25:00|4297.5|4280.3|4286.4|4269.2|4297.5|4280.3|4286.4|4269.2|0
1585715400000|2020-04-01 04:30:00|4279.9|4262.9|4282.3|4265.3|4295.7|4278.5|4279|4262|0
1585715700000|2020-04-01 04:35:00|4288.3|4271.1|4293.4|4276.2|4316.9|4299.7|4288.3|4271.1|0
1585716000000|2020-04-01 04:40:00|4292.4|4275.2|4312|4294.8|4315.6|4298.4|4291.6|4274.4|0
1585716300000|2020-04-01 04:45:00|4306.5|4289.3|4306.5|4289.3|4306.5|4289.3|4294.4|4277.2|0
1585716600000|2020-04-01 04:50:00|4312.3|4295.1|4325|4307.8|4325|4307.8|4303.9|4286.7|0
1585716900000|2020-04-01 04:55:00|4328.7|4311.5|4345.1|4327.7|4345.1|4327.7|4328.7|4311.5|0
1585782600000|2020-04-01 23:10:00|4126.7|4110.3|4167.3|4150.7|4167.3|4150.7|4125.8|4109.4|0
1585782900000|2020-04-01 23:15:00|4168|4151.4|4159.7|4143.1|4168|4151.4|4154.5|4137.9|0
1585783200000|2020-04-01 23:20:00|4161.8|4145.2|4164.7|4148.1|4172.3|4155.7|4161.8|4145.2|0
1585783500000|2020-04-01 23:25:00|4157.8|4141.2|4157.5|4140.9|4159.7|4143.1|4153.5|4136.9|0
1585783800000|2020-04-01 23:30:00|4160.3|4143.7|4162.3|4145.7|4166.2|4149.6|4159.2|4142.6|0
1585784100000|2020-04-01 23:35:00|4162|4145.4|4161.7|4145.1|4162|4145.4|4152.8|4136.2|0
1585784400000|2020-04-01 23:40:00|4157.6|4141|4161.4|4144.8|4161.4|4144.8|4153.8|4137.2|0
1585784700000|2020-04-01 23:45:00|4160|4143.4|4166.1|4149.5|4172.6|4156|4160|4143.4|0
1585785000000|2020-04-01 23:50:00|4165.8|4149.2|4171.7|4155.1|4171.7|4155.1|4163.3|4146.7|0
1585785300000|2020-04-01 23:55:00|4168.3|4151.7|4167.7|4151.1|4176|4159.4|4166|4149.4|0
1585785600000|2020-04-02 00:00:00|4169.6|4153|4196.1|4179.3|4200.3|4183.5|4169.6|4153|0
1585785900000|2020-04-02 00:05:00|4194.7|4177.9|4167.4|4150.8|4194.7|4177.9|4165.3|4148.7|0
1585786200000|2020-04-02 00:10:00|4160.8|4144.2|4175.4|4158.8|4176.8|4160.2|4157.4|4140.8|0
1585786500000|2020-04-02 00:15:00|4174.8|4158.2|4198.4|4181.6|4198.4|4181.6|4160.7|4144.1|0
1585786800000|2020-04-02 00:20:00|4188.6|4171.8|4188.8|4172|4188.8|4172|4171.3|4154.7|0
1585787100000|2020-04-02 00:25:00|4186.8|4170|4186.5|4169.7|4191.3|4174.5|4181|4164.4|0
1585787400000|2020-04-02 00:30:00|4177.7|4161.1|4173.5|4156.9|4182.4|4165.8|4173.5|4156.9|0
1585787700000|2020-04-02 00:35:00|4175.6|4159|4173.7|4157.1|4180|4163.4|4173.7|4157.1|0
1585788000000|2020-04-02 00:40:00|4173.4|4156.8|4166.8|4150.2|4179.4|4162.8|4163.3|4146.7|0
1585788300000|2020-04-02 00:45:00|4167|4150.4|4171|4154.4|4171.3|4154.7|4167|4150.4|0
1585788600000|2020-04-02 00:50:00|4171.3|4154.7|4175.2|4158.6|4175.2|4158.6|4168.6|4152|0
1585788900000|2020-04-02 00:55:00|4176.2|4159.6|4171.1|4154.5|4182.3|4165.7|4171.1|4154.5|0
1585789200000|2020-04-02 01:00:00|4171.2|4154.6|4162.2|4145.6|4171.2|4154.6|4159.7|4143.1|0
1585789500000|2020-04-02 01:05:00|4159.3|4142.7|4146.7|4130.1|4159.3|4142.7|4145.8|4129.2|0
1585789800000|2020-04-02 01:10:00|4146.8|4130.2|4156.4|4139.8|4156.4|4139.8|4145.2|4128.6|0
1585790100000|2020-04-02 01:15:00|4155.2|4138.6|4161|4144.4|4161.9|4145.3|4155.2|4138.6|0
1585790400000|2020-04-02 01:20:00|4164.5|4147.9|4168.4|4151.8|4169.2|4152.6|4164|4147.4|0
1585790700000|2020-04-02 01:25:00|4166.9|4150.3|4153.9|4137.3|4167.2|4150.6|4153.9|4137.3|0
1585791000000|2020-04-02 01:30:00|4160.2|4143.6|4154.4|4137.8|4160.2|4143.6|4151.6|4135|0
1585791300000|2020-04-02 01:35:00|4154|4137.4|4160.5|4143.9|4160.5|4143.9|4154|4137.4|0
1585791600000|2020-04-02 01:40:00|4156.9|4140.3|4159.4|4142.8|4159.4|4142.8|4154.6|4138|0
1585791900000|2020-04-02 01:45:00|4165.6|4149|4180|4163.4|4180.4|4163.8|4165.5|4148.9|0
1585792200000|2020-04-02 01:50:00|4182.8|4166.2|4178.4|4161.8|4199.1|4182.3|4178.4|4161.8|0
1585792500000|2020-04-02 01:55:00|4174.6|4158|4186.7|4169.9|4191.9|4175.1|4174.6|4158|0
1585792800000|2020-04-02 02:00:00|4180.8|4164.2|4197.4|4180.6|4198.1|4181.3|4180.8|4164.2|0
1585793100000|2020-04-02 02:05:00|4197.6|4180.8|4189.4|4172.6|4200.8|4184|4189.4|4172.6|0
1585793400000|2020-04-02 02:10:00|4189.3|4172.5|4193.2|4176.4|4193.2|4176.4|4183.8|4167|0
1585793700000|2020-04-02 02:15:00|4192.4|4175.6|4181.2|4164.6|4192.4|4175.6|4178.6|4162|0
1585794000000|2020-04-02 02:20:00|4185.4|4168.6|4186.7|4169.9|4186.7|4169.9|4183.5|4166.7|0
1585794300000|2020-04-02 02:25:00|4186.4|4169.6|4176.6|4160|4186.4|4169.6|4176.6|4160|0
1585794600000|2020-04-02 02:30:00|4168.4|4151.8|4166.1|4149.5|4169|4152.4|4163.4|4146.8|0
1585794900000|2020-04-02 02:35:00|4167.6|4151|4180.8|4164.2|4180.8|4164.2|4167.6|4151|0
1585795200000|2020-04-02 02:40:00|4179.7|4163.1|4179.2|4162.6|4180.2|4163.6|4177.5|4160.9|0
1585795500000|2020-04-02 02:45:00|4179.3|4162.7|4180.9|4164.3|4180.9|4164.3|4176.8|4160.2|0
1585795800000|2020-04-02 02:50:00|4184.1|4167.3|4189.5|4172.7|4197.6|4180.8|4184.1|4167.3|0
1585796100000|2020-04-02 02:55:00|4189.6|4172.8|4188.5|4171.7|4189.8|4173|4184.2|4167.4|0
1585796400000|2020-04-02 03:00:00|4189.4|4172.6|4199.1|4182.3|4199.1|4182.3|4185.3|4168.5|0
1585796700000|2020-04-02 03:05:00|4199.5|4182.7|4200|4183.2|4201.1|4184.3|4197.5|4180.7|0
1585797000000|2020-04-02 03:10:00|4204|4187.2|4219.8|4203|4219.8|4203|4204|4187.2|0
1585797300000|2020-04-02 03:15:00|4220.5|4203.7|4233.6|4216.6|4237.6|4220.6|4220.5|4203.7|0
1585797600000|2020-04-02 03:20:00|4239|4222|4240.8|4223.8|4251.9|4234.9|4232.9|4216.1|0
1585797900000|2020-04-02 03:25:00|4235.1|4218.1|4237.6|4220.6|4242.2|4225.2|4226.4|4209.6|0
1585798200000|2020-04-02 03:30:00|4239.1|4222.1|4229.6|4212.8|4239.1|4222.1|4226.5|4209.7|0
1585798500000|2020-04-02 03:35:00|4229.5|4212.7|4213.9|4197.1|4229.5|4212.7|4209.8|4193|0
1585798800000|2020-04-02 03:40:00|4216.6|4199.8|4219.7|4202.9|4222|4205.2|4216.3|4199.5|0
1585799100000|2020-04-02 03:45:00|4213.2|4196.4|4215.7|4198.9|4219.3|4202.5|4213.2|4196.4|0
1585799400000|2020-04-02 03:50:00|4212.3|4195.5|4198|4181.2|4212.3|4195.5|4192.6|4175.8|0
1585799700000|2020-04-02 03:55:00|4198.3|4181.5|4186.4|4169.6|4201.6|4184.8|4184.8|4168|0
1585800000000|2020-04-02 04:00:00|4188.8|4172|4191.2|4174.4|4193.7|4176.9|4188.8|4172|0
1585800300000|2020-04-02 04:05:00|4193.2|4176.4|4191.6|4174.8|4197.2|4180.4|4191.6|4174.8|0
1585800600000|2020-04-02 04:10:00|4190.5|4173.7|4188.1|4171.3|4190.5|4173.7|4178.6|4162|0
1585800900000|2020-04-02 04:15:00|4187.1|4170.3|4205.1|4188.3|4206.7|4189.9|4187.1|4170.3|0
1585801200000|2020-04-02 04:20:00|4212.2|4195.4|4212.8|4196|4212.8|4196|4204.6|4187.8|0
1585801500000|2020-04-02 04:25:00|4212.6|4195.8|4214|4197.2|4215.9|4199.1|4212.2|4195.4|0
1585801800000|2020-04-02 04:30:00|4215.1|4198.3|4211|4194.2|4220.7|4203.9|4203.3|4186.5|0
1585802100000|2020-04-02 04:35:00|4206.8|4190|4211.4|4194.6|4214.6|4197.8|4206.8|4190|0
1585802400000|2020-04-02 04:40:00|4216|4199.2|4217.1|4200.3|4217.4|4200.6|4212.4|4195.6|0
1585802700000|2020-04-02 04:45:00|4219.5|4202.7|4235.3|4218.3|4235.3|4218.3|4212.9|4196.1|0
1585803000000|2020-04-02 04:50:00|4227.2|4210.4|4230.6|4213.8|4232.3|4215.5|4220.5|4203.7|0
1585803300000|2020-04-02 04:55:00|4236.9|4219.9|4217|4200.2|4241|4224|4217|4200.2|0
1585869000000|2020-04-02 23:10:00|4264.2|4247.2|4238.2|4221.2|4264.2|4247.2|4238.2|4221.2|0
1585869300000|2020-04-02 23:15:00|4238|4221|4247.3|4230.3|4247.6|4230.6|4231.7|4214.9|0
1585869600000|2020-04-02 23:20:00|4248.6|4231.6|4260.9|4243.9|4260.9|4243.9|4248.6|4231.6|0
1585869900000|2020-04-02 23:25:00|4257.4|4240.4|4262.7|4245.7|4262.7|4245.7|4253.5|4236.5|0
1585870200000|2020-04-02 23:30:00|4258.5|4241.5|4252.6|4235.6|4261.7|4244.7|4250|4233|0
1585870500000|2020-04-02 23:35:00|4252.3|4235.3|4252.2|4235.2|4255.2|4238.2|4251.2|4234.2|0
1585870800000|2020-04-02 23:40:00|4252.5|4235.5|4227.1|4210.3|4252.5|4235.5|4227.1|4210.3|0
1585871100000|2020-04-02 23:45:00|4226.5|4209.7|4221|4204.2|4229.4|4212.6|4221|4204.2|0
1585871400000|2020-04-02 23:50:00|4219.3|4202.5|4212.5|4195.7|4227.1|4210.3|4212.5|4195.7|0
1585871700000|2020-04-02 23:55:00|4213.9|4197.1|4202.7|4185.9|4213.9|4197.1|4201.5|4184.7|0
1585872000000|2020-04-03 00:00:00|4208.4|4191.6|4216.1|4199.3|4221.6|4204.8|4208.4|4191.6|0
1585872300000|2020-04-03 00:05:00|4214.3|4197.5|4208|4191.2|4214.3|4197.5|4208|4191.2|0
1585872600000|2020-04-03 00:10:00|4200.4|4183.6|4192.8|4176|4201.4|4184.6|4192.7|4175.9|0
1585872900000|2020-04-03 00:15:00|4188.8|4172|4184.1|4167.3|4193.3|4176.5|4182.4|4165.8|0
1585873200000|2020-04-03 00:20:00|4180.4|4163.8|4184.2|4167.4|4184.2|4167.4|4176|4159.4|0
1585873500000|2020-04-03 00:25:00|4185.5|4168.7|4190.4|4173.6|4190.4|4173.6|4182|4165.4|0
1585873800000|2020-04-03 00:30:00|4189.6|4172.8|4207.5|4190.7|4207.5|4190.7|4189.6|4172.8|0
1585874100000|2020-04-03 00:35:00|4211.5|4194.7|4200.9|4184.1|4216.9|4200.1|4200.9|4184.1|0
1585874400000|2020-04-03 00:40:00|4198.3|4181.5|4187.6|4170.8|4198.3|4181.5|4187.6|4170.8|0
1585874700000|2020-04-03 00:45:00|4171.6|4155|4185.8|4169|4188.2|4171.4|4162.6|4146|0
1585875000000|2020-04-03 00:50:00|4189.6|4172.8|4185.6|4168.8|4190.8|4174|4178.9|4162.3|0
1585875300000|2020-04-03 00:55:00|4185|4168.2|4188.2|4171.4|4189.1|4172.3|4184.7|4167.9|0
1585875600000|2020-04-03 01:00:00|4186.1|4169.3|4179.3|4162.7|4187.1|4170.3|4179.3|4162.7|0
1585875900000|2020-04-03 01:05:00|4179|4162.4|4183.1|4166.5|4183.1|4166.5|4179|4162.4|0
1585876200000|2020-04-03 01:10:00|4181.8|4165.2|4190.9|4174.1|4190.9|4174.1|4177.2|4160.6|0
1585876500000|2020-04-03 01:15:00|4187|4170.2|4176.5|4159.9|4187.4|4170.6|4176.5|4159.9|0
1585876800000|2020-04-03 01:20:00|4177.3|4160.7|4182.2|4165.6|4182.2|4165.6|4169.8|4153.2|0
1585877100000|2020-04-03 01:25:00|4180.9|4164.3|4183.1|4166.5|4190.3|4173.5|4180.9|4164.3|0
1585877400000|2020-04-03 01:30:00|4178.8|4162.2|4208.5|4191.7|4210|4193.2|4178.4|4161.8|0
1585877700000|2020-04-03 01:35:00|4209.8|4193|4197.3|4180.5|4209.8|4193|4192.9|4176.1|0
1585878000000|2020-04-03 01:40:00|4199.2|4182.4|4182.5|4165.9|4199.2|4182.4|4182.5|4165.9|0
1585878300000|2020-04-03 01:45:00|4185.9|4169.1|4192.4|4175.6|4192.4|4175.6|4181.9|4165.3|0
1585878600000|2020-04-03 01:50:00|4194.4|4177.6|4187.8|4171|4197.1|4180.3|4187.8|4171|0
1585878900000|2020-04-03 01:55:00|4186.1|4169.3|4183.6|4166.8|4190.6|4173.8|4172.2|4155.6|0
1585879200000|2020-04-03 02:00:00|4189.4|4172.6|4177.4|4160.8|4200.8|4184|4177.4|4160.8|0
1585879500000|2020-04-03 02:05:00|4177|4160.4|4179.7|4163.1|4180.6|4164|4175.7|4159.1|0
1585879800000|2020-04-03 02:10:00|4175.9|4159.3|4174.8|4158.2|4178.8|4162.2|4167.3|4150.7|0
1585880100000|2020-04-03 02:15:00|4173.7|4157.1|4165.2|4148.6|4176.9|4160.3|4165.2|4148.6|0
1585880400000|2020-04-03 02:20:00|4161|4144.4|4160.8|4144.2|4161.3|4144.7|4158.2|4141.6|0
1585880700000|2020-04-03 02:25:00|4160.7|4144.1|4169.1|4152.5|4169.1|4152.5|4160.7|4144.1|0
1585881000000|2020-04-03 02:30:00|4170.3|4153.7|4160.7|4144.1|4170.3|4153.7|4160.3|4143.7|0
1585881300000|2020-04-03 02:35:00|4161.9|4145.3|4159.6|4143|4161.9|4145.3|4158.9|4142.3|0
1585881600000|2020-04-03 02:40:00|4159.1|4142.5|4167|4150.4|4172.4|4155.8|4157.8|4141.2|0
1585881900000|2020-04-03 02:45:00|4164.9|4148.3|4154.9|4138.3|4164.9|4148.3|4154.9|4138.3|0
1585882200000|2020-04-03 02:50:00|4156.1|4139.5|4162|4145.4|4168.4|4151.8|4155.8|4139.2|0
1585882500000|2020-04-03 02:55:00|4162.8|4146.2|4166.6|4150|4166.6|4150|4157.7|4141.1|0
1585882800000|2020-04-03 03:00:00|4162.6|4146|4156.7|4140.1|4162.6|4146|4156.7|4140.1|0
1585883100000|2020-04-03 03:05:00|4154.7|4138.1|4149.2|4132.6|4159.9|4143.3|4149.2|4132.6|0
1585883400000|2020-04-03 03:10:00|4150.8|4134.2|4148.1|4131.5|4150.8|4134.2|4140.6|4124|0
1585883700000|2020-04-03 03:15:00|4149.7|4133.1|4143.8|4127.2|4160.9|4144.3|4143.8|4127.2|0
1585884000000|2020-04-03 03:20:00|4143|4126.4|4151.4|4134.8|4151.4|4134.8|4141.1|4124.5|0
1585884300000|2020-04-03 03:25:00|4147.6|4131|4150.8|4134.2|4151.4|4134.8|4144.4|4127.8|0
1585884600000|2020-04-03 03:30:00|4147.6|4131|4136.2|4119.6|4147.6|4131|4134.8|4118.2|0
1585884900000|2020-04-03 03:35:00|4141.6|4125|4142.3|4125.7|4143.7|4127.1|4136.7|4120.1|0
1585885200000|2020-04-03 03:40:00|4138.9|4122.3|4133.8|4117.2|4139|4122.4|4131|4114.6|0
1585885500000|2020-04-03 03:45:00|4130.3|4113.9|4130.6|4114.2|4132.2|4115.8|4126.7|4110.3|0
1585885800000|2020-04-03 03:50:00|4131.6|4115.2|4122.5|4106.1|4131.6|4115.2|4122.5|4106.1|0
1585886100000|2020-04-03 03:55:00|4123.2|4106.8|4116.7|4100.3|4123.2|4106.8|4114.5|4098.1|0
1585886400000|2020-04-03 04:00:00|4117.9|4101.5|4116|4099.6|4121.7|4105.3|4116|4099.6|0
1585886700000|2020-04-03 04:05:00|4120.3|4103.9|4117.3|4100.9|4120.3|4103.9|4111.9|4095.5|0
1585887000000|2020-04-03 04:10:00|4116.5|4100.1|4107|4090.6|4116.5|4100.1|4105.5|4089.1|0
1585887300000|2020-04-03 04:15:00|4104.1|4087.7|4096.2|4079.8|4104.9|4088.5|4096.2|4079.8|0
1585887600000|2020-04-03 04:20:00|4095.4|4079|4102.4|4086|4109.5|4093.1|4093.3|4076.9|0
1585887900000|2020-04-03 04:25:00|4103.8|4087.4|4093|4076.6|4105.3|4088.9|4093|4076.6|0
1585888200000|2020-04-03 04:30:00|4091.4|4075|4094.2|4077.8|4102|4085.6|4091|4074.6|0
1585888500000|2020-04-03 04:35:00|4094.5|4078.1|4099|4082.6|4108.6|4092.2|4090.2|4073.8|0
1585888800000|2020-04-03 04:40:00|4102.4|4086|4094.8|4078.4|4102.4|4086|4085.7|4069.3|0
1585889100000|2020-04-03 04:45:00|4089.6|4073.2|4085.8|4069.4|4091.8|4075.4|4084.9|4068.5|0
1585889400000|2020-04-03 04:50:00|4085.2|4068.8|4081.3|4065.1|4085.3|4068.9|4080|4063.8|0
1585889700000|2020-04-03 04:55:00|4080.1|4063.9|4085.5|4069.1|4085.5|4069.1|4073.8|4057.6|0
1586131800000|2020-04-06 00:10:00|4163.9|4147.3|4178.1|4161.5|4184.6|4167.8|4163.9|4147.3|0
1586132100000|2020-04-06 00:15:00|4170.1|4153.5|4192.8|4176|4194.8|4178|4170.1|4153.5|0
1586132400000|2020-04-06 00:20:00|4201.3|4184.5|4204.8|4188|4210.5|4193.7|4200.6|4183.8|0
1586132700000|2020-04-06 00:25:00|4203.5|4186.7|4202.9|4186.1|4208.3|4191.5|4202.5|4185.7|0
1586133000000|2020-04-06 00:30:00|4205.2|4188.4|4241.9|4224.9|4245.7|4228.7|4205.2|4188.4|0
1586133300000|2020-04-06 00:35:00|4248|4231|4241.2|4224.2|4249.9|4232.9|4228.9|4212.1|0
1586133600000|2020-04-06 00:40:00|4235.9|4218.9|4216.8|4200|4243.9|4226.9|4216.8|4200|0
1586133900000|2020-04-06 00:45:00|4213.7|4196.9|4218.6|4201.8|4218.6|4201.8|4204.4|4187.6|0
1586134200000|2020-04-06 00:50:00|4215.6|4198.8|4216.4|4199.6|4227.4|4210.6|4215.6|4198.8|0
1586134500000|2020-04-06 00:55:00|4221.3|4204.5|4212.9|4196.1|4223|4206.2|4212.9|4196.1|0
1586134800000|2020-04-06 01:00:00|4216.4|4199.6|4220.1|4203.3|4226|4209.2|4213.4|4196.6|0
1586135100000|2020-04-06 01:05:00|4212.6|4195.8|4218.1|4201.3|4221|4204.2|4207|4190.2|0
1586135400000|2020-04-06 01:10:00|4217.5|4200.7|4221.7|4204.9|4223.3|4206.5|4215.3|4198.5|0
1586135700000|2020-04-06 01:15:00|4219.3|4202.5|4219.8|4203|4223.7|4206.9|4219.1|4202.3|0
1586136000000|2020-04-06 01:20:00|4214.1|4197.3|4205.9|4189.1|4217.7|4200.9|4205.9|4189.1|0
1586136300000|2020-04-06 01:25:00|4204.1|4187.3|4209.1|4192.3|4210|4193.2|4202.9|4186.1|0
1586136600000|2020-04-06 01:30:00|4207.1|4190.3|4203.8|4187|4208.5|4191.7|4196.1|4179.3|0
1586136900000|2020-04-06 01:35:00|4199.8|4183|4212.9|4196.1|4212.9|4196.1|4199.8|4183|0
1586137200000|2020-04-06 01:40:00|4212.2|4195.4|4205.7|4188.9|4215.2|4198.4|4203.7|4186.9|0
1586137500000|2020-04-06 01:45:00|4208.6|4191.8|4210.7|4193.9|4214.5|4197.7|4208.6|4191.8|0
1586137800000|2020-04-06 01:50:00|4210.5|4193.7|4210.5|4193.7|4213|4196.2|4198.2|4181.4|0
1586138100000|2020-04-06 01:55:00|4211.3|4194.5|4217.3|4200.5|4218.2|4201.4|4209.7|4192.9|0
1586138400000|2020-04-06 02:00:00|4213.6|4196.8|4212.3|4195.5|4217.6|4200.8|4212.3|4195.5|0
1586138700000|2020-04-06 02:05:00|4211.4|4194.6|4219|4202.2|4219|4202.2|4211.4|4194.6|0
1586139000000|2020-04-06 02:10:00|4218.2|4201.4|4226.9|4210.1|4229.4|4212.6|4213.6|4196.8|0
1586139300000|2020-04-06 02:15:00|4227.6|4210.8|4230.7|4213.9|4234.3|4217.3|4227.6|4210.8|0
1586139600000|2020-04-06 02:20:00|4235.5|4218.5|4230|4213.2|4235.5|4218.5|4223.6|4206.8|0
1586139900000|2020-04-06 02:25:00|4228.7|4211.9|4233.6|4216.6|4237.9|4220.9|4225.9|4209.1|0
1586140200000|2020-04-06 02:30:00|4228.1|4211.3|4225.1|4208.3|4228.3|4211.5|4221|4204.2|0
1586140500000|2020-04-06 02:35:00|4223.8|4207|4224.4|4207.6|4229.4|4212.6|4221|4204.2|0
1586140800000|2020-04-06 02:40:00|4222.3|4205.5|4231.9|4215.1|4232.7|4215.9|4222.3|4205.5|0
1586141100000|2020-04-06 02:45:00|4233.6|4216.6|4224.2|4207.4|4237.3|4220.3|4224.2|4207.4|0
1586141400000|2020-04-06 02:50:00|4225.6|4208.8|4246.5|4229.5|4246.6|4229.6|4225.6|4208.8|0
1586141700000|2020-04-06 02:55:00|4246.1|4229.1|4246.3|4229.3|4247.6|4230.6|4240.9|4223.9|0
1586142000000|2020-04-06 03:00:00|4247.1|4230.1|4253.6|4236.6|4256.7|4239.7|4247.1|4230.1|0
1586142300000|2020-04-06 03:05:00|4247|4230|4242.5|4225.5|4247|4230|4239.4|4222.4|0
1586142600000|2020-04-06 03:10:00|4242.4|4225.4|4252.4|4235.4|4254.9|4237.9|4242.4|4225.4|0
1586142900000|2020-04-06 03:15:00|4252.3|4235.3|4269|4252|4269|4252|4250.5|4233.5|0
1586143200000|2020-04-06 03:20:00|4268.2|4251.2|4258.4|4241.4|4268.2|4251.2|4258.4|4241.4|0
1586143500000|2020-04-06 03:25:00|4257.6|4240.6|4264.3|4247.3|4264.3|4247.3|4254.8|4237.8|0
1586143800000|2020-04-06 03:30:00|4265.4|4248.4|4267.1|4250.1|4273.4|4256.4|4265.4|4248.4|0
1586144100000|2020-04-06 03:35:00|4269.4|4252.4|4279.9|4262.9|4285.8|4268.6|4269.4|4252.4|0
1586144400000|2020-04-06 03:40:00|4281.3|4264.3|4266.4|4249.4|4281.3|4264.3|4266.4|4249.4|0
1586144700000|2020-04-06 03:45:00|4268.7|4251.7|4274.6|4257.6|4276.5|4259.5|4266|4249|0
1586145000000|2020-04-06 03:50:00|4277.8|4260.8|4280.2|4263.2|4282.6|4265.6|4277.8|4260.8|0
1586145300000|2020-04-06 03:55:00|4277|4260|4289.4|4272.2|4290.9|4273.7|4276.6|4259.6|0
1586145600000|2020-04-06 04:00:00|4288.1|4270.9|4279.7|4262.7|4291.1|4273.9|4279.7|4262.7|0
1586145900000|2020-04-06 04:05:00|4280.4|4263.4|4294.7|4277.5|4295.5|4278.3|4280.4|4263.4|0
1586146200000|2020-04-06 04:10:00|4299.6|4282.4|4301.9|4284.7|4312.8|4295.6|4299.3|4282.1|0
1586146500000|2020-04-06 04:15:00|4298.4|4281.2|4298|4280.8|4301.3|4284.1|4296.3|4279.1|0
1586146800000|2020-04-06 04:20:00|4296.2|4279|4293.6|4276.4|4300.8|4283.6|4293.6|4276.4|0
1586147100000|2020-04-06 04:25:00|4290.3|4273.1|4277.2|4260.2|4290.5|4273.3|4275.3|4258.3|0
1586147400000|2020-04-06 04:30:00|4276|4259|4287.7|4270.5|4291.6|4274.4|4276|4259|0
1586147700000|2020-04-06 04:35:00|4287|4269.8|4307.2|4290|4307.6|4290.4|4287|4269.8|0
1586148000000|2020-04-06 04:40:00|4310.4|4293.2|4306|4288.8|4314.6|4297.4|4306|4288.8|0
1586148300000|2020-04-06 04:45:00|4309.8|4292.6|4288.5|4271.3|4309.8|4292.6|4288.5|4271.3|0
1586148600000|2020-04-06 04:50:00|4288.9|4271.7|4302.3|4285.1|4302.3|4285.1|4288.9|4271.7|0
1586148900000|2020-04-06 04:55:00|4308.3|4291.1|4302.5|4285.3|4310.4|4293.2|4302.5|4285.3|0
1586149200000|2020-04-06 05:00:00|4303.5|4286.3|4302.5|4285.3|4314.6|4297.4|4300.6|4283.4|0
1586149500000|2020-04-06 05:05:00|4290.6|4273.4|4282.9|4265.9|4290.6|4273.4|4282.9|4265.9|0
1586149800000|2020-04-06 05:10:00|4281.7|4264.7|4300.7|4283.5|4302.5|4285.3|4281.7|4264.7|0
1586150100000|2020-04-06 05:15:00|4287.4|4270.2|4293.1|4275.9|4297.9|4280.7|4284|4266.8|0
1586150400000|2020-04-06 05:20:00|4289.8|4272.6|4289.9|4272.7|4294.9|4277.7|4289.8|4272.6|0
1586150700000|2020-04-06 05:25:00|4288.3|4271.1|4303.3|4286.1|4303.3|4286.1|4288.3|4271.1|0
1586151000000|2020-04-06 05:30:00|4306.4|4289.2|4297.4|4280.2|4307.3|4290.1|4297.4|4280.2|0
1586151300000|2020-04-06 05:35:00|4293.5|4276.3|4306.6|4289.4|4306.6|4289.4|4293.5|4276.3|0
1586151600000|2020-04-06 05:40:00|4308.6|4291.4|4313.3|4296.1|4318.4|4301.2|4308.6|4291.4|0
1586151900000|2020-04-06 05:45:00|4310.4|4293.2|4299.2|4282|4312.7|4295.5|4299.2|4282|0
1586152200000|2020-04-06 05:50:00|4302.1|4284.9|4310.9|4293.7|4310.9|4293.7|4300.1|4282.9|0
1586152500000|2020-04-06 05:55:00|4312.5|4295.3|4281.9|4264.9|4312.5|4295.3|4280.4|4263.4|0
1586218200000|2020-04-07 00:10:00|4446.4|4428.6|4463.2|4445.4|4463.2|4445.4|4446.4|4428.6|0
1586218500000|2020-04-07 00:15:00|4463|4445.2|4454.8|4437|4463|4445.2|4441.8|4424|0
1586218800000|2020-04-07 00:20:00|4453.4|4435.6|4454|4436.2|4456.5|4438.7|4445|4427.2|0
1586219100000|2020-04-07 00:25:00|4458|4440.2|4444.8|4427|4458|4440.2|4444.8|4427|0
1586219400000|2020-04-07 00:30:00|4443.2|4425.4|4452.8|4435|4452.9|4435.1|4443.2|4425.4|0
1586219700000|2020-04-07 00:35:00|4452.7|4434.9|4441.2|4423.4|4452.7|4434.9|4441.2|4423.4|0
1586220000000|2020-04-07 00:40:00|4439.9|4422.1|4425.4|4407.8|4439.9|4422.1|4421|4403.4|0
1586220300000|2020-04-07 00:45:00|4424.7|4407.1|4423.4|4405.8|4430.2|4412.6|4423.4|4405.8|0
1586220600000|2020-04-07 00:50:00|4422.1|4404.5|4404|4386.4|4422.1|4404.5|4404|4386.4|0
1586220900000|2020-04-07 00:55:00|4404.9|4387.3|4422.4|4404.8|4422.4|4404.8|4404.9|4387.3|0
1586221200000|2020-04-07 01:00:00|4419.9|4402.3|4424.4|4406.8|4431.9|4414.3|4419.9|4402.3|0
1586221500000|2020-04-07 01:05:00|4418.1|4400.5|4414.4|4396.8|4420.6|4403|4410.1|4392.5|0
1586221800000|2020-04-07 01:10:00|4429.9|4412.3|4420.4|4402.8|4429.9|4412.3|4411.7|4394.1|0
1586222100000|2020-04-07 01:15:00|4418.5|4400.9|4413.2|4395.6|4421.2|4403.6|4413.2|4395.6|0
1586222400000|2020-04-07 01:20:00|4412.1|4394.5|4418.6|4401|4425.9|4408.3|4412.1|4394.5|0
1586222700000|2020-04-07 01:25:00|4410.1|4392.5|4382.6|4365.2|4410.1|4392.5|4370.8|4353.4|0
1586223000000|2020-04-07 01:30:00|4378.2|4360.8|4361.3|4343.9|4383.8|4366.3|4359.3|4341.9|0
1586223300000|2020-04-07 01:35:00|4371.7|4354.3|4359.4|4342|4377.2|4359.8|4359.4|4342|0
1586223600000|2020-04-07 01:40:00|4358.1|4340.7|4353.7|4336.3|4358.1|4340.7|4346.4|4329|0
1586223900000|2020-04-07 01:45:00|4352.2|4334.8|4351.5|4334.1|4353.2|4335.8|4341.1|4323.7|0
1586224200000|2020-04-07 01:50:00|4354.9|4337.5|4334|4316.6|4354.9|4337.5|4331.9|4314.7|0
1586224500000|2020-04-07 01:55:00|4326|4308.8|4309.8|4292.6|4326|4308.8|4309.8|4292.6|0
1586224800000|2020-04-07 02:00:00|4313.1|4295.9|4304.9|4287.7|4324.2|4307|4304.9|4287.7|0
1586225100000|2020-04-07 02:05:00|4304.3|4287.1|4299.2|4282|4305.9|4288.7|4297.7|4280.5|0
1586225400000|2020-04-07 02:10:00|4297.5|4280.3|4278.2|4261.2|4298.4|4281.2|4274.9|4257.9|0
1586225700000|2020-04-07 02:15:00|4276.6|4259.6|4267.3|4250.3|4277.9|4260.9|4260.6|4243.6|0
1586226000000|2020-04-07 02:20:00|4266.9|4249.9|4271.9|4254.9|4277.3|4260.3|4266.9|4249.9|0
1586226300000|2020-04-07 02:25:00|4270.2|4253.2|4287.5|4270.3|4287.5|4270.3|4266.7|4249.7|0
1586226600000|2020-04-07 02:30:00|4296.7|4279.5|4287.8|4270.6|4302.7|4285.5|4281.2|4264.2|0
1586226900000|2020-04-07 02:35:00|4287|4269.8|4291.9|4274.7|4294.5|4277.3|4276.6|4259.6|0
1586227200000|2020-04-07 02:40:00|4290|4272.8|4284.3|4267.1|4296.9|4279.7|4282|4265|0
1586227500000|2020-04-07 02:45:00|4284.5|4267.3|4295|4277.8|4295|4277.8|4284.5|4267.3|0
1586227800000|2020-04-07 02:50:00|4296|4278.8|4292|4274.8|4297.2|4280|4288.4|4271.2|0
1586228100000|2020-04-07 02:55:00|4295.6|4278.4|4290.7|4273.5|4295.8|4278.6|4287|4269.8|0
1586228400000|2020-04-07 03:00:00|4294.3|4277.1|4308.2|4291|4308.2|4291|4294.3|4277.1|0
1586228700000|2020-04-07 03:05:00|4307.6|4290.4|4306.6|4289.4|4307.6|4290.4|4303.5|4286.3|0
1586229000000|2020-04-07 03:10:00|4305.4|4288.2|4302|4284.8|4307.8|4290.6|4302|4284.8|0
1586229300000|2020-04-07 03:15:00|4300.3|4283.1|4286.3|4269.1|4300.3|4283.1|4286.3|4269.1|0
1586229600000|2020-04-07 03:20:00|4283.1|4266.1|4278.1|4261.1|4283.1|4266.1|4273.9|4256.9|0
1586229900000|2020-04-07 03:25:00|4275.4|4258.4|4271|4254|4275.4|4258.4|4265.9|4248.9|0
1586230200000|2020-04-07 03:30:00|4273.7|4256.7|4238|4221|4273.7|4256.7|4238|4221|0
1586230500000|2020-04-07 03:35:00|4243|4226|4228.5|4211.7|4243|4226|4228.5|4211.7|0
1586230800000|2020-04-07 03:40:00|4225.8|4209|4230.5|4213.7|4236.5|4219.5|4219.3|4202.5|0
1586231100000|2020-04-07 03:45:00|4227.8|4211|4230.2|4213.4|4244.9|4227.9|4227.5|4210.7|0
1586231400000|2020-04-07 03:50:00|4235.5|4218.5|4222|4205.2|4237.1|4220.1|4221.5|4204.7|0
1586231700000|2020-04-07 03:55:00|4222.1|4205.3|4229.6|4212.8|4233.8|4216.8|4222.1|4205.3|0
1586232000000|2020-04-07 04:00:00|4232.2|4215.4|4226|4209.2|4236|4219|4222.8|4206|0
1586232300000|2020-04-07 04:05:00|4227.2|4210.4|4241.5|4224.5|4241.5|4224.5|4227.2|4210.4|0
1586232600000|2020-04-07 04:10:00|4237.2|4220.2|4242.8|4225.8|4242.8|4225.8|4234.6|4217.6|0
1586232900000|2020-04-07 04:15:00|4247.1|4230.1|4256.1|4239.1|4265.1|4248.1|4247.1|4230.1|0
1586233200000|2020-04-07 04:20:00|4265.2|4248.2|4279.5|4262.5|4287|4269.8|4265.2|4248.2|0
1586233500000|2020-04-07 04:25:00|4273.4|4256.4|4237.7|4220.7|4273.4|4256.4|4234.3|4217.3|0
1586233800000|2020-04-07 04:30:00|4243.3|4226.3|4239.8|4222.8|4243.3|4226.3|4231.5|4214.7|0
1586234100000|2020-04-07 04:35:00|4229.8|4213|4223.3|4206.5|4229.8|4213|4222.5|4205.7|0
1586234400000|2020-04-07 04:40:00|4223.4|4206.6|4210.6|4193.8|4223.4|4206.6|4207.5|4190.7|0
1586234700000|2020-04-07 04:45:00|4214|4197.2|4208.8|4192|4214|4197.2|4202.7|4185.9|0
1586235000000|2020-04-07 04:50:00|4224.6|4207.8|4218.5|4201.7|4224.6|4207.8|4210|4193.2|0
1586235300000|2020-04-07 04:55:00|4221.5|4204.7|4237|4220|4237|4220|4219.4|4202.6|0
1586235600000|2020-04-07 05:00:00|4239.8|4222.8|4206.9|4190.1|4239.8|4222.8|4206.7|4189.9|0
1586235900000|2020-04-07 05:05:00|4206.2|4189.4|4229.7|4212.9|4229.7|4212.9|4197.3|4180.5|0
1586236200000|2020-04-07 05:10:00|4226.8|4210|4220.5|4203.7|4229.5|4212.7|4214|4197.2|0
1586236500000|2020-04-07 05:15:00|4217.1|4200.3|4221.8|4205|4221.8|4205|4209.6|4192.8|0
1586236800000|2020-04-07 05:20:00|4224.1|4207.3|4221.9|4205.1|4227.5|4210.7|4221.9|4205.1|0
1586237100000|2020-04-07 05:25:00|4223.6|4206.8|4235|4218|4239.2|4222.2|4221.7|4204.9|0
1586237400000|2020-04-07 05:30:00|4236.6|4219.6|4221.1|4204.3|4236.6|4219.6|4220.1|4203.3|0
1586237700000|2020-04-07 05:35:00|4223.7|4206.9|4246.1|4229.1|4259.5|4242.5|4223.7|4206.9|0
1586238000000|2020-04-07 05:40:00|4245|4228|4244.7|4227.7|4261.5|4244.5|4244.2|4227.2|0
1586238300000|2020-04-07 05:45:00|4257.4|4240.4|4261.6|4244.6|4265.5|4248.5|4251.8|4234.8|0
1586238600000|2020-04-07 05:50:00|4256.1|4239.1|4261.3|4244.3|4266.5|4249.5|4252.9|4235.9|0
1586238900000|2020-04-07 05:55:00|4258.2|4241.2|4261.3|4244.3|4267.9|4250.9|4254.3|4237.3|0
1586304600000|2020-04-08 00:10:00|4109.2|4092.8|4100.6|4084.2|4114.3|4097.9|4100.6|4084.2|0
1586304900000|2020-04-08 00:15:00|4097.2|4080.8|4073.2|4057|4097.2|4080.8|4062.7|4046.5|0
1586305200000|2020-04-08 00:20:00|4074.4|4058.2|4095.9|4079.5|4095.9|4079.5|4074.4|4058.2|0
1586305500000|2020-04-08 00:25:00|4100.5|4084.1|4116.1|4099.7|4116.1|4099.7|4092.1|4075.7|0
1586305800000|2020-04-08 00:30:00|4116.5|4100.1|4123|4106.6|4129|4112.6|4116.5|4100.1|0
1586306100000|2020-04-08 00:35:00|4124.7|4108.3|4133.3|4116.8|4139.9|4123.3|4124.7|4108.3|0
1586306400000|2020-04-08 00:40:00|4132.3|4115.9|4138.3|4121.7|4138.3|4121.7|4126.1|4109.7|0
1586306700000|2020-04-08 00:45:00|4136.4|4119.8|4157|4140.4|4157|4140.4|4136.4|4119.8|0
1586307000000|2020-04-08 00:50:00|4151.7|4135.1|4161.1|4144.5|4161.1|4144.5|4149.7|4133.1|0
1586307300000|2020-04-08 00:55:00|4165.3|4148.7|4161.4|4144.8|4168.5|4151.9|4159.5|4142.9|0
1586307600000|2020-04-08 01:00:00|4164.9|4148.3|4174.2|4157.6|4174.3|4157.7|4157|4140.4|0
1586307900000|2020-04-08 01:05:00|4173.2|4156.6|4171.1|4154.5|4174.9|4158.3|4166.7|4150.1|0
1586308200000|2020-04-08 01:10:00|4169.9|4153.3|4163.3|4146.7|4171.7|4155.1|4163.3|4146.7|0
1586308500000|2020-04-08 01:15:00|4157.6|4141|4184.7|4167.9|4184.7|4167.9|4157.6|4141|0
1586308800000|2020-04-08 01:20:00|4180.5|4163.9|4194.5|4177.7|4194.5|4177.7|4180.5|4163.9|0
1586309100000|2020-04-08 01:25:00|4207.5|4190.7|4214.8|4198|4222.8|4206|4206.1|4189.3|0
1586309400000|2020-04-08 01:30:00|4215.8|4199|4202.7|4185.9|4215.9|4199.1|4201.7|4184.9|0
1586309700000|2020-04-08 01:35:00|4200.5|4183.7|4202.3|4185.5|4211.1|4194.3|4200.5|4183.7|0
1586310000000|2020-04-08 01:40:00|4202|4185.2|4209.7|4192.9|4217.3|4200.5|4202|4185.2|0
1586310300000|2020-04-08 01:45:00|4212.9|4196.1|4200.3|4183.5|4214.2|4197.4|4200.3|4183.5|0
1586310600000|2020-04-08 01:50:00|4202.7|4185.9|4200.7|4183.9|4211.2|4194.4|4197.3|4180.5|0
1586310900000|2020-04-08 01:55:00|4203.8|4187|4188.7|4171.9|4203.8|4187|4185.8|4169|0
1586311200000|2020-04-08 02:00:00|4186.7|4169.9|4182.4|4165.8|4193.3|4176.5|4182.4|4165.8|0
1586311500000|2020-04-08 02:05:00|4189.8|4173|4191.5|4174.7|4201|4184.2|4189.8|4173|0
1586311800000|2020-04-08 02:10:00|4187.3|4170.5|4202.8|4186|4203|4186.2|4187.3|4170.5|0
1586312100000|2020-04-08 02:15:00|4200.2|4183.4|4189.9|4173.1|4206|4189.2|4189.9|4173.1|0
1586312400000|2020-04-08 02:20:00|4192.7|4175.9|4199.3|4182.5|4199.3|4182.5|4190.7|4173.9|0
1586312700000|2020-04-08 02:25:00|4197.6|4180.8|4201.8|4185|4201.8|4185|4194.3|4177.5|0
1586313000000|2020-04-08 02:30:00|4199.4|4182.6|4194|4177.2|4199.5|4182.7|4192.7|4175.9|0
1586313300000|2020-04-08 02:35:00|4195.4|4178.6|4187.9|4171.1|4195.4|4178.6|4187.9|4171.1|0
1586313600000|2020-04-08 02:40:00|4185.1|4168.3|4184.7|4167.9|4185.5|4168.7|4181.1|4164.5|0
1586313900000|2020-04-08 02:45:00|4187.8|4171|4190.3|4173.5|4194.2|4177.4|4187.8|4171|0
1586314200000|2020-04-08 02:50:00|4190.7|4173.9|4182.4|4165.8|4190.7|4173.9|4182.4|4165.8|0
1586314500000|2020-04-08 02:55:00|4180.6|4164|4167.9|4151.3|4180.6|4164|4167.9|4151.3|0
1586314800000|2020-04-08 03:00:00|4167.7|4151.1|4147.2|4130.6|4170|4153.4|4140.7|4124.1|0
1586315100000|2020-04-08 03:05:00|4150.5|4133.9|4158.7|4142.1|4160.5|4143.9|4148.7|4132.1|0
1586315400000|2020-04-08 03:10:00|4155.2|4138.6|4146.3|4129.7|4156.1|4139.5|4145.7|4129.1|0
1586315700000|2020-04-08 03:15:00|4146.7|4130.1|4154.2|4137.6|4159.9|4143.3|4146.7|4130.1|0
1586316000000|2020-04-08 03:20:00|4158|4141.4|4171.4|4154.8|4171.4|4154.8|4155.8|4139.2|0
1586316300000|2020-04-08 03:25:00|4173.3|4156.7|4170.7|4154.1|4175.3|4158.7|4168.5|4151.9|0
1586316600000|2020-04-08 03:30:00|4170.4|4153.8|4166.4|4149.8|4170.4|4153.8|4166.4|4149.8|0
1586316900000|2020-04-08 03:35:00|4167.6|4151|4181.6|4165|4181.6|4165|4167.6|4151|0
1586317200000|2020-04-08 03:40:00|4182.8|4166.2|4180.2|4163.6|4182.8|4166.2|4178.6|4162|0
1586317500000|2020-04-08 03:45:00|4179.4|4162.8|4175.8|4159.2|4183.7|4166.9|4175.8|4159.2|0
1586317800000|2020-04-08 03:50:00|4175.5|4158.9|4178.9|4162.3|4181.1|4164.5|4175|4158.4|0
1586318100000|2020-04-08 03:55:00|4172.6|4156|4180.4|4163.8|4180.4|4163.8|4171|4154.4|0
1586318400000|2020-04-08 04:00:00|4184.3|4167.5|4176.4|4159.8|4184.3|4167.5|4176.4|4159.8|0
1586318700000|2020-04-08 04:05:00|4175.7|4159.1|4180.2|4163.6|4180.2|4163.6|4168.8|4152.2|0
1586319000000|2020-04-08 04:10:00|4180|4163.4|4185|4168.2|4185|4168.2|4168.6|4152|0
1586319300000|2020-04-08 04:15:00|4194.7|4177.9|4197|4180.2|4197|4180.2|4187|4170.2|0
1586319600000|2020-04-08 04:20:00|4200.5|4183.7|4192.7|4175.9|4200.5|4183.7|4189.4|4172.6|0
1586319900000|2020-04-08 04:25:00|4192.8|4176|4187.9|4171.1|4196.2|4179.4|4187.9|4171.1|0
1586320200000|2020-04-08 04:30:00|4180.5|4163.9|4192.8|4176|4199.8|4183|4180.5|4163.9|0
1586320500000|2020-04-08 04:35:00|4190.9|4174.1|4187.5|4170.7|4193.9|4177.1|4187.5|4170.7|0
1586320800000|2020-04-08 04:40:00|4183.1|4166.5|4193.2|4176.4|4193.2|4176.4|4183.1|4166.5|0
1586321100000|2020-04-08 04:45:00|4195.5|4178.7|4189.8|4173|4199.6|4182.8|4189.8|4173|0
1586321400000|2020-04-08 04:50:00|4189.3|4172.5|4203.7|4186.9|4203.8|4187|4189.3|4172.5|0
1586321700000|2020-04-08 04:55:00|4208.5|4191.7|4216.1|4199.3|4216.1|4199.3|4202.5|4185.7|0
1586322000000|2020-04-08 05:00:00|4216.5|4199.7|4210.8|4194|4217.2|4200.4|4210.8|4194|0
1586322300000|2020-04-08 05:05:00|4207.1|4190.3|4218.3|4201.5|4218.3|4201.5|4205.4|4188.6|0
1586322600000|2020-04-08 05:10:00|4221.1|4204.3|4225.4|4208.6|4228.1|4211.3|4218.1|4201.3|0
1586322900000|2020-04-08 05:15:00|4225.9|4209.1|4227|4210.2|4228.8|4212|4225.9|4209.1|0
1586323200000|2020-04-08 05:20:00|4225.4|4208.6|4215.2|4198.4|4225.4|4208.6|4215.2|4198.4|0
1586323500000|2020-04-08 05:25:00|4210.2|4193.4|4208.8|4192|4219.9|4203.1|4203.2|4186.4|0
1586323800000|2020-04-08 05:30:00|4203.9|4187.1|4185.3|4168.5|4203.9|4187.1|4183.9|4167.1|0
1586324100000|2020-04-08 05:35:00|4193.8|4177|4186.4|4169.6|4195.4|4178.6|4181.8|4165.2|0
1586324400000|2020-04-08 05:40:00|4181.4|4164.8|4195|4178.2|4195|4178.2|4181.4|4164.8|0
1586324700000|2020-04-08 05:45:00|4187.3|4170.5|4203.9|4187.1|4203.9|4187.1|4184.9|4168.1|0
1586325000000|2020-04-08 05:50:00|4201.9|4185.1|4189.1|4172.3|4201.9|4185.1|4188.9|4172.1|0
1586325300000|2020-04-08 05:55:00|4184.3|4167.5|4185.6|4168.8|4185.6|4168.8|4178.1|4161.5|0
1586391000000|2020-04-09 00:10:00|4228.3|4211.5|4230|4213.2|4231.8|4215|4222.9|4206.1|0
1586391300000|2020-04-09 00:15:00|4228.2|4211.4|4210.3|4193.5|4228.2|4211.4|4206.8|4190|0
1586391600000|2020-04-09 00:20:00|4208.7|4191.9|4215.2|4198.4|4217.1|4200.3|4208.1|4191.3|0
1586391900000|2020-04-09 00:25:00|4216.8|4200|4226.9|4210.1|4226.9|4210.1|4216.8|4200|0
1586392200000|2020-04-09 00:30:00|4224.8|4208|4196.4|4179.6|4224.8|4208|4196.4|4179.6|0
1586392500000|2020-04-09 00:35:00|4199.8|4183|4195.5|4178.7|4199.8|4183|4190.8|4174|0
1586392800000|2020-04-09 00:40:00|4195.1|4178.3|4181|4164.4|4196.6|4179.8|4180.2|4163.6|0
1586393100000|2020-04-09 00:45:00|4182.2|4165.6|4170.4|4153.8|4182.2|4165.6|4162|4145.4|0
1586393400000|2020-04-09 00:50:00|4173.9|4157.3|4183.5|4166.7|4183.7|4166.9|4171.9|4155.3|0
1586393700000|2020-04-09 00:55:00|4181.9|4165.3|4194.3|4177.5|4196.2|4179.4|4181.9|4165.3|0
1586394000000|2020-04-09 01:00:00|4190.1|4173.3|4199.2|4182.4|4199.2|4182.4|4190.1|4173.3|0
1586394300000|2020-04-09 01:05:00|4196.4|4179.6|4204.1|4187.3|4204.1|4187.3|4195.3|4178.5|0
1586394600000|2020-04-09 01:10:00|4203.4|4186.6|4217.2|4200.4|4217.4|4200.6|4203.4|4186.6|0
1586394900000|2020-04-09 01:15:00|4218.3|4201.5|4206.6|4189.8|4218.3|4201.5|4205.3|4188.5|0
1586395200000|2020-04-09 01:20:00|4212.1|4195.3|4204.8|4188|4213.2|4196.4|4201.1|4184.3|0
1586395500000|2020-04-09 01:25:00|4203.5|4186.7|4212.5|4195.7|4218.1|4201.3|4203.5|4186.7|0
1586395800000|2020-04-09 01:30:00|4207.8|4191|4194.3|4177.5|4208.7|4191.9|4193.6|4176.8|0
1586396100000|2020-04-09 01:35:00|4196.4|4179.6|4196.6|4179.8|4213.2|4196.4|4196.4|4179.6|0
1586396400000|2020-04-09 01:40:00|4204.4|4187.6|4207.1|4190.3|4209.5|4192.7|4203.6|4186.8|0
1586396700000|2020-04-09 01:45:00|4210.5|4193.7|4220.3|4203.5|4220.3|4203.5|4210.5|4193.7|0
1586397000000|2020-04-09 01:50:00|4220.7|4203.9|4231.6|4214.8|4231.6|4214.8|4220.7|4203.9|0
1586397300000|2020-04-09 01:55:00|4232|4215.2|4216|4199.2|4232|4215.2|4216|4199.2|0
1586397600000|2020-04-09 02:00:00|4222.8|4206|4217.3|4200.5|4226.3|4209.5|4217.3|4200.5|0
1586397900000|2020-04-09 02:05:00|4218.5|4201.7|4238.5|4221.5|4238.5|4221.5|4218.5|4201.7|0
1586398200000|2020-04-09 02:10:00|4239.5|4222.5|4231.5|4214.7|4239.5|4222.5|4229.9|4213.1|0
1586398500000|2020-04-09 02:15:00|4237.1|4220.1|4239.6|4222.6|4239.6|4222.6|4236.2|4219.2|0
1586398800000|2020-04-09 02:20:00|4240.3|4223.3|4245.9|4228.9|4245.9|4228.9|4240.1|4223.1|0
1586399100000|2020-04-09 02:25:00|4246.6|4229.6|4226.7|4209.9|4246.6|4229.6|4226.7|4209.9|0
1586399400000|2020-04-09 02:30:00|4226|4209.2|4226.7|4209.9|4233.1|4216.3|4221.2|4204.4|0
1586399700000|2020-04-09 02:35:00|4228|4211.2|4234.7|4217.7|4235|4218|4225.5|4208.7|0
1586400000000|2020-04-09 02:40:00|4236.6|4219.6|4234.3|4217.3|4238.4|4221.4|4227.2|4210.4|0
1586400300000|2020-04-09 02:45:00|4236.5|4219.5|4226.4|4209.6|4240.6|4223.6|4226.4|4209.6|0
1586400600000|2020-04-09 02:50:00|4231.6|4214.8|4228.7|4211.9|4231.6|4214.8|4219.1|4202.3|0
1586400900000|2020-04-09 02:55:00|4225.5|4208.7|4230|4213.2|4231|4214.2|4225.5|4208.7|0
1586401200000|2020-04-09 03:00:00|4230.6|4213.8|4227.9|4211.1|4236.7|4219.7|4227.9|4211.1|0
1586401500000|2020-04-09 03:05:00|4225.2|4208.4|4222.5|4205.7|4227.3|4210.5|4221.7|4204.9|0
1586401800000|2020-04-09 03:10:00|4221.3|4204.5|4226.7|4209.9|4227|4210.2|4219.5|4202.7|0
1586402100000|2020-04-09 03:15:00|4228.4|4211.6|4229.1|4212.3|4231.6|4214.8|4228.4|4211.6|0
1586402400000|2020-04-09 03:20:00|4231.5|4214.7|4236.5|4219.5|4236.5|4219.5|4231.1|4214.3|0
1586402700000|2020-04-09 03:25:00|4235.4|4218.4|4238.3|4221.3|4239.8|4222.8|4235.4|4218.4|0
1586403000000|2020-04-09 03:30:00|4234.2|4217.2|4238.5|4221.5|4239.1|4222.1|4234.2|4217.2|0
1586403300000|2020-04-09 03:35:00|4237.3|4220.3|4226.7|4209.9|4237.3|4220.3|4224.6|4207.8|0
1586403600000|2020-04-09 03:40:00|4228.7|4211.9|4228.1|4211.3|4228.7|4211.9|4226.2|4209.4|0
1586403900000|2020-04-09 03:45:00|4228.3|4211.5|4240.9|4223.9|4240.9|4223.9|4228.3|4211.5|0
1586404200000|2020-04-09 03:50:00|4238.3|4221.3|4227.3|4210.5|4238.3|4221.3|4226.6|4209.8|0
1586404500000|2020-04-09 03:55:00|4223.1|4206.3|4228.3|4211.5|4229.9|4213.1|4222.9|4206.1|0
1586404800000|2020-04-09 04:00:00|4230.3|4213.5|4238.8|4221.8|4239.2|4222.2|4230.3|4213.5|0
1586405100000|2020-04-09 04:05:00|4236.2|4219.2|4232.6|4215.8|4236.2|4219.2|4227.7|4210.9|0
1586405400000|2020-04-09 04:10:00|4233.1|4216.3|4231.1|4214.3|4233.1|4216.3|4227.3|4210.5|0
1586405700000|2020-04-09 04:15:00|4230.4|4213.6|4226.3|4209.5|4232.4|4215.6|4226.3|4209.5|0
1586406000000|2020-04-09 04:20:00|4226|4209.2|4219.9|4203.1|4226|4209.2|4218.5|4201.7|0
1586406300000|2020-04-09 04:25:00|4220.1|4203.3|4221|4204.2|4221.4|4204.6|4219.8|4203|0
1586406600000|2020-04-09 04:30:00|4221.3|4204.5|4241.1|4224.1|4241.1|4224.1|4221.3|4204.5|0
1586406900000|2020-04-09 04:35:00|4241.4|4224.4|4246.4|4229.4|4246.4|4229.4|4240.3|4223.3|0
1586407200000|2020-04-09 04:40:00|4245.9|4228.9|4252.5|4235.5|4252.5|4235.5|4245.9|4228.9|0
1586407500000|2020-04-09 04:45:00|4250.8|4233.8|4231.3|4214.5|4250.8|4233.8|4231.3|4214.5|0
1586407800000|2020-04-09 04:50:00|4236.7|4219.7|4245.9|4228.9|4246.4|4229.4|4236.7|4219.7|0
1586408100000|2020-04-09 04:55:00|4245.1|4228.1|4245.3|4228.3|4245.3|4228.3|4242.9|4225.9|0
1586408400000|2020-04-09 05:00:00|4246.2|4229.2|4241.5|4224.5|4249.5|4232.5|4241.5|4224.5|0
1586408700000|2020-04-09 05:05:00|4241.7|4224.7|4234.4|4217.4|4245|4228|4231.1|4214.3|0
1586409000000|2020-04-09 05:10:00|4231.9|4215.1|4240.9|4223.9|4242.1|4225.1|4231.9|4215.1|0
1586409300000|2020-04-09 05:15:00|4236.5|4219.5|4238|4221|4239.2|4222.2|4231.2|4214.4|0
1586409600000|2020-04-09 05:20:00|4238.6|4221.6|4233.5|4216.6|4238.6|4221.6|4233.2|4216.4|0
1586409900000|2020-04-09 05:25:00|4231.9|4215.1|4239.5|4222.5|4240.4|4223.4|4231.9|4215.1|0
1586410200000|2020-04-09 05:30:00|4243.2|4226.2|4244.9|4227.9|4244.9|4227.9|4241|4224|0
1586410500000|2020-04-09 05:35:00|4244.2|4227.2|4238.5|4221.5|4244.2|4227.2|4235.4|4218.4|0
1586410800000|2020-04-09 05:40:00|4240.9|4223.9|4246.3|4229.3|4249.3|4232.3|4240.9|4223.9|0
1586411100000|2020-04-09 05:45:00|4247.4|4230.4|4259.9|4242.9|4259.9|4242.9|4247.4|4230.4|0
1586411400000|2020-04-09 05:50:00|4258.3|4241.3|4245.7|4228.7|4258.3|4241.3|4244.6|4227.6|0
1586411700000|2020-04-09 05:55:00|4250.1|4233.1|4263.5|4246.5|4263.9|4246.9|4250.1|4233.1|0
1586823000000|2020-04-14 00:10:00|4280.6|4263.6|4277.8|4260.8|4296.7|4279.5|4277.8|4260.8|0
1586823300000|2020-04-14 00:15:00|4272.6|4255.6|4258.6|4241.6|4278.8|4261.8|4258.6|4241.6|0
1586823600000|2020-04-14 00:20:00|4255.5|4238.5|4250.3|4233.3|4263.6|4246.6|4250.3|4233.3|0
1586823900000|2020-04-14 00:25:00|4245.3|4228.3|4246.2|4229.2|4252.5|4235.5|4245.3|4228.3|0
1586824200000|2020-04-14 00:30:00|4242.7|4225.7|4260|4243|4260|4243|4242.7|4225.7|0
1586824500000|2020-04-14 00:35:00|4259.4|4242.4|4273|4256|4273|4256|4256.9|4239.9|0
1586824800000|2020-04-14 00:40:00|4276.7|4259.7|4299.4|4282.2|4299.4|4282.2|4276.7|4259.7|0
1586825100000|2020-04-14 00:45:00|4296.5|4279.3|4311.4|4294.2|4311.4|4294.2|4293.3|4276.1|0
1586825400000|2020-04-14 00:50:00|4306|4288.8|4298.4|4281.2|4309.2|4292|4298.4|4281.2|0
1586825700000|2020-04-14 00:55:00|4297.3|4280.1|4302.3|4285.1|4307.3|4290.1|4297.3|4280.1|0
1586826000000|2020-04-14 01:00:00|4304.2|4287|4304.9|4287.7|4306.4|4289.2|4302.2|4285|0
1586826300000|2020-04-14 01:05:00|4302|4284.8|4301.4|4284.2|4303.4|4286.2|4299.1|4281.9|0
1586826600000|2020-04-14 01:10:00|4302.7|4285.5|4308.7|4291.5|4308.7|4291.5|4302.5|4285.3|0
1586826900000|2020-04-14 01:15:00|4304.4|4287.2|4309.5|4292.3|4309.5|4292.3|4303.6|4286.4|0
1586827200000|2020-04-14 01:20:00|4310.8|4293.6|4309.6|4292.4|4312.4|4295.2|4308.5|4291.3|0
1586827500000|2020-04-14 01:25:00|4310.2|4293|4308.5|4291.3|4315|4297.8|4308.4|4291.2|0
1586827800000|2020-04-14 01:30:00|4307.6|4290.4|4306.8|4289.6|4310.5|4293.3|4303.9|4286.7|0
1586828100000|2020-04-14 01:35:00|4305.5|4288.3|4309|4291.8|4313.1|4295.9|4305.5|4288.3|0
1586828400000|2020-04-14 01:40:00|4310.3|4293.1|4303.2|4286|4312.3|4295.1|4303.2|4286|0
1586828700000|2020-04-14 01:45:00|4302.5|4285.3|4299.2|4282|4302.5|4285.3|4299.2|4282|0
1586829000000|2020-04-14 01:50:00|4300.5|4283.3|4313.5|4296.3|4313.5|4296.3|4298|4280.8|0
1586829300000|2020-04-14 01:55:00|4319.6|4302.4|4334.2|4316.8|4335.9|4318.5|4319.6|4302.4|0
1586829600000|2020-04-14 02:00:00|4330.3|4313.1|4323.4|4306.2|4332.1|4314.9|4323.4|4306.2|0
1586829900000|2020-04-14 02:05:00|4322.5|4305.3|4312.9|4295.7|4326.1|4308.9|4312.9|4295.7|0
1586830200000|2020-04-14 02:10:00|4310.5|4293.3|4310.9|4293.7|4312.1|4294.9|4309.4|4292.2|0
1586830500000|2020-04-14 02:15:00|4311.8|4294.6|4297.9|4280.7|4312.7|4295.5|4297.9|4280.7|0
1586830800000|2020-04-14 02:20:00|4300.3|4283.1|4307.6|4290.4|4307.6|4290.4|4300.1|4282.9|0
1586831100000|2020-04-14 02:25:00|4309.8|4292.6|4317.3|4300.1|4319.6|4302.4|4306.2|4289|0
1586831400000|2020-04-14 02:30:00|4319.3|4302.1|4329.3|4312.1|4330.8|4313.6|4319.3|4302.1|0
1586831700000|2020-04-14 02:35:00|4332.9|4315.7|4324.6|4307.4|4338.7|4321.3|4324.6|4307.4|0
1586832000000|2020-04-14 02:40:00|4326.2|4309|4321.7|4304.5|4327.7|4310.5|4321.7|4304.5|0
1586832300000|2020-04-14 02:45:00|4322.8|4305.6|4317|4299.8|4322.8|4305.6|4309.3|4292.1|0
1586832600000|2020-04-14 02:50:00|4317.8|4300.6|4317.1|4299.9|4326.4|4309.2|4316.8|4299.6|0
1586832900000|2020-04-14 02:55:00|4314.9|4297.7|4314.1|4296.9|4322.9|4305.7|4314.1|4296.9|0
1586833200000|2020-04-14 03:00:00|4315.7|4298.5|4308.7|4291.5|4315.7|4298.5|4308.3|4291.1|0
1586833500000|2020-04-14 03:05:00|4311.2|4294|4314.4|4297.2|4314.8|4297.6|4306.8|4289.6|0
1586833800000|2020-04-14 03:10:00|4313.1|4295.9|4314|4296.8|4314.1|4296.9|4310.3|4293.1|0
1586834100000|2020-04-14 03:15:00|4313.7|4296.5|4314.2|4297|4318.7|4301.5|4313.6|4296.4|0
1586834400000|2020-04-14 03:20:00|4315.4|4298.2|4319.1|4301.9|4319.1|4301.9|4314.3|4297.1|0
1586834700000|2020-04-14 03:25:00|4321|4303.8|4321.6|4304.4|4321.6|4304.4|4317.5|4300.3|0
1586835000000|2020-04-14 03:30:00|4321.8|4304.6|4332.9|4315.7|4332.9|4315.7|4321.8|4304.6|0
1586835300000|2020-04-14 03:35:00|4333.3|4316.1|4333.3|4316.1|4336.2|4318.8|4332.3|4315.1|0
1586835600000|2020-04-14 03:40:00|4334.6|4317.2|4326.7|4309.5|4334.7|4317.3|4326.7|4309.5|0
1586835900000|2020-04-14 03:45:00|4326.1|4308.9|4320.4|4303.2|4328.8|4311.6|4319.2|4302|0
1586836200000|2020-04-14 03:50:00|4322.2|4305|4324.4|4307.2|4326.4|4309.2|4322.2|4305|0
1586836500000|2020-04-14 03:55:00|4324.2|4307|4323.5|4306.3|4326.6|4309.4|4322.1|4304.9|0
1586836800000|2020-04-14 04:00:00|4325.7|4308.5|4330.9|4313.7|4330.9|4313.7|4325.6|4308.4|0
1586837100000|2020-04-14 04:05:00|4327.5|4310.3|4321.7|4304.5|4327.5|4310.3|4321.2|4304|0
1586837400000|2020-04-14 04:10:00|4322.8|4305.6|4320.1|4302.9|4322.8|4305.6|4315.9|4298.7|0
1586837700000|2020-04-14 04:15:00|4319.4|4302.2|4331|4313.8|4331|4313.8|4319.4|4302.2|0
1586838000000|2020-04-14 04:20:00|4331.3|4314.1|4333|4315.8|4333.9|4316.5|4330.9|4313.7|0
1586838300000|2020-04-14 04:25:00|4328.1|4310.9|4332.1|4314.9|4332.7|4315.5|4328.1|4310.9|0
1586838600000|2020-04-14 04:30:00|4333.9|4316.5|4338.9|4321.5|4338.9|4321.5|4333.9|4316.5|0
1586838900000|2020-04-14 04:35:00|4338.6|4321.2|4331.1|4313.9|4338.6|4321.2|4331.1|4313.9|0
1586839200000|2020-04-14 04:40:00|4332.5|4315.3|4333.3|4316.1|4334.2|4316.8|4325|4307.8|0
1586839500000|2020-04-14 04:45:00|4331.8|4314.6|4333|4315.8|4334.6|4317.2|4329.7|4312.5|0
1586839800000|2020-04-14 04:50:00|4333.1|4315.9|4336.1|4318.7|4336.1|4318.7|4332.5|4315.3|0
1586840100000|2020-04-14 04:55:00|4338.1|4320.7|4338.4|4321|4339.8|4322.4|4329|4311.8|0
1586840400000|2020-04-14 05:00:00|4339.9|4322.5|4345|4327.6|4347.6|4330.2|4338.6|4321.2|0
1586840700000|2020-04-14 05:05:00|4347.6|4330.2|4342.3|4324.9|4348.2|4330.8|4340.6|4323.2|0
1586841000000|2020-04-14 05:10:00|4341.3|4323.9|4342.6|4325.2|4345.2|4327.8|4340.7|4323.3|0
1586841300000|2020-04-14 05:15:00|4342.3|4324.9|4346.3|4328.9|4348.7|4331.3|4342.3|4324.9|0
1586841600000|2020-04-14 05:20:00|4348.3|4330.9|4349.6|4332.2|4349.6|4332.2|4345.6|4328.2|0
1586841900000|2020-04-14 05:25:00|4349|4331.6|4352.8|4335.4|4352.8|4335.4|4349|4331.6|0
1586842200000|2020-04-14 05:30:00|4352.3|4334.9|4364.6|4347.2|4364.8|4347.4|4352.3|4334.9|0
1586842500000|2020-04-14 05:35:00|4365.5|4348.1|4361.1|4343.7|4367.6|4350.2|4358.6|4341.2|0
1586842800000|2020-04-14 05:40:00|4358.7|4341.3|4356.6|4339.2|4361|4343.6|4356.1|4338.7|0
1586843100000|2020-04-14 05:45:00|4355.4|4338|4370.3|4352.9|4370.3|4352.9|4355.4|4338|0
1586843400000|2020-04-14 05:50:00|4371.1|4353.7|4370.6|4353.2|4371.1|4353.7|4360.6|4343.2|0
1586843700000|2020-04-14 05:55:00|4371.7|4354.3|4373.5|4356.1|4373.5|4356.1|4367.1|4349.7|0
1586909400000|2020-04-15 00:10:00|4375|4357.6|4410.4|4392.8|4410.4|4392.8|4375|4357.6|0
1586909700000|2020-04-15 00:15:00|4411|4393.4|4405.3|4387.7|4429.7|4412.1|4405.3|4387.7|0
1586910000000|2020-04-15 00:20:00|4412.7|4395.1|4390|4372.4|4415.3|4397.7|4390|4372.4|0
1586910300000|2020-04-15 00:25:00|4397.5|4379.9|4370.7|4353.3|4397.5|4379.9|4370.7|4353.3|0
1586910600000|2020-04-15 00:30:00|4372.6|4355.2|4369.6|4352.2|4379.6|4362.2|4369.6|4352.2|0
1586910900000|2020-04-15 00:35:00|4365.7|4348.3|4365.6|4348.2|4367.6|4350.2|4358.2|4340.8|0
1586911200000|2020-04-15 00:40:00|4365.1|4347.7|4359.1|4341.7|4365.1|4347.7|4351.5|4334.1|0
1586911500000|2020-04-15 00:45:00|4363.7|4346.3|4351.2|4333.8|4363.7|4346.3|4347.9|4330.5|0
1586911800000|2020-04-15 00:50:00|4350.1|4332.7|4359.9|4342.5|4359.9|4342.5|4350.1|4332.7|0
1586912100000|2020-04-15 00:55:00|4362.8|4345.4|4357.5|4340.1|4369.3|4351.9|4357.5|4340.1|0
1586912400000|2020-04-15 01:00:00|4352.8|4335.4|4358.5|4341.1|4358.5|4341.1|4351.4|4334|0
1586912700000|2020-04-15 01:05:00|4358.1|4340.7|4345|4327.6|4360.6|4343.2|4345|4327.6|0
1586913000000|2020-04-15 01:10:00|4342.3|4324.9|4340.8|4323.4|4350.8|4333.4|4340.7|4323.3|0
1586913300000|2020-04-15 01:15:00|4341.1|4323.7|4311|4293.8|4341.1|4323.7|4311|4293.8|0
1586913600000|2020-04-15 01:20:00|4318.1|4300.9|4321|4303.8|4323.3|4306.1|4316.4|4299.2|0
1586913900000|2020-04-15 01:25:00|4315.7|4298.5|4329.6|4312.4|4329.6|4312.4|4315.7|4298.5|0
1586914200000|2020-04-15 01:30:00|4324.6|4307.4|4314.2|4297|4327.6|4310.4|4314.2|4297|0
1586914500000|2020-04-15 01:35:00|4317.4|4300.2|4329.6|4312.4|4329.6|4312.4|4316.3|4299.1|0
1586914800000|2020-04-15 01:40:00|4328|4310.8|4348.9|4331.5|4348.9|4331.5|4328|4310.8|0
1586915100000|2020-04-15 01:45:00|4338.5|4321.1|4342.6|4325.2|4351.7|4334.3|4338.5|4321.1|0
1586915400000|2020-04-15 01:50:00|4339.6|4322.2|4345.7|4328.3|4350.3|4332.9|4336.4|4319|0
1586915700000|2020-04-15 01:55:00|4345.3|4327.9|4344.1|4326.7|4345.3|4327.9|4341|4323.6|0
1586916000000|2020-04-15 02:00:00|4344|4326.6|4336.9|4319.5|4344|4326.6|4336.9|4319.5|0
1586916300000|2020-04-15 02:05:00|4335.8|4318.4|4342.6|4325.2|4342.6|4325.2|4332.6|4315.4|0
1586916600000|2020-04-15 02:10:00|4338.7|4321.3|4344.1|4326.7|4344.1|4326.7|4334.2|4316.8|0
1586916900000|2020-04-15 02:15:00|4345|4327.6|4346.9|4329.5|4348.7|4331.3|4344.7|4327.3|0
1586917200000|2020-04-15 02:20:00|4351.1|4333.7|4346.9|4329.5|4351.1|4333.7|4340.1|4322.7|0
1586917500000|2020-04-15 02:25:00|4349.4|4332|4353.5|4336.1|4353.7|4336.3|4348.6|4331.2|0
1586917800000|2020-04-15 02:30:00|4353.1|4335.7|4357.8|4340.4|4357.8|4340.4|4349.4|4332|0
1586918100000|2020-04-15 02:35:00|4360.4|4343|4355.3|4337.9|4360.4|4343|4353.9|4336.5|0
1586918400000|2020-04-15 02:40:00|4356.7|4339.3|4359.6|4342.2|4359.8|4342.4|4354|4336.6|0
1586918700000|2020-04-15 02:45:00|4351.2|4333.8|4348.5|4331.1|4355.1|4337.7|4346.5|4329.1|0
1586919000000|2020-04-15 02:50:00|4345.8|4328.4|4346|4328.6|4346.7|4329.3|4341.9|4324.5|0
1586919300000|2020-04-15 02:55:00|4345.8|4328.4|4342.7|4325.3|4345.8|4328.4|4342.5|4325.1|0
1586919600000|2020-04-15 03:00:00|4341.7|4324.3|4352.6|4335.2|4352.6|4335.2|4340|4322.6|0
1586919900000|2020-04-15 03:05:00|4351.5|4334.1|4345.6|4328.2|4351.5|4334.1|4345.6|4328.2|0
1586920200000|2020-04-15 03:10:00|4344.4|4327|4346.9|4329.5|4352.4|4335|4344.4|4327|0
1586920500000|2020-04-15 03:15:00|4346.6|4329.2|4348.4|4331|4348.4|4331|4344.2|4326.8|0
1586920800000|2020-04-15 03:20:00|4351.3|4333.9|4348.9|4331.5|4351.3|4333.9|4348.9|4331.5|0
1586921100000|2020-04-15 03:25:00|4347.9|4330.5|4345|4327.6|4348.1|4330.7|4343.7|4326.3|0
1586921400000|2020-04-15 03:30:00|4342.9|4325.5|4346|4328.6|4349.8|4332.4|4342.9|4325.5|0
1586921700000|2020-04-15 03:35:00|4346.1|4328.7|4346.8|4329.4|4346.8|4329.4|4341|4323.6|0
1586922000000|2020-04-15 03:40:00|4348.5|4331.1|4345.8|4328.4|4348.5|4331.1|4342.2|4324.8|0
1586922300000|2020-04-15 03:45:00|4344.9|4327.5|4343.8|4326.4|4346.4|4329|4340.5|4323.1|0
1586922600000|2020-04-15 03:50:00|4342.8|4325.4|4338.3|4320.9|4342.8|4325.4|4338.3|4320.9|0
1586922900000|2020-04-15 03:55:00|4336.1|4318.7|4337.9|4320.5|4343.9|4326.5|4334.5|4317.1|0
1586923200000|2020-04-15 04:00:00|4340.5|4323.1|4335.9|4318.5|4340.5|4323.1|4334.1|4316.7|0
1586923500000|2020-04-15 04:05:00|4334.6|4317.2|4327.7|4310.5|4334.6|4317.2|4327.7|4310.5|0
1586923800000|2020-04-15 04:10:00|4326.1|4308.9|4327|4309.8|4334.4|4317|4325.5|4308.3|0
1586924100000|2020-04-15 04:15:00|4326.4|4309.2|4333.4|4316.2|4335.5|4318.1|4326.4|4309.2|0
1586924400000|2020-04-15 04:20:00|4334.1|4316.7|4340|4322.6|4353.8|4336.4|4334.1|4316.7|0
1586924700000|2020-04-15 04:25:00|4349.7|4332.3|4351.4|4334|4351.6|4334.2|4345.7|4328.3|0
1586925000000|2020-04-15 04:30:00|4351.3|4333.9|4347|4329.6|4351.3|4333.9|4340.5|4323.1|0
1586925300000|2020-04-15 04:35:00|4350|4332.6|4352|4334.6|4352.6|4335.2|4347.9|4330.5|0
1586925600000|2020-04-15 04:40:00|4350|4332.6|4345.9|4328.5|4351.1|4333.7|4345.9|4328.5|0
1586925900000|2020-04-15 04:45:00|4345.1|4327.7|4345.3|4327.9|4346.5|4329.1|4340.7|4323.3|0
1586926200000|2020-04-15 04:50:00|4341.9|4324.5|4337.3|4319.9|4344.8|4327.4|4337.3|4319.9|0
1586926500000|2020-04-15 04:55:00|4336.8|4319.4|4331.4|4314.2|4339.1|4321.7|4331.4|4314.2|0
1586926800000|2020-04-15 05:00:00|4332.5|4315.3|4328.3|4311.1|4334.4|4317|4325.1|4307.9|0
1586927100000|2020-04-15 05:05:00|4330.2|4313|4333.3|4316.1|4333.3|4316.1|4325.9|4308.7|0
1586927400000|2020-04-15 05:10:00|4331.2|4314|4333.3|4316.1|4333.3|4316.1|4327.9|4310.7|0
1586927700000|2020-04-15 05:15:00|4335.1|4317.7|4328.6|4311.4|4336.3|4318.9|4328.3|4311.1|0
1586928000000|2020-04-15 05:20:00|4327.7|4310.5|4319.6|4302.4|4327.7|4310.5|4317|4299.8|0
1586928300000|2020-04-15 05:25:00|4319.4|4302.2|4323.2|4306|4326|4308.8|4319.4|4302.2|0
1586928600000|2020-04-15 05:30:00|4322.5|4305.3|4331.7|4314.5|4335.2|4317.8|4321.5|4304.3|0
1586928900000|2020-04-15 05:35:00|4333.3|4316.1|4335.8|4318.4|4339.2|4321.8|4324.8|4307.6|0
1586929200000|2020-04-15 05:40:00|4337.3|4319.9|4347.6|4330.2|4352.1|4334.7|4334.8|4317.4|0
1586929500000|2020-04-15 05:45:00|4352.1|4334.7|4356|4338.6|4360.1|4342.7|4350.9|4333.5|0
1586929800000|2020-04-15 05:50:00|4356.6|4339.2|4352.2|4334.8|4356.6|4339.2|4350.5|4333.1|0
1586930100000|2020-04-15 05:55:00|4352.5|4335.1|4347.2|4329.8|4353.6|4336.2|4347.2|4329.8|0
1586995800000|2020-04-16 00:10:00|4249|4232|4230.6|4213.8|4250.1|4233.1|4230.4|4213.6|0
1586996100000|2020-04-16 00:15:00|4225.4|4208.6|4236.6|4219.6|4238|4221|4223.2|4206.4|0
1586996400000|2020-04-16 00:20:00|4237.3|4220.3|4237.8|4220.8|4246.4|4229.4|4237.3|4220.3|0
1586996700000|2020-04-16 00:25:00|4239.1|4222.1|4243.8|4226.8|4249.8|4232.8|4239.1|4222.1|0
1586997000000|2020-04-16 00:30:00|4241.1|4224.1|4231.3|4214.5|4242.2|4225.2|4225.6|4208.8|0
1586997300000|2020-04-16 00:35:00|4232.4|4215.6|4229.7|4212.9|4232.4|4215.6|4224.5|4207.7|0
1586997600000|2020-04-16 00:40:00|4230.7|4213.9|4235.2|4218.2|4237.2|4220.2|4229.5|4212.7|0
1586997900000|2020-04-16 00:45:00|4234.6|4217.6|4246.2|4229.2|4246.2|4229.2|4234.6|4217.6|0
1586998200000|2020-04-16 00:50:00|4244.7|4227.7|4257.9|4240.9|4260.5|4243.5|4244.7|4227.7|0
1586998500000|2020-04-16 00:55:00|4250.3|4233.3|4261|4244|4261.2|4244.2|4250.3|4233.3|0
1586998800000|2020-04-16 01:00:00|4260|4243|4257.9|4240.9|4260.2|4243.2|4247.4|4230.4|0
1586999100000|2020-04-16 01:05:00|4257.8|4240.8|4254.9|4237.9|4257.8|4240.8|4247.9|4230.9|0
1586999400000|2020-04-16 01:10:00|4255.5|4238.5|4261.4|4244.4|4261.4|4244.4|4255.1|4238.1|0
1586999700000|2020-04-16 01:15:00|4260.6|4243.6|4269.5|4252.5|4269.5|4252.5|4260.6|4243.6|0
1587000000000|2020-04-16 01:20:00|4268.4|4251.4|4260.5|4243.5|4268.4|4251.4|4260.5|4243.5|0
1587000300000|2020-04-16 01:25:00|4262.3|4245.3|4267.1|4250.1|4267.6|4250.6|4259.8|4242.8|0
1587000600000|2020-04-16 01:30:00|4265.2|4248.2|4282.6|4265.6|4293.3|4276.1|4265.2|4248.2|0
1587000900000|2020-04-16 01:35:00|4278.6|4261.6|4279.4|4262.4|4282.2|4265.2|4275|4258|0
1587001200000|2020-04-16 01:40:00|4275.8|4258.8|4276.8|4259.8|4277.8|4260.8|4273.6|4256.6|0
1587001500000|2020-04-16 01:45:00|4273.9|4256.9|4270|4253|4273.9|4256.9|4267.5|4250.5|0
1587001800000|2020-04-16 01:50:00|4269.4|4252.4|4280.3|4263.3|4280.3|4263.3|4269.4|4252.4|0
1587002100000|2020-04-16 01:55:00|4280.2|4263.2|4275.4|4258.4|4284.1|4266.9|4275.4|4258.4|0
1587002400000|2020-04-16 02:00:00|4272.9|4255.9|4272.7|4255.7|4276.4|4259.4|4270.7|4253.7|0
1587002700000|2020-04-16 02:05:00|4267.9|4250.9|4270.4|4253.4|4273.5|4256.5|4267.9|4250.9|0
1587003000000|2020-04-16 02:10:00|4268.7|4251.7|4274.6|4257.6|4274.6|4257.6|4268.7|4251.7|0
1587003300000|2020-04-16 02:15:00|4280.4|4263.4|4280.2|4263.2|4285|4267.8|4280.2|4263.2|0
1587003600000|2020-04-16 02:20:00|4280.4|4263.4|4285.3|4268.1|4286.7|4269.5|4277.9|4260.9|0
1587003900000|2020-04-16 02:25:00|4287.5|4270.3|4277.1|4260.1|4287.5|4270.3|4275.2|4258.2|0
1587004200000|2020-04-16 02:30:00|4279.4|4262.4|4273.7|4256.7|4279.7|4262.7|4265.9|4248.9|0
1587004500000|2020-04-16 02:35:00|4273.3|4256.3|4268.5|4251.5|4273.3|4256.3|4264.3|4247.3|0
1587004800000|2020-04-16 02:40:00|4270.7|4253.7|4272.7|4255.7|4273.7|4256.7|4269|4252|0
1587005100000|2020-04-16 02:45:00|4274.1|4257.1|4271.5|4254.5|4279.1|4262.1|4268.4|4251.4|0
1587005400000|2020-04-16 02:50:00|4269.5|4252.5|4268.7|4251.7|4270.1|4253.1|4266.8|4249.8|0
1587005700000|2020-04-16 02:55:00|4269.4|4252.4|4268.1|4251.1|4270.1|4253.1|4261.8|4244.8|0
1587006000000|2020-04-16 03:00:00|4266.9|4249.9|4268.1|4251.1|4270.2|4253.2|4266.9|4249.9|0
1587006300000|2020-04-16 03:05:00|4267.9|4250.9|4266.1|4249.1|4269.8|4252.8|4261.1|4244.1|0
1587006600000|2020-04-16 03:10:00|4268.3|4251.3|4267.1|4250.1|4270.4|4253.4|4267.1|4250.1|0
1587006900000|2020-04-16 03:15:00|4266|4249|4277.9|4260.9|4277.9|4260.9|4266|4249|0
1587007200000|2020-04-16 03:20:00|4279.3|4262.3|4280.3|4263.3|4282.5|4265.5|4279.3|4262.3|0
1587007500000|2020-04-16 03:25:00|4279.6|4262.6|4287.2|4270|4288.3|4271.1|4275.5|4258.5|0
1587007800000|2020-04-16 03:30:00|4287.5|4270.3|4290.3|4273.1|4294.1|4276.9|4283|4266|0
1587008100000|2020-04-16 03:35:00|4289.5|4272.3|4287.1|4269.9|4289.5|4272.3|4284.9|4267.7|0
1587008400000|2020-04-16 03:40:00|4286.5|4269.3|4290.6|4273.4|4291.8|4274.6|4285.9|4268.7|0
1587008700000|2020-04-16 03:45:00|4290.4|4273.2|4298.3|4281.1|4300.3|4283.1|4290.4|4273.2|0
1587009000000|2020-04-16 03:50:00|4299|4281.8|4291.4|4274.2|4300.6|4283.4|4291.4|4274.2|0
1587009300000|2020-04-16 03:55:00|4288.9|4271.7|4284.9|4267.7|4288.9|4271.7|4283|4266|0
1587009600000|2020-04-16 04:00:00|4286.6|4269.4|4284.9|4267.7|4288.3|4271.1|4283.1|4266.1|0
1587009900000|2020-04-16 04:05:00|4286.7|4269.5|4284.5|4267.3|4286.9|4269.7|4284.5|4267.3|0
1587010200000|2020-04-16 04:10:00|4274.2|4257.2|4283.1|4266.1|4285.3|4268.1|4274|4257|0
1587010500000|2020-04-16 04:15:00|4280.8|4263.8|4278.9|4261.9|4284.7|4267.5|4278.9|4261.9|0
1587010800000|2020-04-16 04:20:00|4279.4|4262.4|4275|4258|4281.4|4264.4|4275|4258|0
1587011100000|2020-04-16 04:25:00|4274.9|4257.9|4278.2|4261.2|4278.2|4261.2|4274.4|4257.4|0
1587011400000|2020-04-16 04:30:00|4277.7|4260.7|4273.1|4256.1|4279.7|4262.7|4270|4253|0
1587011700000|2020-04-16 04:35:00|4272.5|4255.5|4277.8|4260.8|4279.3|4262.3|4269.2|4252.2|0
1587012000000|2020-04-16 04:40:00|4278.1|4261.1|4280.8|4263.8|4281.3|4264.3|4275|4258|0
1587012300000|2020-04-16 04:45:00|4279.6|4262.6|4287.5|4270.3|4287.5|4270.3|4279.6|4262.6|0
1587012600000|2020-04-16 04:50:00|4287.3|4270.1|4290.5|4273.3|4290.5|4273.3|4284.4|4267.2|0
1587012900000|2020-04-16 04:55:00|4288.9|4271.7|4286|4268.8|4288.9|4271.7|4285|4267.8|0
1587013200000|2020-04-16 05:00:00|4287|4269.8|4264.6|4247.6|4287|4269.8|4264.6|4247.6|0
1587013500000|2020-04-16 05:05:00|4267.2|4250.2|4267|4250|4271|4254|4263.9|4246.9|0
1587013800000|2020-04-16 05:10:00|4265.2|4248.2|4272.4|4255.4|4273.9|4256.9|4265.2|4248.2|0
1587014100000|2020-04-16 05:15:00|4269.9|4252.9|4274.7|4257.7|4278.4|4261.4|4269.9|4252.9|0
1587014400000|2020-04-16 05:20:00|4277.5|4260.5|4284.7|4267.5|4286.2|4269|4272.9|4255.9|0
1587014700000|2020-04-16 05:25:00|4283.3|4266.3|4293.3|4276.1|4293.3|4276.1|4282.3|4265.3|0
1587015000000|2020-04-16 05:30:00|4294.2|4277|4292.2|4275|4296|4278.8|4288.9|4271.7|0
1587015300000|2020-04-16 05:35:00|4292.6|4275.4|4282.9|4265.9|4292.6|4275.4|4281.5|4264.5|0
1587015600000|2020-04-16 05:40:00|4282.1|4265.1|4279|4262|4282.1|4265.1|4278.2|4261.2|0
1587015900000|2020-04-16 05:45:00|4279.7|4262.7|4288.9|4271.7|4290|4272.8|4279.7|4262.7|0
1587016200000|2020-04-16 05:50:00|4288.5|4271.3|4285.1|4267.9|4290.1|4272.9|4282|4265|0
1587016500000|2020-04-16 05:55:00|4287.6|4270.4|4292.5|4275.3|4292.5|4275.3|4286.7|4269.5|0
1587082200000|2020-04-17 00:10:00|4368.3|4350.9|4353.6|4336.2|4368.3|4350.9|4353.6|4336.2|0
1587082500000|2020-04-17 00:15:00|4360.3|4342.9|4359.3|4341.9|4368.9|4351.5|4357|4339.6|0
1587082800000|2020-04-17 00:20:00|4363.1|4345.7|4355.1|4337.7|4363.1|4345.7|4351.5|4334.1|0
1587083100000|2020-04-17 00:25:00|4355.9|4338.5|4369.8|4352.4|4372.1|4354.7|4355.9|4338.5|0
1587083400000|2020-04-17 00:30:00|4368.5|4351.1|4373.6|4356.2|4374.5|4357.1|4368.5|4351.1|0
1587083700000|2020-04-17 00:35:00|4371|4353.6|4374.7|4357.3|4374.7|4357.3|4369.6|4352.2|0
1587084000000|2020-04-17 00:40:00|4374.4|4357|4369.7|4352.3|4380.2|4362.8|4369.7|4352.3|0
1587084300000|2020-04-17 00:45:00|4368.2|4350.8|4360.8|4343.4|4370.2|4352.8|4360.3|4342.9|0
1587084600000|2020-04-17 00:50:00|4359.8|4342.4|4366.5|4349.1|4367.8|4350.4|4359.8|4342.4|0
1587084900000|2020-04-17 00:55:00|4368.8|4351.4|4374|4356.6|4376.7|4359.3|4368.8|4351.4|0
1587085200000|2020-04-17 01:00:00|4373.4|4356|4380.7|4363.3|4391.4|4373.8|4373.4|4356|0
1587085500000|2020-04-17 01:05:00|4380.9|4363.5|4383.4|4366|4388|4370.4|4380.9|4363.5|0
1587085800000|2020-04-17 01:10:00|4383|4365.6|4383.1|4365.7|4386.6|4369|4380.7|4363.3|0
1587086100000|2020-04-17 01:15:00|4383.6|4366.2|4385.4|4367.8|4385.4|4367.8|4380.8|4363.4|0
1587086400000|2020-04-17 01:20:00|4387.1|4369.5|4390.4|4372.8|4390.4|4372.8|4381.5|4364.1|0
1587086700000|2020-04-17 01:25:00|4389.6|4372|4391.7|4374.1|4396|4378.4|4389.6|4372|0
1587087000000|2020-04-17 01:30:00|4391.1|4373.5|4387.9|4370.3|4391.1|4373.5|4385.3|4367.7|0
1587087300000|2020-04-17 01:35:00|4387.5|4369.9|4390.5|4372.9|4390.7|4373.1|4387.5|4369.9|0
1587087600000|2020-04-17 01:40:00|4392.9|4375.3|4387.7|4370.1|4393.3|4375.7|4387.7|4370.1|0
1587087900000|2020-04-17 01:45:00|4389.5|4371.9|4393.7|4376.1|4393.7|4376.1|4389|4371.4|0
1587088200000|2020-04-17 01:50:00|4394.5|4376.9|4391.8|4374.2|4395.9|4378.3|4391.2|4373.6|0
1587088500000|2020-04-17 01:55:00|4391|4373.4|4379.3|4361.9|4391|4373.4|4379.3|4361.9|0
1587088800000|2020-04-17 02:00:00|4377|4359.6|4381.9|4364.5|4383.5|4366.1|4376.9|4359.5|0
1587089100000|2020-04-17 02:05:00|4382.3|4364.9|4385.8|4368.2|4386.6|4369|4381.6|4364.2|0
1587089400000|2020-04-17 02:10:00|4387|4369.4|4384.4|4366.8|4389.8|4372.2|4384.4|4366.8|0
1587089700000|2020-04-17 02:15:00|4382.7|4365.3|4392.3|4374.7|4392.7|4375.1|4382.7|4365.3|0
1587090000000|2020-04-17 02:20:00|4393.1|4375.5|4387.8|4370.2|4393.2|4375.6|4387.8|4370.2|0
1587090300000|2020-04-17 02:25:00|4388.4|4370.8|4390.7|4373.1|4390.7|4373.1|4388.4|4370.8|0
1587090600000|2020-04-17 02:30:00|4389.7|4372.1|4389.4|4371.8|4389.7|4372.1|4387.5|4369.9|0
1587090900000|2020-04-17 02:35:00|4390.4|4372.8|4386.9|4369.3|4391.5|4373.9|4386.8|4369.2|0
1587091200000|2020-04-17 02:40:00|4386.1|4368.5|4382.8|4365.4|4386.1|4368.5|4381.9|4364.5|0
1587091500000|2020-04-17 02:45:00|4380.9|4363.5|4370.7|4353.3|4380.9|4363.5|4369.5|4352.1|0
1587091800000|2020-04-17 02:50:00|4372.3|4354.9|4364.9|4347.5|4372.3|4354.9|4364.9|4347.5|0
1587092100000|2020-04-17 02:55:00|4364.4|4347|4364.6|4347.2|4367.2|4349.8|4364.4|4347|0
1587092400000|2020-04-17 03:00:00|4365.4|4348|4359.4|4342|4365.8|4348.4|4359.4|4342|0
1587092700000|2020-04-17 03:05:00|4357.1|4339.7|4360.1|4342.7|4360.1|4342.7|4357.1|4339.7|0
1587093000000|2020-04-17 03:10:00|4359.3|4341.9|4364|4346.6|4364|4346.6|4358.1|4340.7|0
1587093300000|2020-04-17 03:15:00|4363.7|4346.3|4361.3|4343.9|4366.6|4349.2|4359.6|4342.2|0
1587093600000|2020-04-17 03:20:00|4362.6|4345.2|4364.4|4347|4364.9|4347.5|4362.6|4345.2|0
1587093900000|2020-04-17 03:25:00|4366.1|4348.7|4366.7|4349.3|4369|4351.6|4365.2|4347.8|0
1587094200000|2020-04-17 03:30:00|4365.6|4348.2|4359.4|4342|4366.4|4349|4358.8|4341.4|0
1587094500000|2020-04-17 03:35:00|4358.9|4341.5|4353.4|4336|4359.5|4342.1|4353.4|4336|0
1587094800000|2020-04-17 03:40:00|4346.2|4328.8|4347.5|4330.1|4352.4|4335|4346.2|4328.8|0
1587095100000|2020-04-17 03:45:00|4347|4329.6|4348.9|4331.5|4350|4332.6|4346.7|4329.3|0
1587095400000|2020-04-17 03:50:00|4348.4|4331|4346.4|4329|4350.7|4333.3|4346.4|4329|0
1587095700000|2020-04-17 03:55:00|4347|4329.6|4345.8|4328.4|4347|4329.6|4338|4320.6|0
1587096000000|2020-04-17 04:00:00|4351.7|4334.3|4345.5|4328.1|4351.7|4334.3|4344.6|4327.2|0
1587096300000|2020-04-17 04:05:00|4346.2|4328.8|4343.7|4326.3|4348.7|4331.3|4343.7|4326.3|0
1587096600000|2020-04-17 04:10:00|4343.9|4326.5|4341.5|4324.1|4343.9|4326.5|4338.1|4320.7|0
1587096900000|2020-04-17 04:15:00|4341.4|4324|4341.3|4323.9|4342.5|4325.1|4338.9|4321.5|0
1587097200000|2020-04-17 04:20:00|4343.5|4326.1|4328.7|4311.5|4343.5|4326.1|4328.7|4311.5|0
1587097500000|2020-04-17 04:25:00|4329.6|4312.4|4336.6|4319.2|4336.6|4319.2|4325.6|4308.4|0
1587097800000|2020-04-17 04:30:00|4336|4318.6|4332.3|4315.1|4340.5|4323.1|4332.3|4315.1|0
1587098100000|2020-04-17 04:35:00|4331.1|4313.9|4329.3|4312.1|4331.1|4313.9|4323.7|4306.5|0
1587098400000|2020-04-17 04:40:00|4331.8|4314.6|4330.6|4313.4|4333.2|4316|4328.7|4311.5|0
1587098700000|2020-04-17 04:45:00|4330.9|4313.7|4332.6|4315.4|4334.2|4316.8|4329.1|4311.9|0
1587099000000|2020-04-17 04:50:00|4326.4|4309.2|4327.5|4310.3|4328.8|4311.6|4323.7|4306.5|0
1587099300000|2020-04-17 04:55:00|4324.7|4307.5|4321.7|4304.5|4324.7|4307.5|4317.1|4299.9|0
1587099600000|2020-04-17 05:00:00|4320.9|4303.7|4307.7|4290.5|4320.9|4303.7|4307.7|4290.5|0
1587099900000|2020-04-17 05:05:00|4308.8|4291.6|4314.3|4297.1|4314.3|4297.1|4307.7|4290.5|0
1587100200000|2020-04-17 05:10:00|4318.8|4301.6|4316.1|4298.9|4319.2|4302|4316.1|4298.9|0
1587100500000|2020-04-17 05:15:00|4315.5|4298.3|4320.2|4303|4321.9|4304.7|4315.2|4298|0
1587100800000|2020-04-17 05:20:00|4321.2|4304|4323.6|4306.4|4324.4|4307.2|4320.4|4303.2|0
1587101100000|2020-04-17 05:25:00|4322.9|4305.7|4334.3|4316.9|4334.3|4316.9|4321|4303.8|0
1587101400000|2020-04-17 05:30:00|4336.8|4319.4|4332.8|4315.6|4338.8|4321.4|4330.2|4313|0
1587101700000|2020-04-17 05:35:00|4335.3|4317.9|4334.3|4316.9|4335.3|4317.9|4332.5|4315.3|0
1587102000000|2020-04-17 05:40:00|4335.2|4317.8|4331.7|4314.5|4335.2|4317.8|4329.3|4312.1|0
1587102300000|2020-04-17 05:45:00|4332.7|4315.5|4333.8|4316.4|4333.8|4316.4|4328.9|4311.7|0
1587102600000|2020-04-17 05:50:00|4338.7|4321.3|4330.7|4313.5|4340.5|4323.1|4330.7|4313.5|0
1587102900000|2020-04-17 05:55:00|4330.9|4313.7|4341.3|4323.9|4341.3|4323.9|4330.6|4313.4|0
1587341400000|2020-04-20 00:10:00|4307.5|4290.3|4296.4|4279.2|4307.5|4290.3|4293.2|4276|0
1587341700000|2020-04-20 00:15:00|4291.5|4274.3|4317|4299.8|4317|4299.8|4289.8|4272.6|0
1587342000000|2020-04-20 00:20:00|4323.6|4306.4|4322.8|4305.6|4347.1|4329.7|4322.8|4305.6|0
1587342300000|2020-04-20 00:25:00|4314.9|4297.7|4308.5|4291.3|4321.2|4304|4308.5|4291.3|0
1587342600000|2020-04-20 00:30:00|4308.9|4291.7|4319.1|4301.9|4321|4303.8|4308.9|4291.7|0
1587342900000|2020-04-20 00:35:00|4320.7|4303.5|4324.9|4307.7|4336.5|4319.1|4320.7|4303.5|0
1587343200000|2020-04-20 00:40:00|4323.5|4306.3|4322.2|4305|4324.8|4307.6|4319.5|4302.3|0
1587343500000|2020-04-20 00:45:00|4319.9|4302.7|4334.9|4317.5|4334.9|4317.5|4313.9|4296.7|0
1587343800000|2020-04-20 00:50:00|4327.7|4310.5|4324.1|4306.9|4331.1|4313.9|4321.3|4304.1|0
1587344100000|2020-04-20 00:55:00|4324.9|4307.7|4331.3|4314.1|4335.4|4318|4324.9|4307.7|0
1587344400000|2020-04-20 01:00:00|4330.5|4313.3|4312.7|4295.5|4331.1|4313.9|4312.7|4295.5|0
1587344700000|2020-04-20 01:05:00|4312.5|4295.3|4302.4|4285.2|4313.8|4296.6|4302.4|4285.2|0
1587345000000|2020-04-20 01:10:00|4301.9|4284.7|4302.8|4285.6|4307.1|4289.9|4296.7|4279.5|0
1587345300000|2020-04-20 01:15:00|4301.4|4284.2|4304.6|4287.4|4305.2|4288|4299.8|4282.6|0
1587345600000|2020-04-20 01:20:00|4305.9|4288.7|4296.2|4279|4308.8|4291.6|4296.2|4279|0
1587345900000|2020-04-20 01:25:00|4299.2|4282|4295.6|4278.4|4300.1|4282.9|4293.8|4276.6|0
1587346200000|2020-04-20 01:30:00|4292.5|4275.3|4281.1|4264.1|4292.5|4275.3|4281|4264|0
1587346500000|2020-04-20 01:35:00|4282.6|4265.6|4274.3|4257.3|4282.6|4265.6|4267.7|4250.7|0
1587346800000|2020-04-20 01:40:00|4278.5|4261.5|4270|4253|4281.5|4264.5|4270|4253|0
1587347100000|2020-04-20 01:45:00|4273.9|4256.9|4279.9|4262.9|4279.9|4262.9|4273.9|4256.9|0
1587347400000|2020-04-20 01:50:00|4279.2|4262.2|4279.7|4262.7|4280.7|4263.7|4272.6|4255.6|0
1587347700000|2020-04-20 01:55:00|4279.9|4262.9|4271.3|4254.3|4281.5|4264.5|4271.3|4254.3|0
1587348000000|2020-04-20 02:00:00|4267.5|4250.5|4277.2|4260.2|4277.2|4260.2|4267.5|4250.5|0
1587348300000|2020-04-20 02:05:00|4277.5|4260.5|4281.6|4264.6|4284.4|4267.2|4277.5|4260.5|0
1587348600000|2020-04-20 02:10:00|4282.1|4265.1|4279.9|4262.9|4282.1|4265.1|4272.1|4255.1|0
1587348900000|2020-04-20 02:15:00|4279.3|4262.3|4282.6|4265.6|4282.6|4265.6|4277.3|4260.3|0
1587349200000|2020-04-20 02:20:00|4282.2|4265.2|4281.5|4264.5|4284.1|4266.9|4279.4|4262.4|0
1587349500000|2020-04-20 02:25:00|4283.1|4266.1|4284.5|4267.3|4284.5|4267.3|4281.9|4264.9|0
1587349800000|2020-04-20 02:30:00|4285.3|4268.1|4286.2|4269|4288.2|4271|4282.2|4265.2|0
1587350100000|2020-04-20 02:35:00|4285|4267.8|4286.2|4269|4286.2|4269|4282.7|4265.7|0
1587350400000|2020-04-20 02:40:00|4287.1|4269.9|4295.4|4278.2|4295.9|4278.7|4286.1|4268.9|0
1587350700000|2020-04-20 02:45:00|4295.5|4278.3|4289.2|4272|4296.4|4279.2|4289.2|4272|0
1587351000000|2020-04-20 02:50:00|4290.6|4273.4|4298.4|4281.2|4298.4|4281.2|4290.1|4272.9|0
1587351300000|2020-04-20 02:55:00|4296.8|4279.6|4298.3|4281.1|4299.7|4282.5|4296.1|4278.9|0
1587351600000|2020-04-20 03:00:00|4297.9|4280.7|4305.4|4288.2|4307.3|4290.1|4296.6|4279.4|0
1587351900000|2020-04-20 03:05:00|4305.3|4288.1|4304.8|4287.6|4306.7|4289.5|4304|4286.8|0
1587352200000|2020-04-20 03:10:00|4304.2|4287|4302.2|4285|4307.3|4290.1|4302.2|4285|0
1587352500000|2020-04-20 03:15:00|4299.7|4282.5|4307.6|4290.4|4307.6|4290.4|4298.1|4280.9|0
1587352800000|2020-04-20 03:20:00|4308.5|4291.3|4309.3|4292.1|4312.6|4295.4|4308.5|4291.3|0
1587353100000|2020-04-20 03:25:00|4306.4|4289.2|4299.6|4282.4|4307.9|4290.7|4299.3|4282.1|0
1587353400000|2020-04-20 03:30:00|4299.4|4282.2|4291.9|4274.7|4305.1|4287.9|4291.9|4274.7|0
1587353700000|2020-04-20 03:35:00|4289|4271.8|4288.6|4271.4|4293.7|4276.5|4287.8|4270.6|0
1587354000000|2020-04-20 03:40:00|4288.7|4271.5|4279.6|4262.6|4288.7|4271.5|4279.3|4262.3|0
1587354300000|2020-04-20 03:45:00|4282.2|4265.2|4283.8|4266.6|4284.6|4267.4|4282.2|4265.2|0
1587354600000|2020-04-20 03:50:00|4281.1|4264.1|4284.7|4267.5|4290.1|4272.9|4281.1|4264.1|0
1587354900000|2020-04-20 03:55:00|4284.5|4267.3|4296.4|4279.2|4296.4|4279.2|4284.5|4267.3|0
1587355200000|2020-04-20 04:00:00|4293.8|4276.6|4289.1|4271.9|4293.8|4276.6|4288.1|4270.9|0
1587355500000|2020-04-20 04:05:00|4290.5|4273.3|4300.8|4283.6|4301.5|4284.3|4289.1|4271.9|0
1587355800000|2020-04-20 04:10:00|4299.1|4281.9|4293.3|4276.1|4300|4282.8|4293.3|4276.1|0
1587356100000|2020-04-20 04:15:00|4291|4273.8|4287|4269.8|4291|4273.8|4285.9|4268.7|0
1587356400000|2020-04-20 04:20:00|4285.5|4268.3|4283.6|4266.5|4287.3|4270.1|4282.3|4265.3|0
1587356700000|2020-04-20 04:25:00|4281.2|4264.2|4282.6|4265.6|4285.8|4268.6|4280.6|4263.6|0
1587357000000|2020-04-20 04:30:00|4283|4266|4290.8|4273.6|4291.7|4274.5|4283|4266|0
1587357300000|2020-04-20 04:35:00|4289.1|4271.9|4284.3|4267.1|4289.1|4271.9|4284.2|4267|0
1587357600000|2020-04-20 04:40:00|4284|4266.8|4280.8|4263.8|4284.8|4267.6|4280|4263|0
1587357900000|2020-04-20 04:45:00|4280.6|4263.6|4286.4|4269.2|4286.4|4269.2|4280.6|4263.6|0
1587358200000|2020-04-20 04:50:00|4286.2|4269|4284.6|4267.4|4288.5|4271.3|4284.2|4267|0
1587358500000|2020-04-20 04:55:00|4285.5|4268.3|4288.2|4271|4289|4271.8|4283.1|4266.1|0
1587358800000|2020-04-20 05:00:00|4287.4|4270.2|4288.1|4270.9|4289.4|4272.2|4286.3|4269.1|0
1587359100000|2020-04-20 05:05:00|4286.3|4269.1|4280.1|4263.1|4286.3|4269.1|4279.9|4262.9|0
1587359400000|2020-04-20 05:10:00|4279.3|4262.3|4274.5|4257.5|4280.1|4263.1|4274.4|4257.4|0
1587359700000|2020-04-20 05:15:00|4273.1|4256.1|4276|4259|4276|4259|4272.7|4255.7|0
1587360000000|2020-04-20 05:20:00|4276.6|4259.6|4273.5|4256.5|4277.8|4260.8|4273.5|4256.5|0
1587360300000|2020-04-20 05:25:00|4274|4257|4271.4|4254.4|4274|4257|4270.3|4253.3|0
1587360600000|2020-04-20 05:30:00|4271.5|4254.5|4273.5|4256.5|4274.8|4257.8|4271.5|4254.5|0
1587360900000|2020-04-20 05:35:00|4272.9|4255.9|4258.8|4241.8|4273.4|4256.4|4258.8|4241.8|0
1587361200000|2020-04-20 05:40:00|4257.5|4240.5|4252.5|4235.5|4258.8|4241.8|4252.4|4235.4|0
1587361500000|2020-04-20 05:45:00|4252.2|4235.2|4246.2|4229.2|4252.2|4235.2|4246.2|4229.2|0
1587361800000|2020-04-20 05:50:00|4246.8|4229.8|4242.9|4225.9|4249.3|4232.3|4242.9|4225.9|0
1587362100000|2020-04-20 05:55:00|4243|4226|4239.4|4222.4|4243|4226|4236.9|4219.9|0
1587427800000|2020-04-21 00:10:00|4228.2|4211.4|4219|4202.2|4228.4|4211.6|4219|4202.2|0
1587428100000|2020-04-21 00:15:00|4222.4|4205.6|4206.4|4189.6|4222.4|4205.6|4204.6|4187.8|0
1587428400000|2020-04-21 00:20:00|4207.8|4191|4204.8|4188|4208.2|4191.4|4203.9|4187.1|0
1587428700000|2020-04-21 00:25:00|4204.1|4187.3|4210.8|4194|4211.7|4194.9|4204.1|4187.3|0
1587429000000|2020-04-21 00:30:00|4211.7|4194.9|4211.1|4194.3|4212.6|4195.8|4207|4190.2|0
1587429300000|2020-04-21 00:35:00|4211.3|4194.5|4217|4200.2|4221.6|4204.8|4211.3|4194.5|0
1587429600000|2020-04-21 00:40:00|4217.6|4200.8|4222.5|4205.7|4224.8|4208|4216.8|4200|0
1587429900000|2020-04-21 00:45:00|4223.6|4206.8|4237.8|4220.8|4237.9|4220.9|4222.5|4205.7|0
1587430200000|2020-04-21 00:50:00|4234.5|4217.5|4230.3|4213.5|4237.4|4220.4|4230.3|4213.5|0
1587430500000|2020-04-21 00:55:00|4230.9|4214.1|4224.7|4207.9|4233.7|4216.7|4223.6|4206.8|0
1587430800000|2020-04-21 01:00:00|4226.5|4209.7|4227.7|4210.9|4231.3|4214.5|4225.2|4208.4|0
1587431100000|2020-04-21 01:05:00|4225.7|4208.9|4225.4|4208.6|4227.9|4211.1|4224.4|4207.6|0
1587431400000|2020-04-21 01:10:00|4227.2|4210.4|4226.9|4210.1|4229.1|4212.3|4223.1|4206.3|0
1587431700000|2020-04-21 01:15:00|4225.8|4209|4236.6|4219.6|4236.6|4219.6|4225|4208.2|0
1587432000000|2020-04-21 01:20:00|4237.1|4220.1|4248.4|4231.4|4250.2|4233.2|4235.9|4218.9|0
1587432300000|2020-04-21 01:25:00|4247.8|4230.8|4240.2|4223.2|4248|4231|4240.2|4223.2|0
1587432600000|2020-04-21 01:30:00|4235.6|4218.6|4234.4|4217.4|4237.1|4220.1|4232.4|4215.6|0
1587432900000|2020-04-21 01:35:00|4234.8|4217.8|4232.2|4215.4|4236.6|4219.6|4232.2|4215.4|0
1587433200000|2020-04-21 01:40:00|4229|4212.2|4228.2|4211.4|4229.8|4213|4228|4211.2|0
1587433500000|2020-04-21 01:45:00|4228.8|4212|4226.9|4210.1|4231.6|4214.8|4225|4208.2|0
1587433800000|2020-04-21 01:50:00|4227.6|4210.8|4221.6|4204.8|4227.6|4210.8|4221|4204.2|0
1587434100000|2020-04-21 01:55:00|4223.1|4206.3|4215.6|4198.8|4223.1|4206.3|4215.2|4198.4|0
1587434400000|2020-04-21 02:00:00|4213.3|4196.5|4220.7|4203.9|4225.1|4208.3|4213.3|4196.5|0
1587434700000|2020-04-21 02:05:00|4223.3|4206.5|4211|4194.2|4223.3|4206.5|4211|4194.2|0
1587435000000|2020-04-21 02:10:00|4210.4|4193.6|4202.1|4185.3|4211.2|4194.4|4202.1|4185.3|0
1587435300000|2020-04-21 02:15:00|4202.2|4185.4|4208.6|4191.8|4208.6|4191.8|4202.2|4185.4|0
1587435600000|2020-04-21 02:20:00|4207.3|4190.5|4199.8|4183|4208.4|4191.6|4199.8|4183|0
1587435900000|2020-04-21 02:25:00|4198|4181.2|4182.4|4165.8|4201.2|4184.4|4179.6|4163|0
1587436200000|2020-04-21 02:30:00|4183.6|4166.8|4177.1|4160.5|4183.6|4166.8|4177.1|4160.5|0
1587436500000|2020-04-21 02:35:00|4177.7|4161.1|4165|4148.4|4177.7|4161.1|4165|4148.4|0
1587436800000|2020-04-21 02:40:00|4167.5|4150.9|4170|4153.4|4170.4|4153.8|4156.3|4139.7|0
1587437100000|2020-04-21 02:45:00|4170.1|4153.5|4181.1|4164.5|4181.3|4164.7|4167.3|4150.7|0
1587437400000|2020-04-21 02:50:00|4182|4165.4|4175.8|4159.2|4191.8|4175|4170.7|4154.1|0
1587437700000|2020-04-21 02:55:00|4173.4|4156.8|4177.5|4160.9|4177.5|4160.9|4169.3|4152.7|0
1587438000000|2020-04-21 03:00:00|4181.6|4165|4170.1|4153.5|4181.6|4165|4168.3|4151.7|0
1587438300000|2020-04-21 03:05:00|4171.8|4155.2|4182.3|4165.7|4182.9|4166.3|4168.6|4152|0
1587438600000|2020-04-21 03:10:00|4183|4166.4|4190.2|4173.4|4191.7|4174.9|4183|4166.4|0
1587438900000|2020-04-21 03:15:00|4190.6|4173.8|4176.1|4159.5|4190.6|4173.8|4174.3|4157.7|0
1587439200000|2020-04-21 03:20:00|4174.4|4157.8|4175.3|4158.7|4181.2|4164.6|4174.4|4157.8|0
1587439500000|2020-04-21 03:25:00|4174.7|4158.1|4175.9|4159.3|4175.9|4159.3|4169.1|4152.5|0
1587439800000|2020-04-21 03:30:00|4174.6|4158|4171.9|4155.3|4174.6|4158|4171.3|4154.7|0
1587440100000|2020-04-21 03:35:00|4172.6|4156|4166.7|4150.1|4172.9|4156.3|4166.7|4150.1|0
1587440400000|2020-04-21 03:40:00|4166.9|4150.3|4158.7|4142.1|4166.9|4150.3|4158.7|4142.1|0
1587440700000|2020-04-21 03:45:00|4157.6|4141|4161.1|4144.5|4163.1|4146.5|4157.6|4141|0
1587441000000|2020-04-21 03:50:00|4160.8|4144.2|4167.7|4151.1|4171.6|4155|4160.8|4144.2|0
1587441300000|2020-04-21 03:55:00|4165.5|4148.9|4159.9|4143.3|4167.4|4150.8|4159.9|4143.3|0
1587441600000|2020-04-21 04:00:00|4165|4148.4|4166.4|4149.8|4166.7|4150.1|4159.4|4142.8|0
1587441900000|2020-04-21 04:05:00|4169.7|4153.1|4160.5|4143.9|4169.7|4153.1|4158.9|4142.3|0
1587442200000|2020-04-21 04:10:00|4159.6|4143|4161|4144.4|4162.1|4145.5|4159.6|4143|0
1587442500000|2020-04-21 04:15:00|4161.1|4144.5|4161.1|4144.5|4161.4|4144.8|4159.2|4142.6|0
1587442800000|2020-04-21 04:20:00|4160.8|4144.2|4161.8|4145.2|4162.7|4146.1|4160.8|4144.2|0
1587443100000|2020-04-21 04:25:00|4161.3|4144.7|4159.1|4142.5|4161.6|4145|4157.4|4140.8|0
1587443400000|2020-04-21 04:30:00|4163.3|4146.7|4163.7|4147.1|4164|4147.4|4161.7|4145.1|0
1587443700000|2020-04-21 04:35:00|4166.4|4149.8|4164.8|4148.2|4170.2|4153.6|4164.8|4148.2|0
1587444000000|2020-04-21 04:40:00|4164.4|4147.8|4158.9|4142.3|4164.4|4147.8|4157.7|4141.1|0
1587444300000|2020-04-21 04:45:00|4159.1|4142.5|4166.8|4150.2|4166.8|4150.2|4157.4|4140.8|0
1587444600000|2020-04-21 04:50:00|4167.3|4150.7|4164.5|4147.9|4169.5|4152.9|4164.5|4147.9|0
1587444900000|2020-04-21 04:55:00|4168.8|4152.2|4167.7|4151.1|4169.7|4153.1|4166.1|4149.5|0
1587445200000|2020-04-21 05:00:00|4165.1|4148.5|4157.6|4141|4165.1|4148.5|4157.3|4140.7|0
1587445500000|2020-04-21 05:05:00|4156.7|4140.1|4153.7|4137.1|4156.7|4140.1|4152.9|4136.3|0
1587445800000|2020-04-21 05:10:00|4153.6|4137|4155.9|4139.3|4156.4|4139.8|4151.5|4134.9|0
1587446100000|2020-04-21 05:15:00|4154|4137.4|4156.2|4139.6|4156.9|4140.3|4153.2|4136.6|0
1587446400000|2020-04-21 05:20:00|4157.1|4140.5|4152.3|4135.7|4160.6|4144|4151.9|4135.3|0
1587446700000|2020-04-21 05:25:00|4152.8|4136.2|4143.2|4126.6|4152.9|4136.3|4142.1|4125.5|0
1587447000000|2020-04-21 05:30:00|4145.3|4128.7|4150.6|4134|4150.6|4134|4143.4|4126.8|0
1587447300000|2020-04-21 05:35:00|4153|4136.4|4141.8|4125.2|4153.9|4137.3|4141.6|4125|0
1587447600000|2020-04-21 05:40:00|4141.1|4124.5|4136.7|4120.1|4141.8|4125.2|4136.7|4120.1|0
1587447900000|2020-04-21 05:45:00|4134.6|4118|4130.7|4114.3|4138.5|4121.9|4130.7|4114.3|0
1587448200000|2020-04-21 05:50:00|4134.2|4117.6|4155.4|4138.8|4155.4|4138.8|4134.2|4117.6|0
1587448500000|2020-04-21 05:55:00|4155.8|4139.2|4152.3|4135.7|4157.8|4141.2|4151.6|4135|0
1587514200000|2020-04-22 00:10:00|4068.2|4052|4054.2|4038|4072.9|4056.7|4054.2|4038|0
1587514500000|2020-04-22 00:15:00|4054.3|4038.1|4066.9|4050.7|4068.1|4051.9|4054.3|4038.1|0
1587514800000|2020-04-22 00:20:00|4066.5|4050.3|4056.6|4040.4|4066.8|4050.6|4056|4039.8|0
1587515100000|2020-04-22 00:25:00|4056.3|4040.1|4042.1|4025.9|4056.3|4040.1|4042.1|4025.9|0
1587515400000|2020-04-22 00:30:00|4042.8|4026.6|4060.8|4044.6|4060.8|4044.6|4040.3|4024.1|0
1587515700000|2020-04-22 00:35:00|4062.5|4046.3|4087.5|4071.1|4087.5|4071.1|4062.5|4046.3|0
1587516000000|2020-04-22 00:40:00|4090.2|4073.8|4111|4094.6|4113.2|4096.8|4090.2|4073.8|0
1587516300000|2020-04-22 00:45:00|4103.3|4086.9|4110.8|4094.4|4112.2|4095.8|4103.3|4086.9|0
1587516600000|2020-04-22 00:50:00|4106.8|4090.4|4109.4|4093|4109.4|4093|4099.1|4082.7|0
1587516900000|2020-04-22 00:55:00|4109.9|4093.5|4110.4|4094|4115.4|4099|4107.5|4091.1|0
1587517200000|2020-04-22 01:00:00|4111.8|4095.4|4105.8|4089.4|4113|4096.6|4105.8|4089.4|0
1587517500000|2020-04-22 01:05:00|4107|4090.6|4103.7|4087.3|4107|4090.6|4096.9|4080.5|0
1587517800000|2020-04-22 01:10:00|4106.9|4090.5|4107|4090.6|4107|4090.6|4101.9|4085.5|0
1587518100000|2020-04-22 01:15:00|4102.5|4086.1|4109.4|4093|4109.4|4093|4102.3|4085.9|0
1587518400000|2020-04-22 01:20:00|4109.8|4093.4|4120.2|4103.8|4121.9|4105.5|4109.8|4093.4|0
1587518700000|2020-04-22 01:25:00|4118.6|4102.2|4123.3|4106.9|4123.3|4106.9|4116.1|4099.7|0
1587519000000|2020-04-22 01:30:00|4123.8|4107.4|4133.1|4116.7|4133.7|4117.1|4123.8|4107.4|0
1587519300000|2020-04-22 01:35:00|4131.2|4114.8|4114.8|4098.4|4132.5|4116.1|4114.8|4098.4|0
1587519600000|2020-04-22 01:40:00|4116.9|4100.5|4115.6|4099.2|4118.5|4102.1|4113.8|4097.4|0
1587519900000|2020-04-22 01:45:00|4114.9|4098.5|4106|4089.6|4114.9|4098.5|4099.6|4083.2|0
1587520200000|2020-04-22 01:50:00|4107.9|4091.5|4112|4095.6|4115.8|4099.4|4106.8|4090.4|0
1587520500000|2020-04-22 01:55:00|4118.5|4102.1|4120.3|4103.9|4126.5|4110.1|4117.6|4101.2|0
1587520800000|2020-04-22 02:00:00|4124.3|4107.9|4127.6|4111.2|4130|4113.6|4124.3|4107.9|0
1587521100000|2020-04-22 02:05:00|4127.1|4110.7|4140.4|4123.8|4141.2|4124.6|4127.1|4110.7|0
1587521400000|2020-04-22 02:10:00|4141.4|4124.8|4136.7|4120.1|4143.2|4126.6|4136.7|4120.1|0
1587521700000|2020-04-22 02:15:00|4138.1|4121.5|4146.2|4129.6|4146.2|4129.6|4129.2|4112.8|0
1587522000000|2020-04-22 02:20:00|4145.6|4129|4141.6|4125|4145.6|4129|4132.7|4116.3|0
1587522300000|2020-04-22 02:25:00|4143.2|4126.6|4141.7|4125.1|4145.3|4128.7|4135.1|4118.5|0
1587522600000|2020-04-22 02:30:00|4137.7|4121.1|4137|4120.4|4139.8|4123.2|4133.7|4117.1|0
1587522900000|2020-04-22 02:35:00|4139.1|4122.5|4139.5|4122.9|4139.5|4122.9|4134.8|4118.2|0
1587523200000|2020-04-22 02:40:00|4137.7|4121.1|4148.5|4131.9|4148.5|4131.9|4137.7|4121.1|0
1587523500000|2020-04-22 02:45:00|4145.2|4128.6|4152.2|4135.6|4152.2|4135.6|4145.2|4128.6|0
1587523800000|2020-04-22 02:50:00|4153.7|4137.1|4148.2|4131.6|4154.5|4137.9|4146.3|4129.7|0
1587524100000|2020-04-22 02:55:00|4148.8|4132.2|4148.6|4132|4150.1|4133.5|4147.6|4131|0
1587524400000|2020-04-22 03:00:00|4148.4|4131.8|4147.5|4130.9|4148.7|4132.1|4147.5|4130.9|0
1587524700000|2020-04-22 03:05:00|4150.3|4133.7|4156.1|4139.5|4156.1|4139.5|4150.2|4133.6|0
1587525000000|2020-04-22 03:10:00|4156.6|4140|4153.9|4137.3|4156.6|4140|4153.7|4137.1|0
1587525300000|2020-04-22 03:15:00|4149.9|4133.3|4136.6|4120|4149.9|4133.3|4136.6|4120|0
1587525600000|2020-04-22 03:20:00|4136.5|4119.9|4130.1|4113.7|4136.5|4119.9|4124.8|4108.4|0
1587525900000|2020-04-22 03:25:00|4130|4113.6|4136.2|4119.6|4139|4122.4|4130|4113.6|0
1587526200000|2020-04-22 03:30:00|4138.4|4121.8|4149.2|4132.6|4149.2|4132.6|4136.3|4119.7|0
1587526500000|2020-04-22 03:35:00|4155.7|4139.1|4150.8|4134.2|4168.4|4151.8|4150.8|4134.2|0
1587526800000|2020-04-22 03:40:00|4152.1|4135.5|4152.4|4135.8|4152.4|4135.8|4142.9|4126.3|0
1587527100000|2020-04-22 03:45:00|4151.6|4135|4143.8|4127.2|4159.4|4142.8|4143.8|4127.2|0
1587527400000|2020-04-22 03:50:00|4143.2|4126.6|4139.9|4123.3|4145.2|4128.6|4138.3|4121.7|0
1587527700000|2020-04-22 03:55:00|4143.6|4127|4142.4|4125.8|4143.9|4127.3|4139.9|4123.3|0
1587528000000|2020-04-22 04:00:00|4143.7|4127.1|4153.3|4136.7|4153.3|4136.7|4136.1|4119.5|0
1587528300000|2020-04-22 04:05:00|4154.6|4138|4139.6|4123|4154.6|4138|4139.6|4123|0
1587528600000|2020-04-22 04:10:00|4139.8|4123.2|4147.9|4131.3|4150.2|4133.6|4138.5|4121.9|0
1587528900000|2020-04-22 04:15:00|4146|4129.4|4147|4130.4|4152.8|4136.2|4146|4129.4|0
1587529200000|2020-04-22 04:20:00|4147.3|4130.7|4147.7|4131.1|4147.7|4131.1|4137.8|4121.2|0
1587529500000|2020-04-22 04:25:00|4151.7|4135.1|4151.8|4135.2|4152.5|4135.9|4150.2|4133.6|0
1587529800000|2020-04-22 04:30:00|4152.1|4135.5|4129.4|4113|4152.1|4135.5|4129.4|4113|0
1587530100000|2020-04-22 04:35:00|4129.5|4113.1|4096.5|4080.1|4129.5|4113.1|4096.5|4080.1|0
1587530400000|2020-04-22 04:40:00|4100.5|4084.1|4109.3|4092.9|4109.3|4092.9|4095.4|4079|0
1587530700000|2020-04-22 04:45:00|4117.7|4101.3|4127.1|4110.7|4127.9|4111.5|4108.4|4092|0
1587531000000|2020-04-22 04:50:00|4124.3|4107.9|4125|4108.6|4125|4108.6|4117.4|4101|0
1587531300000|2020-04-22 04:55:00|4121.6|4105.2|4109.4|4093|4123.5|4107.1|4109.4|4093|0
1587531600000|2020-04-22 05:00:00|4113.5|4097.1|4137.6|4121|4137.6|4121|4113.5|4097.1|0
1587531900000|2020-04-22 05:05:00|4135.5|4118.9|4137.4|4120.8|4138.6|4122|4132.3|4115.9|0
1587532200000|2020-04-22 05:10:00|4138.5|4121.9|4149.9|4133.3|4151.2|4134.6|4138.5|4121.9|0
1587532500000|2020-04-22 05:15:00|4150.8|4134.2|4142.3|4125.7|4150.8|4134.2|4142.3|4125.7|0
1587532800000|2020-04-22 05:20:00|4139.1|4122.5|4136.9|4120.3|4144.1|4127.5|4134|4117.4|0
1587533100000|2020-04-22 05:25:00|4136.6|4120|4148.3|4131.7|4149.2|4132.6|4128.7|4112.3|0
1587533400000|2020-04-22 05:30:00|4148.7|4132.1|4154.4|4137.8|4154.4|4137.8|4145.8|4129.2|0
1587533700000|2020-04-22 05:35:00|4155.5|4138.9|4170.9|4154.3|4170.9|4154.3|4155.5|4138.9|0
1587534000000|2020-04-22 05:40:00|4173.4|4156.8|4184.4|4167.6|4187.1|4170.3|4173.4|4156.8|0
1587534300000|2020-04-22 05:45:00|4186.8|4170|4191.2|4174.4|4192.5|4175.7|4180.9|4164.3|0
1587534600000|2020-04-22 05:50:00|4185.7|4168.9|4189.5|4172.7|4194.5|4177.7|4185.3|4168.5|0
1587534900000|2020-04-22 05:55:00|4189|4172.2|4175.5|4158.9|4190.7|4173.9|4175.5|4158.9|0
1587600600000|2020-04-23 00:10:00|4193.2|4176.4|4187.2|4170.4|4195.2|4178.4|4186|4169.2|0
1587600900000|2020-04-23 00:15:00|4189.4|4172.6|4193.4|4176.6|4196.1|4179.3|4186|4169.2|0
1587601200000|2020-04-23 00:20:00|4188.6|4171.8|4194.7|4177.9|4195.9|4179.1|4176.6|4160|0
1587601500000|2020-04-23 00:25:00|4189.6|4172.8|4195.1|4178.3|4195.3|4178.5|4189.6|4172.8|0
1587601800000|2020-04-23 00:30:00|4196.7|4179.9|4184.6|4167.8|4196.7|4179.9|4184.6|4167.8|0
1587602100000|2020-04-23 00:35:00|4184.1|4167.3|4178.1|4161.5|4185.4|4168.6|4176.7|4160.1|0
1587602400000|2020-04-23 00:40:00|4179.6|4163|4179.2|4162.6|4183.2|4166.6|4175|4158.4|0
1587602700000|2020-04-23 00:45:00|4180.5|4163.9|4182|4165.4|4185.7|4168.9|4180.5|4163.9|0
1587603000000|2020-04-23 00:50:00|4181.1|4164.5|4164.3|4147.7|4182.1|4165.5|4162.9|4146.3|0
1587603300000|2020-04-23 00:55:00|4165.2|4148.6|4165.5|4148.9|4169.4|4152.8|4165.2|4148.6|0
1587603600000|2020-04-23 01:00:00|4165.2|4148.6|4175.4|4158.8|4176.7|4160.1|4165.2|4148.6|0
1587603900000|2020-04-23 01:05:00|4178.3|4161.7|4184|4167.2|4184.5|4167.7|4178.3|4161.7|0
1587604200000|2020-04-23 01:10:00|4181.8|4165.2|4178.5|4161.9|4181.8|4165.2|4175|4158.4|0
1587604500000|2020-04-23 01:15:00|4176.6|4160|4188.8|4172|4189.9|4173.1|4176.6|4160|0
1587604800000|2020-04-23 01:20:00|4192.8|4176|4184.9|4168.1|4193|4176.2|4184.1|4167.3|0
1587605100000|2020-04-23 01:25:00|4186.6|4169.8|4180.7|4164.1|4186.6|4169.8|4180.7|4164.1|0
1587605400000|2020-04-23 01:30:00|4182.4|4165.8|4179.5|4162.9|4182.9|4166.3|4179.3|4162.7|0
1587605700000|2020-04-23 01:35:00|4173.8|4157.2|4182.3|4165.7|4184.1|4167.3|4173.7|4157.1|0
1587606000000|2020-04-23 01:40:00|4183.6|4166.8|4167|4150.4|4183.6|4166.8|4167|4150.4|0
1587606300000|2020-04-23 01:45:00|4168.3|4151.7|4164.6|4148|4168.3|4151.7|4162.9|4146.3|0
1587606600000|2020-04-23 01:50:00|4163|4146.4|4155.7|4139.1|4163.2|4146.6|4151.9|4135.3|0
1587606900000|2020-04-23 01:55:00|4154.9|4138.3|4148.6|4132|4154.9|4138.3|4148.6|4132|0
1587607200000|2020-04-23 02:00:00|4145|4128.4|4159.2|4142.6|4159.2|4142.6|4144.9|4128.3|0
1587607500000|2020-04-23 02:05:00|4158.6|4142|4154.9|4138.3|4158.6|4142|4154|4137.4|0
1587607800000|2020-04-23 02:10:00|4153.7|4137.1|4162.6|4146|4162.6|4146|4153.7|4137.1|0
1587608100000|2020-04-23 02:15:00|4165|4148.4|4160.1|4143.5|4165|4148.4|4160.1|4143.5|0
1587608400000|2020-04-23 02:20:00|4156.1|4139.5|4156|4139.4|4157.5|4140.9|4153.3|4136.7|0
1587608700000|2020-04-23 02:25:00|4156.8|4140.2|4152.1|4135.5|4157.1|4140.5|4150.4|4133.8|0
1587609000000|2020-04-23 02:30:00|4152|4135.4|4155.8|4139.2|4156.7|4140.1|4151.9|4135.3|0
1587609300000|2020-04-23 02:35:00|4155|4138.4|4147.1|4130.5|4155|4138.4|4147.1|4130.5|0
1587609600000|2020-04-23 02:40:00|4144.9|4128.3|4143.2|4126.6|4146.8|4130.2|4143.2|4126.6|0
1587609900000|2020-04-23 02:45:00|4141.7|4125.1|4140.7|4124.1|4142.5|4125.9|4140.7|4124.1|0
1587610200000|2020-04-23 02:50:00|4142.8|4126.2|4139.2|4122.6|4142.8|4126.2|4137.2|4120.6|0
1587610500000|2020-04-23 02:55:00|4139.5|4122.9|4137.6|4121|4141.1|4124.5|4134.9|4118.3|0
1587610800000|2020-04-23 03:00:00|4137.4|4120.8|4132.1|4115.7|4137.4|4120.8|4130.2|4113.8|0
1587611100000|2020-04-23 03:05:00|4132|4115.6|4135|4118.4|4139.7|4123.1|4132|4115.6|0
1587611400000|2020-04-23 03:10:00|4134.8|4118.2|4131.8|4115.4|4134.8|4118.2|4126|4109.6|0
1587611700000|2020-04-23 03:15:00|4133.8|4117.2|4130.5|4114.1|4134.8|4118.2|4130.5|4114.1|0
1587612000000|2020-04-23 03:20:00|4129.6|4113.2|4129.6|4113.2|4130.1|4113.7|4126.6|4110.2|0
1587612300000|2020-04-23 03:25:00|4130.8|4114.4|4138.8|4122.2|4138.8|4122.2|4130.8|4114.4|0
1587612600000|2020-04-23 03:30:00|4135.3|4118.7|4136.1|4119.5|4137.1|4120.5|4135.1|4118.5|0
1587612900000|2020-04-23 03:35:00|4135.3|4118.7|4134.5|4117.9|4135.9|4119.3|4133.4|4116.8|0
1587613200000|2020-04-23 03:40:00|4134.7|4118.1|4131.1|4114.7|4136.4|4119.8|4131.1|4114.7|0
1587613500000|2020-04-23 03:45:00|4130|4113.6|4132.2|4115.8|4133|4116.6|4130|4113.6|0
1587613800000|2020-04-23 03:50:00|4130.9|4114.5|4133.5|4116.9|4133.8|4117.2|4130.9|4114.5|0
1587614100000|2020-04-23 03:55:00|4133.1|4116.7|4125.3|4108.9|4133.1|4116.7|4125.3|4108.9|0
1587614400000|2020-04-23 04:00:00|4125.8|4109.4|4122.7|4106.3|4126.5|4110.1|4122.4|4106|0
1587614700000|2020-04-23 04:05:00|4119|4102.6|4107.4|4091|4119|4102.6|4107.4|4091|0
1587615000000|2020-04-23 04:10:00|4107|4090.6|4100.3|4083.9|4109.9|4093.5|4100.3|4083.9|0
1587615300000|2020-04-23 04:15:00|4100.5|4084.1|4107.4|4091|4107.6|4091.2|4100.5|4084.1|0
1587615600000|2020-04-23 04:20:00|4108.1|4091.7|4109.6|4093.2|4113|4096.6|4108.1|4091.7|0
1587615900000|2020-04-23 04:25:00|4107.6|4091.2|4116.7|4100.3|4117|4100.6|4107.6|4091.2|0
1587616200000|2020-04-23 04:30:00|4116.3|4099.9|4128|4111.6|4128|4111.6|4113.6|4097.2|0
1587616500000|2020-04-23 04:35:00|4130.2|4113.8|4133.1|4116.7|4136.9|4120.3|4126.9|4110.5|0
1587616800000|2020-04-23 04:40:00|4133.9|4117.3|4131.6|4115.2|4141.7|4125.1|4131.6|4115.2|0
1587617100000|2020-04-23 04:45:00|4132.6|4116.2|4126.1|4109.7|4132.6|4116.2|4125.6|4109.2|0
1587617400000|2020-04-23 04:50:00|4124.8|4108.4|4125.1|4108.7|4126.5|4110.1|4123|4106.6|0
1587617700000|2020-04-23 04:55:00|4126.3|4109.9|4127.1|4110.7|4127.1|4110.7|4124.3|4107.9|0
1587618000000|2020-04-23 05:00:00|4126.4|4110|4140.8|4124.2|4141|4124.4|4126.1|4109.7|0
1587618300000|2020-04-23 05:05:00|4142.7|4126.1|4145.6|4129|4145.6|4129|4139.5|4122.9|0
1587618600000|2020-04-23 05:10:00|4147.1|4130.5|4125|4108.6|4147.1|4130.5|4125|4108.6|0
1587618900000|2020-04-23 05:15:00|4123.4|4107|4116.5|4100.1|4123.4|4107|4112.8|4096.4|0
1587619200000|2020-04-23 05:20:00|4116.7|4100.3|4122.7|4106.3|4122.7|4106.3|4112.8|4096.4|0
1587619500000|2020-04-23 05:25:00|4126.4|4110|4116.7|4100.3|4126.4|4110|4114.4|4098|0
1587619800000|2020-04-23 05:30:00|4114.8|4098.4|4112.3|4095.9|4116.8|4100.4|4112.3|4095.9|0
1587620100000|2020-04-23 05:35:00|4111.9|4095.5|4113.5|4097.1|4115.2|4098.8|4111.1|4094.7|0
1587620400000|2020-04-23 05:40:00|4116.7|4100.3|4115|4098.6|4118.4|4102|4113.5|4097.1|0
1587620700000|2020-04-23 05:45:00|4112.7|4096.3|4126.9|4110.5|4128|4111.6|4110|4093.6|0
1587621000000|2020-04-23 05:50:00|4132.9|4116.5|4123.4|4107|4139.2|4122.6|4123.4|4107|0
1587621300000|2020-04-23 05:55:00|4121.9|4105.5|4121.6|4105.2|4121.9|4105.5|4114.2|4097.8|0
1587687000000|2020-04-24 00:10:00|4118.6|4102.2|4129.9|4113.5|4132.1|4115.7|4113.6|4097.2|0
1587687300000|2020-04-24 00:15:00|4129.8|4113.4|4123.4|4107|4134.8|4118.2|4123.4|4107|0
1587687600000|2020-04-24 00:20:00|4124.2|4107.8|4130.5|4114.1|4130.5|4114.1|4123.1|4106.7|0
1587687900000|2020-04-24 00:25:00|4133.5|4116.9|4143.1|4126.5|4144.2|4127.6|4131.9|4115.5|0
1587688200000|2020-04-24 00:30:00|4146.2|4129.6|4147.9|4131.3|4154.5|4137.9|4146.2|4129.6|0
1587688500000|2020-04-24 00:35:00|4148.7|4132.1|4149.7|4133.1|4150.5|4133.9|4147.6|4131|0
1587688800000|2020-04-24 00:40:00|4150|4133.4|4156.7|4140.1|4156.8|4140.2|4149.6|4133|0
1587689100000|2020-04-24 00:45:00|4158.8|4142.2|4160.4|4143.8|4167.9|4151.3|4158.4|4141.8|0
1587689400000|2020-04-24 00:50:00|4161.2|4144.6|4161.1|4144.5|4166.1|4149.5|4160|4143.4|0
1587689700000|2020-04-24 00:55:00|4160|4143.4|4171.5|4154.9|4171.5|4154.9|4160|4143.4|0
1587690000000|2020-04-24 01:00:00|4172.6|4156|4169.6|4153|4172.6|4156|4166.2|4149.6|0
1587690300000|2020-04-24 01:05:00|4168.3|4151.7|4175.6|4159|4175.6|4159|4167|4150.4|0
1587690600000|2020-04-24 01:10:00|4176.8|4160.2|4172.3|4155.7|4181|4164.4|4172.1|4155.5|0
1587690900000|2020-04-24 01:15:00|4172.2|4155.6|4160.6|4144|4172.2|4155.6|4158.6|4142|0
1587691200000|2020-04-24 01:20:00|4160|4143.4|4148.4|4131.8|4163.5|4146.9|4148.4|4131.8|0
1587691500000|2020-04-24 01:25:00|4150.3|4133.7|4150.1|4133.5|4152.5|4135.9|4146.4|4129.8|0
1587691800000|2020-04-24 01:30:00|4152.2|4135.6|4145.7|4129.1|4152.2|4135.6|4134.5|4117.9|0
1587692100000|2020-04-24 01:35:00|4146.5|4129.9|4141.6|4125|4149.9|4133.3|4141.6|4125|0
1587692400000|2020-04-24 01:40:00|4145.6|4129|4146.9|4130.3|4146.9|4130.3|4141|4124.4|0
1587692700000|2020-04-24 01:45:00|4153|4136.4|4152.1|4135.5|4154.5|4137.9|4149.2|4132.6|0
1587693000000|2020-04-24 01:50:00|4155.2|4138.6|4149|4132.4|4157.2|4140.6|4149|4132.4|0
1587693300000|2020-04-24 01:55:00|4149.7|4133.1|4143.9|4127.3|4149.7|4133.1|4143.9|4127.3|0
1587693600000|2020-04-24 02:00:00|4144.8|4128.2|4151.3|4134.7|4153|4136.4|4144.8|4128.2|0
1587693900000|2020-04-24 02:05:00|4151.6|4135|4155.6|4139|4158.4|4141.8|4151.6|4135|0
1587694200000|2020-04-24 02:10:00|4158.5|4141.9|4159.1|4142.5|4160.9|4144.3|4156.6|4140|0
1587694500000|2020-04-24 02:15:00|4159.4|4142.8|4159.7|4143.1|4161.4|4144.8|4158.2|4141.6|0
1587694800000|2020-04-24 02:20:00|4160.6|4144|4166.1|4149.5|4166.1|4149.5|4160.6|4144|0
1587695100000|2020-04-24 02:25:00|4165.1|4148.5|4159.1|4142.5|4165.1|4148.5|4156.3|4139.7|0
1587695400000|2020-04-24 02:30:00|4159.3|4142.7|4153.1|4136.5|4160.8|4144.2|4152|4135.4|0
1587695700000|2020-04-24 02:35:00|4153.6|4137|4157.2|4140.6|4157.4|4140.8|4153|4136.4|0
1587696000000|2020-04-24 02:40:00|4158.3|4141.7|4157.8|4141.2|4163|4146.4|4157|4140.4|0
1587696300000|2020-04-24 02:45:00|4156.5|4139.9|4152.9|4136.3|4158.3|4141.7|4152.4|4135.8|0
1587696600000|2020-04-24 02:50:00|4154|4137.4|4153.9|4137.3|4155.5|4138.9|4153.3|4136.7|0
1587696900000|2020-04-24 02:55:00|4152.5|4135.9|4156.3|4139.7|4158.4|4141.8|4152.5|4135.9|0
1587697200000|2020-04-24 03:00:00|4156.8|4140.2|4147|4130.4|4156.8|4140.2|4147|4130.4|0
1587697500000|2020-04-24 03:05:00|4148.6|4132|4153|4136.4|4153.1|4136.5|4148.6|4132|0
1587697800000|2020-04-24 03:10:00|4153.1|4136.5|4153|4136.4|4154.9|4138.3|4152.2|4135.6|0
1587698100000|2020-04-24 03:15:00|4152.6|4136|4149.3|4132.7|4154.4|4137.8|4147.6|4131|0
1587698400000|2020-04-24 03:20:00|4150.1|4133.5|4148.6|4132|4151.2|4134.6|4147.7|4131.1|0
1587698700000|2020-04-24 03:25:00|4148.2|4131.6|4149.4|4132.8|4150|4133.4|4147.2|4130.6|0
1587699000000|2020-04-24 03:30:00|4145.7|4129.1|4141.7|4125.1|4145.7|4129.1|4141.7|4125.1|0
1587699300000|2020-04-24 03:35:00|4142.3|4125.7|4138.4|4121.8|4143.8|4127.2|4138.4|4121.8|0
1587699600000|2020-04-24 03:40:00|4138.1|4121.5|4128.1|4111.7|4138.8|4122.2|4128.1|4111.7|0
1587699900000|2020-04-24 03:45:00|4129|4112.6|4129.2|4112.8|4135.8|4119.2|4129|4112.6|0
1587700200000|2020-04-24 03:50:00|4130.1|4113.7|4136.5|4119.9|4138.4|4121.8|4128.7|4112.3|0
1587700500000|2020-04-24 03:55:00|4139.4|4122.8|4134|4117.4|4139.4|4122.8|4133|4116.6|0
1587700800000|2020-04-24 04:00:00|4134.5|4117.9|4136.6|4120|4137.8|4121.2|4134.4|4117.8|0
1587701100000|2020-04-24 04:05:00|4134.9|4118.3|4140.3|4123.7|4141.4|4124.8|4134.4|4117.8|0
1587701400000|2020-04-24 04:10:00|4142.9|4126.3|4143.9|4127.3|4143.9|4127.3|4141.9|4125.3|0
1587701700000|2020-04-24 04:15:00|4144.4|4127.8|4145.3|4128.7|4145.3|4128.7|4144.3|4127.7|0
1587702000000|2020-04-24 04:20:00|4145|4128.4|4147.5|4130.9|4149.7|4133.1|4145|4128.4|0
1587702300000|2020-04-24 04:25:00|4148.7|4132.1|4147|4130.4|4152.5|4135.9|4147|4130.4|0
1587702600000|2020-04-24 04:30:00|4147.8|4131.2|4142.5|4125.9|4149.5|4132.9|4141.2|4124.6|0
1587702900000|2020-04-24 04:35:00|4142.9|4126.3|4141.4|4124.8|4143.3|4126.7|4140.2|4123.6|0
1587703200000|2020-04-24 04:40:00|4137.4|4120.8|4139|4122.4|4139|4122.4|4136.5|4119.9|0
1587703500000|2020-04-24 04:45:00|4138.8|4122.2|4134.7|4118.1|4138.8|4122.2|4134.1|4117.5|0
1587703800000|2020-04-24 04:50:00|4134.8|4118.2|4137.1|4120.5|4137.1|4120.5|4133.5|4116.9|0
1587704100000|2020-04-24 04:55:00|4137.2|4120.6|4141.7|4125.1|4142.6|4126|4136.2|4119.6|0
1587704400000|2020-04-24 05:00:00|4141.6|4125|4124.5|4108.1|4141.6|4125|4124.5|4108.1|0
1587704700000|2020-04-24 05:05:00|4124|4107.6|4114.1|4097.7|4124|4107.6|4114.1|4097.7|0
1587705000000|2020-04-24 05:10:00|4118.2|4101.8|4134|4117.4|4134|4117.4|4118.2|4101.8|0
1587705300000|2020-04-24 05:15:00|4135.3|4118.7|4138.8|4122.2|4142.4|4125.8|4135.3|4118.7|0
1587705600000|2020-04-24 05:20:00|4138.7|4122.1|4140.8|4124.2|4144.2|4127.6|4137.4|4120.8|0
1587705900000|2020-04-24 05:25:00|4139.9|4123.3|4136.6|4120|4139.9|4123.3|4134.7|4118.1|0
1587706200000|2020-04-24 05:30:00|4139.6|4123|4143.4|4126.8|4144.3|4127.7|4139.5|4122.9|0
1587706500000|2020-04-24 05:35:00|4144.5|4127.9|4153.2|4136.6|4153.2|4136.6|4144.5|4127.9|0
1587706800000|2020-04-24 05:40:00|4151.1|4134.5|4151.2|4134.6|4153|4136.4|4148.3|4131.7|0
1587707100000|2020-04-24 05:45:00|4152.1|4135.5|4136.2|4119.6|4152.1|4135.5|4136.2|4119.6|0
1587707400000|2020-04-24 05:50:00|4137.1|4120.5|4142.5|4125.9|4146.4|4129.8|4137.1|4120.5|0
1587707700000|2020-04-24 05:55:00|4145.1|4128.5|4139.8|4123.2|4145.4|4128.8|4139.8|4123.2|0
1587946200000|2020-04-27 00:10:00|4077.6|4061.4|4082.7|4066.5|4087.9|4071.5|4077.6|4061.4|0
1587946500000|2020-04-27 00:15:00|4084.7|4068.3|4074.1|4057.9|4086.4|4070|4074.1|4057.9|0
1587946800000|2020-04-27 00:20:00|4074.8|4058.6|4072.9|4056.7|4079.6|4063.4|4072.9|4056.7|0
1587947100000|2020-04-27 00:25:00|4068.9|4052.7|4079|4062.8|4079|4062.8|4068.9|4052.7|0
1587947400000|2020-04-27 00:30:00|4078|4061.8|4067.7|4051.5|4078|4061.8|4067.7|4051.5|0
1587947700000|2020-04-27 00:35:00|4066.8|4050.6|4057.3|4041.1|4066.8|4050.6|4056.7|4040.5|0
1587948000000|2020-04-27 00:40:00|4056.4|4040.2|4057.3|4041.1|4061.9|4045.7|4056.4|4040.2|0
1587948300000|2020-04-27 00:45:00|4057.7|4041.5|4066.7|4050.5|4066.7|4050.5|4057.7|4041.5|0
1587948600000|2020-04-27 00:50:00|4066.2|4050|4066.5|4050.3|4066.5|4050.3|4063.7|4047.5|0
1587948900000|2020-04-27 00:55:00|4064.8|4048.6|4068.2|4052|4068.2|4052|4063.3|4047.1|0
1587949200000|2020-04-27 01:00:00|4068|4051.8|4064.9|4048.7|4068.8|4052.6|4064.8|4048.6|0
1587949500000|2020-04-27 01:05:00|4065.3|4049.1|4067.6|4051.4|4070.3|4054.1|4065.3|4049.1|0
1587949800000|2020-04-27 01:10:00|4069.6|4053.4|4060.4|4044.2|4069.6|4053.4|4060.4|4044.2|0
1587950100000|2020-04-27 01:15:00|4053.8|4037.6|4051.4|4035.2|4056.9|4040.7|4051|4034.8|0
1587950400000|2020-04-27 01:20:00|4050.9|4034.7|4056.5|4040.3|4056.5|4040.3|4050.9|4034.7|0
1587950700000|2020-04-27 01:25:00|4055.1|4038.9|4063.2|4047|4063.2|4047|4055.1|4038.9|0
1587951000000|2020-04-27 01:30:00|4063.5|4047.3|4066.3|4050.1|4069.1|4052.9|4063.5|4047.3|0
1587951300000|2020-04-27 01:35:00|4067.7|4051.5|4074|4057.8|4074|4057.8|4067.7|4051.5|0
1587951600000|2020-04-27 01:40:00|4074.1|4057.9|4069.2|4053|4074.1|4057.9|4069.2|4053|0
1587951900000|2020-04-27 01:45:00|4067.6|4051.4|4072.4|4056.2|4074.1|4057.9|4067.6|4051.4|0
1587952200000|2020-04-27 01:50:00|4072.3|4056.1|4075.7|4059.5|4076.4|4060.2|4072.3|4056.1|0
1587952500000|2020-04-27 01:55:00|4075.2|4059|4074.8|4058.6|4077.9|4061.7|4074.7|4058.5|0
1587952800000|2020-04-27 02:00:00|4075.1|4058.9|4083.3|4066.9|4083.3|4066.9|4075.1|4058.9|0
1587953100000|2020-04-27 02:05:00|4082.2|4066|4092.2|4075.8|4092.2|4075.8|4082.2|4066|0
1587953400000|2020-04-27 02:10:00|4094.1|4077.7|4090.7|4074.3|4094.3|4077.9|4089.4|4073|0
1587953700000|2020-04-27 02:15:00|4091.6|4075.2|4096|4079.6|4096|4079.6|4087.7|4071.3|0
1587954000000|2020-04-27 02:20:00|4094.8|4078.4|4096.7|4080.3|4099.9|4083.5|4094.3|4077.9|0
1587954300000|2020-04-27 02:25:00|4097.1|4080.7|4093.5|4077.1|4097.1|4080.7|4091.8|4075.4|0
1587954600000|2020-04-27 02:30:00|4092.3|4075.9|4092.4|4076|4092.4|4076|4090.6|4074.2|0
1587954900000|2020-04-27 02:35:00|4090.6|4074.2|4093.7|4077.3|4094.9|4078.5|4090.3|4073.9|0
1587955200000|2020-04-27 02:40:00|4093.3|4076.9|4092.8|4076.4|4093.9|4077.5|4092.3|4075.9|0
1587955500000|2020-04-27 02:45:00|4093.5|4077.1|4084.3|4067.9|4093.5|4077.1|4083|4066.8|0
1587955800000|2020-04-27 02:50:00|4086|4069.6|4081.8|4065.6|4087.7|4071.3|4081.8|4065.6|0
1587956100000|2020-04-27 02:55:00|4081.7|4065.5|4080.7|4064.5|4081.7|4065.5|4079.2|4063|0
1587956400000|2020-04-27 03:00:00|4081.1|4064.9|4087.1|4070.7|4087.1|4070.7|4081.1|4064.9|0
1587956700000|2020-04-27 03:05:00|4087.4|4071|4088.8|4072.4|4088.8|4072.4|4085|4068.6|0
1587957000000|2020-04-27 03:10:00|4089|4072.6|4087.5|4071.1|4089.3|4072.9|4086.5|4070.1|0
1587957300000|2020-04-27 03:15:00|4087.8|4071.4|4089.5|4073.1|4091.8|4075.4|4087.8|4071.4|0
1587957600000|2020-04-27 03:20:00|4090.2|4073.8|4090.2|4073.8|4090.8|4074.4|4089.1|4072.7|0
1587957900000|2020-04-27 03:25:00|4089.3|4072.9|4092.8|4076.4|4093.4|4077|4089.3|4072.9|0
1587958200000|2020-04-27 03:30:00|4091.8|4075.4|4097.4|4081|4097.4|4081|4091.8|4075.4|0
1587958500000|2020-04-27 03:35:00|4098.2|4081.8|4093.9|4077.5|4098.2|4081.8|4093.9|4077.5|0
1587958800000|2020-04-27 03:40:00|4094.5|4078.1|4100.9|4084.5|4100.9|4084.5|4094.5|4078.1|0
1587959100000|2020-04-27 03:45:00|4100.7|4084.3|4096.6|4080.2|4100.7|4084.3|4096.6|4080.2|0
1587959400000|2020-04-27 03:50:00|4096.8|4080.4|4098.4|4082|4099|4082.6|4096.8|4080.4|0
1587959700000|2020-04-27 03:55:00|4099.2|4082.8|4105.8|4089.4|4105.8|4089.4|4099.2|4082.8|0
1587960000000|2020-04-27 04:00:00|4104.3|4087.9|4111|4094.6|4111|4094.6|4104.3|4087.9|0
1587960300000|2020-04-27 04:05:00|4111.3|4094.9|4116.2|4099.8|4117.5|4101.1|4111.3|4094.9|0
1587960600000|2020-04-27 04:10:00|4116.8|4100.4|4119.5|4103.1|4122.2|4105.8|4116.7|4100.3|0
1587960900000|2020-04-27 04:15:00|4117.7|4101.3|4117.5|4101.1|4119.5|4103.1|4117.5|4101.1|0
1587961200000|2020-04-27 04:20:00|4116.3|4099.9|4120.6|4104.2|4120.6|4104.2|4114.7|4098.3|0
1587961500000|2020-04-27 04:25:00|4120.3|4103.9|4121|4104.6|4121|4104.6|4118.1|4101.7|0
1587961800000|2020-04-27 04:30:00|4122.1|4105.7|4127.5|4111.1|4129|4112.6|4122.1|4105.7|0
1587962100000|2020-04-27 04:35:00|4128.1|4111.7|4122.6|4106.2|4128.5|4112.1|4122.6|4106.2|0
1587962400000|2020-04-27 04:40:00|4122.1|4105.7|4121.2|4104.8|4124.1|4107.7|4120.8|4104.4|0
1587962700000|2020-04-27 04:45:00|4120.9|4104.5|4121.5|4105.1|4121.7|4105.3|4119.5|4103.1|0
1587963000000|2020-04-27 04:50:00|4122.2|4105.8|4121.2|4104.8|4122.7|4106.3|4121|4104.6|0
1587963300000|2020-04-27 04:55:00|4121|4104.6|4118.4|4102|4121|4104.6|4115|4098.6|0
1587963600000|2020-04-27 05:00:00|4120.6|4104.2|4111.9|4095.5|4121.7|4105.3|4111.9|4095.5|0
1587963900000|2020-04-27 05:05:00|4110.2|4093.8|4103.3|4086.9|4110.2|4093.8|4101.6|4085.2|0
1587964200000|2020-04-27 05:10:00|4102.5|4086.1|4114.7|4098.3|4114.7|4098.3|4102.5|4086.1|0
1587964500000|2020-04-27 05:15:00|4111.6|4095.2|4116.3|4099.9|4116.3|4099.9|4110.7|4094.3|0
1587964800000|2020-04-27 05:20:00|4116.5|4100.1|4124.9|4108.5|4124.9|4108.5|4116.3|4099.9|0
1587965100000|2020-04-27 05:25:00|4125.5|4109.1|4127.3|4110.9|4127.3|4110.9|4121.1|4104.7|0
1587965400000|2020-04-27 05:30:00|4124.8|4108.4|4120.1|4103.7|4124.8|4108.4|4118.7|4102.3|0
1587965700000|2020-04-27 05:35:00|4118.3|4101.9|4113.6|4097.2|4118.3|4101.9|4113.1|4096.7|0
1587966000000|2020-04-27 05:40:00|4119.3|4102.9|4122|4105.6|4122|4105.6|4118.6|4102.2|0
1587966300000|2020-04-27 05:45:00|4123.2|4106.8|4118.4|4102|4125.1|4108.7|4116.9|4100.5|0
1587966600000|2020-04-27 05:50:00|4119.5|4103.1|4110.9|4094.5|4119.5|4103.1|4110.4|4094|0
1587966900000|2020-04-27 05:55:00|4111|4094.6|4117.5|4101.1|4118.4|4102|4111|4094.6|0
1588032600000|2020-04-28 00:10:00|4131.8|4115.4|4134.6|4118|4134.6|4118|4121.5|4105.1|0
1588032900000|2020-04-28 00:15:00|4145.4|4128.8|4162.2|4145.6|4162.2|4145.6|4145|4128.4|0
1588033200000|2020-04-28 00:20:00|4169.6|4153|4177.9|4161.3|4182.1|4165.5|4169.6|4153|0
1588033500000|2020-04-28 00:25:00|4176.6|4160|4174.8|4158.2|4181.2|4164.6|4172.3|4155.7|0
1588033800000|2020-04-28 00:30:00|4177.3|4160.7|4184.7|4167.9|4185.1|4168.3|4177.3|4160.7|0
1588034100000|2020-04-28 00:35:00|4185.8|4169|4185.6|4168.8|4186.2|4169.4|4179.4|4162.8|0
1588034400000|2020-04-28 00:40:00|4182.3|4165.7|4194.5|4177.7|4196.7|4179.9|4182.3|4165.7|0
1588034700000|2020-04-28 00:45:00|4193.4|4176.6|4202.5|4185.7|4202.5|4185.7|4193.4|4176.6|0
1588035000000|2020-04-28 00:50:00|4201.5|4184.7|4193|4176.2|4204.6|4187.8|4192.8|4176|0
1588035300000|2020-04-28 00:55:00|4195.1|4178.3|4188.8|4172|4196.6|4179.8|4188|4171.2|0
1588035600000|2020-04-28 01:00:00|4188.1|4171.3|4189|4172.2|4191.6|4174.8|4185.3|4168.5|0
1588035900000|2020-04-28 01:05:00|4185.7|4168.9|4183.7|4166.9|4185.9|4169.1|4181.8|4165.2|0
1588036200000|2020-04-28 01:10:00|4181.7|4165.1|4165.7|4149.1|4181.7|4165.1|4165.7|4149.1|0
1588036500000|2020-04-28 01:15:00|4161.8|4145.2|4161.9|4145.3|4166.7|4150.1|4160.2|4143.6|0
1588036800000|2020-04-28 01:20:00|4158.4|4141.8|4158.7|4142.1|4158.7|4142.1|4153.2|4136.6|0
1588037100000|2020-04-28 01:25:00|4159.3|4142.7|4159|4142.4|4163.3|4146.7|4156.8|4140.2|0
1588037400000|2020-04-28 01:30:00|4156.5|4139.9|4138.8|4122.2|4156.5|4139.9|4136.9|4120.3|0
1588037700000|2020-04-28 01:35:00|4139.7|4123.1|4149.8|4133.2|4149.8|4133.2|4138.6|4122|0
1588038000000|2020-04-28 01:40:00|4148.5|4131.9|4150.5|4133.9|4151.8|4135.2|4144|4127.4|0
1588038300000|2020-04-28 01:45:00|4145.7|4129.1|4140|4123.4|4146.5|4129.9|4140|4123.4|0
1588038600000|2020-04-28 01:50:00|4140.1|4123.5|4139.8|4123.2|4141.8|4125.2|4136.8|4120.2|0
1588038900000|2020-04-28 01:55:00|4137.4|4120.8|4138.6|4122|4138.6|4122|4134|4117.4|0
1588039200000|2020-04-28 02:00:00|4135.1|4118.5|4131|4114.6|4135.1|4118.5|4129.8|4113.4|0
1588039500000|2020-04-28 02:05:00|4129.8|4113.4|4129.9|4113.5|4132.2|4115.8|4128|4111.6|0
1588039800000|2020-04-28 02:10:00|4131|4114.6|4127.2|4110.8|4134.9|4118.3|4127.2|4110.8|0
1588040100000|2020-04-28 02:15:00|4126.9|4110.5|4132.1|4115.7|4132.3|4115.9|4124.6|4108.2|0
1588040400000|2020-04-28 02:20:00|4133|4116.6|4129.8|4113.4|4133.5|4116.9|4128.9|4112.5|0
1588040700000|2020-04-28 02:25:00|4132.1|4115.7|4127.1|4110.7|4135.2|4118.6|4125.6|4109.2|0
1588041000000|2020-04-28 02:30:00|4124.5|4108.1|4127.6|4111.2|4128.7|4112.3|4124.5|4108.1|0
1588041300000|2020-04-28 02:35:00|4128.3|4111.9|4126.4|4110|4130.2|4113.8|4126|4109.6|0
1588041600000|2020-04-28 02:40:00|4128.2|4111.8|4129.7|4113.3|4133.3|4116.8|4128.2|4111.8|0
1588041900000|2020-04-28 02:45:00|4127.8|4111.4|4134.1|4117.5|4135.6|4119|4125.9|4109.5|0
1588042200000|2020-04-28 02:50:00|4133.7|4117.1|4136.3|4119.7|4136.5|4119.9|4132.9|4116.5|0
1588042500000|2020-04-28 02:55:00|4136.2|4119.6|4129.7|4113.3|4136.2|4119.6|4129.7|4113.3|0
1588042800000|2020-04-28 03:00:00|4127.9|4111.5|4122.5|4106.1|4131|4114.6|4122.5|4106.1|0
1588043100000|2020-04-28 03:05:00|4123.7|4107.3|4119.5|4103.1|4123.7|4107.3|4118|4101.6|0
1588043400000|2020-04-28 03:10:00|4120.5|4104.1|4120.8|4104.4|4124.4|4108|4120.5|4104.1|0
1588043700000|2020-04-28 03:15:00|4118.8|4102.4|4116.1|4099.7|4118.8|4102.4|4115.6|4099.2|0
1588044000000|2020-04-28 03:20:00|4114.6|4098.2|4109.2|4092.8|4116.6|4100.2|4107.8|4091.4|0
1588044300000|2020-04-28 03:25:00|4108|4091.6|4101.8|4085.4|4108|4091.6|4100.3|4083.9|0
1588044600000|2020-04-28 03:30:00|4101.9|4085.5|4106.8|4090.4|4107.9|4091.5|4101.9|4085.5|0
1588044900000|2020-04-28 03:35:00|4106.6|4090.2|4099.5|4083.1|4106.6|4090.2|4099.2|4082.8|0
1588045200000|2020-04-28 03:40:00|4099.3|4082.9|4087.4|4071|4099.8|4083.4|4087.4|4071|0
1588045500000|2020-04-28 03:45:00|4087.2|4070.8|4096.3|4079.9|4098.1|4081.7|4086|4069.6|0
1588045800000|2020-04-28 03:50:00|4095.4|4079|4094.5|4078.1|4095.7|4079.3|4090.4|4074|0
1588046100000|2020-04-28 03:55:00|4092.3|4075.9|4096.7|4080.3|4096.7|4080.3|4092.3|4075.9|0
1588046400000|2020-04-28 04:00:00|4095.4|4079|4100.7|4084.3|4101.3|4084.9|4095.4|4079|0
1588046700000|2020-04-28 04:05:00|4100.6|4084.2|4096.7|4080.3|4100.6|4084.2|4096.7|4080.3|0
1588047000000|2020-04-28 04:10:00|4094.9|4078.5|4085.6|4069.2|4094.9|4078.5|4084.8|4068.4|0
1588047300000|2020-04-28 04:15:00|4088.7|4072.3|4086.5|4070.1|4090.3|4073.9|4083.3|4066.9|0
1588047600000|2020-04-28 04:20:00|4086.6|4070.2|4079.4|4063.2|4086.9|4070.5|4079.1|4062.9|0
1588047900000|2020-04-28 04:25:00|4078.2|4062|4084.7|4068.3|4085.4|4069|4078.2|4062|0
1588048200000|2020-04-28 04:30:00|4088.9|4072.5|4092.3|4075.9|4092.4|4076|4088.9|4072.5|0
1588048500000|2020-04-28 04:35:00|4091.2|4074.8|4086.8|4070.4|4091.2|4074.8|4086.8|4070.4|0
1588048800000|2020-04-28 04:40:00|4086.7|4070.3|4087.3|4070.9|4088.9|4072.5|4086.6|4070.2|0
1588049100000|2020-04-28 04:45:00|4086.2|4069.8|4082.7|4066.5|4086.7|4070.3|4081.9|4065.7|0
1588049400000|2020-04-28 04:50:00|4085.3|4068.9|4091.7|4075.3|4091.7|4075.3|4082.5|4066.3|0
1588049700000|2020-04-28 04:55:00|4094.5|4078.1|4105.6|4089.2|4105.6|4089.2|4094.5|4078.1|0
1588050000000|2020-04-28 05:00:00|4102.3|4085.9|4103.4|4087|4106.7|4090.3|4099.8|4083.4|0
1588050300000|2020-04-28 05:05:00|4102.9|4086.5|4099.5|4083.1|4102.9|4086.5|4098.6|4082.2|0
1588050600000|2020-04-28 05:10:00|4101.6|4085.2|4109.1|4092.7|4110.4|4094|4101.6|4085.2|0
1588050900000|2020-04-28 05:15:00|4108.2|4091.8|4112.2|4095.8|4115|4098.6|4106|4089.6|0
1588051200000|2020-04-28 05:20:00|4111.2|4094.8|4113.1|4096.7|4114.7|4098.3|4111.2|4094.8|0
1588051500000|2020-04-28 05:25:00|4113.3|4096.9|4107.7|4091.3|4116.2|4099.8|4107.7|4091.3|0
1588051800000|2020-04-28 05:30:00|4107.5|4091.1|4099.2|4082.8|4107.5|4091.1|4099.2|4082.8|0
1588052100000|2020-04-28 05:35:00|4101.8|4085.4|4105.7|4089.3|4105.9|4089.5|4101.8|4085.4|0
1588052400000|2020-04-28 05:40:00|4108.7|4092.3|4115.9|4099.5|4121.6|4105.2|4108.7|4092.3|0
1588052700000|2020-04-28 05:45:00|4114.3|4097.9|4123.2|4106.8|4123.2|4106.8|4114.3|4097.9|0
1588053000000|2020-04-28 05:50:00|4123|4106.6|4113.8|4097.4|4123|4106.6|4112.4|4096|0
1588053300000|2020-04-28 05:55:00|4121.2|4104.8|4116|4099.6|4125.2|4108.8|4116|4099.6|0
1588119000000|2020-04-29 00:10:00|4189.9|4173.1|4193.2|4176.4|4195.5|4178.7|4186.7|4169.9|0
1588119300000|2020-04-29 00:15:00|4189.1|4172.3|4196.1|4179.3|4196.1|4179.3|4189.1|4172.3|0
1588119600000|2020-04-29 00:20:00|4197.3|4180.5|4200.8|4184|4205.1|4188.3|4197.3|4180.5|0
1588119900000|2020-04-29 00:25:00|4200.3|4183.5|4190.5|4173.7|4200.3|4183.5|4188.5|4171.7|0
1588120200000|2020-04-29 00:30:00|4189.8|4173|4191.9|4175.1|4193.8|4177|4188.3|4171.5|0
1588120500000|2020-04-29 00:35:00|4193.2|4176.4|4186|4169.2|4194.8|4178|4186|4169.2|0
1588120800000|2020-04-29 00:40:00|4184.6|4167.8|4182.2|4165.6|4184.6|4167.8|4180.1|4163.5|0
1588121100000|2020-04-29 00:45:00|4187.2|4170.4|4187.9|4171.1|4191.5|4174.7|4186.8|4170|0
1588121400000|2020-04-29 00:50:00|4187.7|4170.9|4179.9|4163.3|4192|4175.2|4179.9|4163.3|0
1588121700000|2020-04-29 00:55:00|4180.7|4164.1|4181.3|4164.7|4182.4|4165.8|4178.4|4161.8|0
1588122000000|2020-04-29 01:00:00|4182.7|4166.1|4179.6|4163|4182.7|4166.1|4176.4|4159.8|0
1588122300000|2020-04-29 01:05:00|4185|4168.2|4201.8|4185|4201.8|4185|4185|4168.2|0
1588122600000|2020-04-29 01:10:00|4200.8|4184|4204.8|4188|4210.2|4193.4|4200.1|4183.3|0
1588122900000|2020-04-29 01:15:00|4206.1|4189.3|4200.8|4184|4206.1|4189.3|4200|4183.2|0
1588123200000|2020-04-29 01:20:00|4201.6|4184.8|4220.4|4203.6|4220.8|4204|4201.6|4184.8|0
1588123500000|2020-04-29 01:25:00|4218|4201.2|4220.1|4203.3|4222.6|4205.8|4218|4201.2|0
1588123800000|2020-04-29 01:30:00|4217.9|4201.1|4222.4|4205.6|4223.9|4207.1|4213.5|4196.7|0
1588124100000|2020-04-29 01:35:00|4220.7|4203.9|4238.9|4221.9|4240.4|4223.4|4220.7|4203.9|0
1588124400000|2020-04-29 01:40:00|4241.1|4224.1|4241.4|4224.4|4246.8|4229.8|4238.6|4221.6|0
1588124700000|2020-04-29 01:45:00|4239.4|4222.4|4230.5|4213.7|4239.4|4222.4|4228.3|4211.5|0
1588125000000|2020-04-29 01:50:00|4234|4217|4237.5|4220.5|4237.5|4220.5|4233.7|4216.7|0
1588125300000|2020-04-29 01:55:00|4234.5|4217.5|4231.6|4214.8|4235.1|4218.1|4230.4|4213.6|0
1588125600000|2020-04-29 02:00:00|4231|4214.2|4242.4|4225.4|4242.4|4225.4|4228.8|4212|0
1588125900000|2020-04-29 02:05:00|4243.1|4226.1|4249.5|4232.5|4249.5|4232.5|4243.1|4226.1|0
1588126200000|2020-04-29 02:10:00|4250.2|4233.2|4249.3|4232.3|4251.7|4234.7|4247.9|4230.9|0
1588126500000|2020-04-29 02:15:00|4249|4232|4247.3|4230.3|4249|4232|4243.4|4226.4|0
1588126800000|2020-04-29 02:20:00|4245.7|4228.7|4242.3|4225.3|4245.7|4228.7|4241.8|4224.8|0
1588127100000|2020-04-29 02:25:00|4241.7|4224.7|4242.9|4225.9|4243|4226|4241.6|4224.6|0
1588127400000|2020-04-29 02:30:00|4243.2|4226.2|4241|4224|4243.2|4226.2|4236.1|4219.1|0
1588127700000|2020-04-29 02:35:00|4245.9|4228.9|4240.4|4223.4|4245.9|4228.9|4238.8|4221.8|0
1588128000000|2020-04-29 02:40:00|4240.1|4223.1|4247|4230|4247|4230|4240.1|4223.1|0
1588128300000|2020-04-29 02:45:00|4249.8|4232.8|4252|4235|4252|4235|4249.1|4232.1|0
1588128600000|2020-04-29 02:50:00|4249.7|4232.7|4251.9|4234.9|4252.8|4235.8|4249.3|4232.3|0
1588128900000|2020-04-29 02:55:00|4252.9|4235.9|4254.9|4237.9|4254.9|4237.9|4250.8|4233.8|0
1588129200000|2020-04-29 03:00:00|4254.5|4237.5|4247.5|4230.5|4255.4|4238.4|4247.5|4230.5|0
1588129500000|2020-04-29 03:05:00|4247.2|4230.2|4242.1|4225.1|4247.5|4230.5|4242.1|4225.1|0
1588129800000|2020-04-29 03:10:00|4242.3|4225.3|4223.6|4206.8|4242.3|4225.3|4223.6|4206.8|0
1588130100000|2020-04-29 03:15:00|4223.8|4207|4231.9|4215.1|4233.7|4216.7|4223.8|4207|0
1588130400000|2020-04-29 03:20:00|4231.2|4214.4|4227|4210.2|4231.4|4214.6|4227|4210.2|0
1588130700000|2020-04-29 03:25:00|4227.4|4210.6|4223.6|4206.8|4227.4|4210.6|4223.5|4206.7|0
1588131000000|2020-04-29 03:30:00|4221.9|4205.1|4222.2|4205.4|4224.5|4207.7|4221.1|4204.3|0
1588131300000|2020-04-29 03:35:00|4223.7|4206.9|4228.3|4211.5|4228.6|4211.8|4223.5|4206.7|0
1588131600000|2020-04-29 03:40:00|4229.3|4212.5|4227.4|4210.6|4230|4213.2|4226.9|4210.1|0
1588131900000|2020-04-29 03:45:00|4227.7|4210.9|4227.2|4210.4|4231|4214.2|4226.2|4209.4|0
1588132200000|2020-04-29 03:50:00|4228.4|4211.6|4229.4|4212.6|4232|4215.2|4227|4210.2|0
1588132500000|2020-04-29 03:55:00|4230.2|4213.4|4238.7|4221.7|4238.7|4221.7|4230.2|4213.4|0
1588132800000|2020-04-29 04:00:00|4239.7|4222.7|4239.1|4222.1|4241.8|4224.8|4236.3|4219.3|0
1588133100000|2020-04-29 04:05:00|4238.4|4221.4|4241.2|4224.2|4241.4|4224.4|4238.1|4221.1|0
1588133400000|2020-04-29 04:10:00|4241|4224|4237|4220|4241|4224|4236.3|4219.3|0
1588133700000|2020-04-29 04:15:00|4237.8|4220.8|4235.3|4218.3|4239|4222|4235.3|4218.3|0
1588134000000|2020-04-29 04:20:00|4234.5|4217.5|4233.5|4216.6|4237.4|4220.4|4233.5|4216.6|0
1588134300000|2020-04-29 04:25:00|4233.1|4216.3|4232.7|4215.9|4236.8|4219.8|4232.7|4215.9|0
1588134600000|2020-04-29 04:30:00|4232.9|4216.1|4232.1|4215.3|4232.9|4216.1|4229.3|4212.5|0
1588134900000|2020-04-29 04:35:00|4231.7|4214.9|4220.2|4203.4|4234.8|4217.8|4220.2|4203.4|0
1588135200000|2020-04-29 04:40:00|4218.2|4201.4|4225.8|4209|4225.8|4209|4217.4|4200.6|0
1588135500000|2020-04-29 04:45:00|4228.7|4211.9|4231|4214.2|4233.7|4216.7|4228.7|4211.9|0
1588135800000|2020-04-29 04:50:00|4230.9|4214.1|4241.5|4224.5|4241.5|4224.5|4230.9|4214.1|0
1588136100000|2020-04-29 04:55:00|4241.9|4224.9|4246.4|4229.4|4248.5|4231.5|4241.9|4224.9|0
1588136400000|2020-04-29 05:00:00|4245.5|4228.5|4233|4216.2|4245.5|4228.5|4233|4216.2|0
1588136700000|2020-04-29 05:05:00|4232.9|4216.1|4230.3|4213.5|4234.2|4217.2|4230.3|4213.5|0
1588137000000|2020-04-29 05:10:00|4227.2|4210.4|4239.7|4222.7|4239.7|4222.7|4227.2|4210.4|0
1588137300000|2020-04-29 05:15:00|4244.2|4227.2|4243.2|4226.2|4244.2|4227.2|4237.8|4220.8|0
1588137600000|2020-04-29 05:20:00|4244.3|4227.3|4247.2|4230.2|4247.2|4230.2|4243.3|4226.3|0
1588137900000|2020-04-29 05:25:00|4247.6|4230.6|4243.4|4226.4|4247.6|4230.6|4242.6|4225.6|0
1588138200000|2020-04-29 05:30:00|4242.2|4225.2|4231.3|4214.5|4243.8|4226.8|4230.4|4213.6|0
1588138500000|2020-04-29 05:35:00|4229.3|4212.5|4235.1|4218.1|4235.1|4218.1|4229.3|4212.5|0
1588138800000|2020-04-29 05:40:00|4233.2|4216.4|4243.2|4226.2|4243.2|4226.2|4231.1|4214.3|0
1588139100000|2020-04-29 05:45:00|4241.6|4224.6|4248.6|4231.6|4250.1|4233.1|4239.7|4222.7|0
1588139400000|2020-04-29 05:50:00|4251.4|4234.4|4250|4233|4251.7|4234.7|4246.5|4229.5|0
1588139700000|2020-04-29 05:55:00|4251.1|4234.1|4258.1|4241.1|4258.1|4241.1|4251.1|4234.1|0
1588205400000|2020-04-30 00:10:00|4329.3|4312.1|4310.6|4293.4|4329.3|4312.1|4310.6|4293.4|0
1588205700000|2020-04-30 00:15:00|4303.7|4286.5|4305.7|4288.5|4309.3|4292.1|4297.7|4280.5|0
1588206000000|2020-04-30 00:20:00|4301.3|4284.1|4301.3|4284.1|4306.8|4289.6|4298.1|4280.9|0
1588206300000|2020-04-30 00:25:00|4304|4286.8|4308|4290.8|4308.8|4291.6|4303.9|4286.7|0
1588206600000|2020-04-30 00:30:00|4312.5|4295.3|4301.9|4284.7|4316.2|4299|4301.2|4284|0
1588206900000|2020-04-30 00:35:00|4304.7|4287.5|4302.1|4284.9|4310.3|4293.1|4301.3|4284.1|0
1588207200000|2020-04-30 00:40:00|4302.4|4285.2|4309.8|4292.6|4309.8|4292.6|4298.5|4281.3|0
1588207500000|2020-04-30 00:45:00|4310.4|4293.2|4316.1|4298.9|4316.1|4298.9|4306.1|4288.9|0
1588207800000|2020-04-30 00:50:00|4315.6|4298.4|4321.9|4304.7|4322.1|4304.9|4315.6|4298.4|0
1588208100000|2020-04-30 00:55:00|4323.9|4306.7|4326.1|4308.9|4326.6|4309.4|4321.1|4303.9|0
1588208400000|2020-04-30 01:00:00|4327.5|4310.3|4327|4309.8|4333.8|4316.4|4327|4309.8|0
1588208700000|2020-04-30 01:05:00|4328.1|4310.9|4330.8|4313.6|4330.8|4313.6|4324.6|4307.4|0
1588209000000|2020-04-30 01:10:00|4329.7|4312.5|4322.1|4304.9|4330.9|4313.7|4322.1|4304.9|0
1588209300000|2020-04-30 01:15:00|4322.3|4305.1|4332.3|4315.1|4333.7|4316.4|4322.2|4305|0
1588209600000|2020-04-30 01:20:00|4334.4|4317|4329.7|4312.5|4335.6|4318.2|4329.7|4312.5|0
1588209900000|2020-04-30 01:25:00|4333.2|4316|4352.4|4335|4352.4|4335|4333.2|4316|0
1588210200000|2020-04-30 01:30:00|4352.9|4335.5|4350.1|4332.7|4352.9|4335.5|4349.7|4332.3|0
1588210500000|2020-04-30 01:35:00|4348.7|4331.3|4336.9|4319.5|4348.7|4331.3|4336.7|4319.3|0
1588210800000|2020-04-30 01:40:00|4342.5|4325.1|4337.8|4320.4|4342.5|4325.1|4337.8|4320.4|0
1588211100000|2020-04-30 01:45:00|4337.5|4320.1|4338.1|4320.7|4340.4|4323|4332.6|4315.4|0
1588211400000|2020-04-30 01:50:00|4339|4321.6|4339.1|4321.7|4340.2|4322.8|4338.3|4320.9|0
1588211700000|2020-04-30 01:55:00|4340.5|4323.1|4334.6|4317.2|4340.5|4323.1|4334.6|4317.2|0
1588212000000|2020-04-30 02:00:00|4330.1|4312.9|4323.9|4306.7|4332.3|4315.1|4323.9|4306.7|0
1588212300000|2020-04-30 02:05:00|4323.2|4306|4322.6|4305.4|4323.2|4306|4315.4|4298.2|0
1588212600000|2020-04-30 02:10:00|4322|4304.8|4336.4|4319|4336.8|4319.4|4318.9|4301.7|0
1588212900000|2020-04-30 02:15:00|4333.5|4316.3|4339.1|4321.7|4340.1|4322.7|4333.5|4316.3|0
1588213200000|2020-04-30 02:20:00|4341.2|4323.8|4346|4328.6|4346|4328.6|4341.2|4323.8|0
1588213500000|2020-04-30 02:25:00|4345.9|4328.5|4352.5|4335.1|4352.5|4335.1|4345.9|4328.5|0
1588213800000|2020-04-30 02:30:00|4352.6|4335.2|4357.4|4340|4357.4|4340|4352.6|4335.2|0
1588214100000|2020-04-30 02:35:00|4356.7|4339.3|4359.7|4342.3|4359.7|4342.3|4354.2|4336.8|0
1588214400000|2020-04-30 02:40:00|4359.9|4342.5|4360|4342.6|4361.4|4344|4359.7|4342.3|0
1588214700000|2020-04-30 02:45:00|4361.9|4344.5|4361.2|4343.8|4365.1|4347.7|4361.2|4343.8|0
1588215000000|2020-04-30 02:50:00|4360|4342.6|4355.4|4338|4360|4342.6|4355.4|4338|0
1588215300000|2020-04-30 02:55:00|4354.3|4336.9|4363.3|4345.9|4363.3|4345.9|4354.3|4336.9|0
1588215600000|2020-04-30 03:00:00|4363.8|4346.4|4363.3|4345.9|4365.9|4348.5|4363.3|4345.9|0
1588215900000|2020-04-30 03:05:00|4362.4|4345|4359.2|4341.8|4362.4|4345|4358.5|4341.1|0
1588216200000|2020-04-30 03:10:00|4358.3|4340.9|4359.9|4342.5|4360.8|4343.4|4357.1|4339.7|0
1588216500000|2020-04-30 03:15:00|4358.8|4341.4|4358.7|4341.3|4360.3|4342.9|4358.4|4341|0
1588216800000|2020-04-30 03:20:00|4358.9|4341.5|4369.3|4351.9|4369.3|4351.9|4358.2|4340.8|0
1588217100000|2020-04-30 03:25:00|4369|4351.6|4370.5|4353.1|4370.5|4353.1|4366.7|4349.3|0
1588217400000|2020-04-30 03:30:00|4372.4|4355|4375.8|4358.4|4378.5|4361.1|4372.4|4355|0
1588217700000|2020-04-30 03:35:00|4375|4357.6|4375.9|4358.5|4376.8|4359.4|4374.1|4356.7|0
1588218000000|2020-04-30 03:40:00|4376.6|4359.2|4376.4|4359|4377.7|4360.3|4375.8|4358.4|0
1588218300000|2020-04-30 03:45:00|4375.3|4357.9|4377.2|4359.8|4377.2|4359.8|4375.1|4357.7|0
1588218600000|2020-04-30 03:50:00|4377.5|4360.1|4379.8|4362.4|4380.6|4363.2|4377.5|4360.1|0
1588218900000|2020-04-30 03:55:00|4378|4360.6|4374.5|4357.1|4378|4360.6|4373.4|4356|0
1588219200000|2020-04-30 04:00:00|4375.1|4357.7|4375.8|4358.4|4375.8|4358.4|4372.3|4354.9|0
1588219500000|2020-04-30 04:05:00|4375.3|4357.9|4384|4366.4|4384|4366.4|4374.9|4357.5|0
1588219800000|2020-04-30 04:10:00|4386.7|4369.1|4380.9|4363.5|4386.8|4369.2|4380.9|4363.5|0
1588220100000|2020-04-30 04:15:00|4381.1|4363.7|4383|4365.6|4383.6|4366.2|4380.9|4363.5|0
1588220400000|2020-04-30 04:20:00|4383.2|4365.8|4375.3|4357.9|4383.2|4365.8|4375.3|4357.9|0
1588220700000|2020-04-30 04:25:00|4374.6|4357.2|4392.9|4375.3|4392.9|4375.3|4374.5|4357.1|0
1588221000000|2020-04-30 04:30:00|4394.4|4376.8|4406.1|4388.5|4407.2|4389.6|4394.4|4376.8|0
1588221300000|2020-04-30 04:35:00|4409.8|4392.2|4396.1|4378.5|4410|4392.4|4394.7|4377.1|0
1588221600000|2020-04-30 04:40:00|4396.3|4378.7|4400.9|4383.3|4400.9|4383.3|4396.3|4378.7|0
1588221900000|2020-04-30 04:45:00|4400.8|4383.2|4388.9|4371.3|4400.8|4383.2|4387.2|4369.6|0
1588222200000|2020-04-30 04:50:00|4389.7|4372.1|4398.3|4380.7|4403.5|4385.9|4389.7|4372.1|0
1588222500000|2020-04-30 04:55:00|4398.5|4380.9|4408.3|4390.7|4408.3|4390.7|4398.5|4380.9|0
1588222800000|2020-04-30 05:00:00|4409.4|4391.8|4402.1|4384.5|4412.2|4394.6|4402.1|4384.5|0
1588223100000|2020-04-30 05:05:00|4408.3|4390.7|4406.6|4389|4408.3|4390.7|4397.3|4379.7|0
1588223400000|2020-04-30 05:10:00|4405.3|4387.7|4401.7|4384.1|4408.8|4391.2|4398.6|4381|0
1588223700000|2020-04-30 05:15:00|4402.4|4384.8|4400.1|4382.5|4403.5|4385.9|4400.1|4382.5|0
1588224000000|2020-04-30 05:20:00|4398.1|4380.5|4401.7|4384.1|4402.7|4385.1|4395.6|4378|0
1588224300000|2020-04-30 05:25:00|4400.9|4383.3|4397.2|4379.6|4400.9|4383.3|4397.2|4379.6|0
1588224600000|2020-04-30 05:30:00|4396.8|4379.2|4405|4387.4|4407.8|4390.2|4394.7|4377.1|0
1588224900000|2020-04-30 05:35:00|4402.4|4384.8|4406.6|4389|4406.8|4389.2|4400.1|4382.5|0
1588225200000|2020-04-30 05:40:00|4408.9|4391.3|4405.1|4387.5|4408.9|4391.3|4402.7|4385.1|0
1588225500000|2020-04-30 05:45:00|4407|4389.4|4406.2|4388.6|4407|4389.4|4402.9|4385.3|0
1588225800000|2020-04-30 05:50:00|4405.9|4388.3|4404.7|4387.1|4406|4388.4|4404.1|4386.5|0
1588226100000|2020-04-30 05:55:00|4405.7|4388.1|4394.8|4377.2|4407.2|4389.6|4394.8|4377.2|0
1588291800000|2020-05-01 00:10:00|4259.6|4242.6|4258.5|4241.5|4259.6|4242.6|4250.7|4233.7|0
1588292100000|2020-05-01 00:15:00|4258.6|4241.6|4261.3|4244.3|4264.5|4247.5|4258.1|4241.1|0
1588292400000|2020-05-01 00:20:00|4260.5|4243.5|4253.7|4236.7|4262.9|4245.9|4253.7|4236.7|0
1588292700000|2020-05-01 00:25:00|4245|4228|4240.3|4223.3|4248.8|4231.8|4239.2|4222.2|0
1588293000000|2020-05-01 00:30:00|4238.9|4221.9|4229.7|4212.9|4238.9|4221.9|4228.6|4211.8|0
1588293300000|2020-05-01 00:35:00|4231.6|4214.8|4237.1|4220.1|4237.1|4220.1|4230.6|4213.8|0
1588293600000|2020-05-01 00:40:00|4237.6|4220.6|4242.1|4225.1|4242.1|4225.1|4235.1|4218.1|0
1588293900000|2020-05-01 00:45:00|4241.8|4224.8|4251.2|4234.2|4251.9|4234.9|4241.8|4224.8|0
1588294200000|2020-05-01 00:50:00|4250.2|4233.2|4249|4232|4254.1|4237.1|4247.9|4230.9|0
1588294500000|2020-05-01 00:55:00|4249.1|4232.1|4236.8|4219.8|4249.1|4232.1|4236.8|4219.8|0
1588294800000|2020-05-01 01:00:00|4238.2|4221.2|4244.7|4227.7|4246.3|4229.3|4237.4|4220.4|0
1588295100000|2020-05-01 01:05:00|4243.9|4226.9|4247.2|4230.2|4251.4|4234.4|4243.9|4226.9|0
1588295400000|2020-05-01 01:10:00|4248.1|4231.1|4240.5|4223.5|4248.2|4231.2|4240.5|4223.5|0
1588295700000|2020-05-01 01:15:00|4239.2|4222.2|4241.9|4224.9|4241.9|4224.9|4236.9|4219.9|0
1588296000000|2020-05-01 01:20:00|4242.3|4225.3|4239.6|4222.6|4247.8|4230.8|4239.2|4222.2|0
1588296300000|2020-05-01 01:25:00|4238.8|4221.8|4235.5|4218.5|4241.3|4224.3|4235.5|4218.5|0
1588296600000|2020-05-01 01:30:00|4232.3|4215.5|4224.7|4207.9|4233.1|4216.3|4224.7|4207.9|0
1588296900000|2020-05-01 01:35:00|4223.2|4206.4|4221.4|4204.6|4223.6|4206.8|4219.2|4202.4|0
1588297200000|2020-05-01 01:40:00|4221.6|4204.8|4219.3|4202.5|4225.8|4209|4218.6|4201.8|0
1588297500000|2020-05-01 01:45:00|4221.1|4204.3|4206.8|4190|4221.1|4204.3|4206.8|4190|0
1588297800000|2020-05-01 01:50:00|4199.3|4182.5|4210.2|4193.4|4210.3|4193.5|4199.3|4182.5|0
1588298100000|2020-05-01 01:55:00|4209.9|4193.1|4217.9|4201.1|4217.9|4201.1|4209.6|4192.8|0
1588298400000|2020-05-01 02:00:00|4219.8|4203|4216.5|4199.7|4219.9|4203.1|4214.5|4197.7|0
1588298700000|2020-05-01 02:05:00|4216.7|4199.9|4211.7|4194.9|4217|4200.2|4211.7|4194.9|0
1588299000000|2020-05-01 02:10:00|4212|4195.2|4208.2|4191.4|4212.6|4195.8|4208.2|4191.4|0
1588299300000|2020-05-01 02:15:00|4207.9|4191.1|4210.3|4193.5|4211.3|4194.5|4207.9|4191.1|0
1588299600000|2020-05-01 02:20:00|4210.8|4194|4206.7|4189.9|4214.7|4197.9|4206.7|4189.9|0
1588299900000|2020-05-01 02:25:00|4208.2|4191.4|4204.4|4187.6|4209.2|4192.4|4203|4186.2|0
1588300200000|2020-05-01 02:30:00|4205.5|4188.7|4204.9|4188.1|4205.9|4189.1|4201.5|4184.7|0
1588300500000|2020-05-01 02:35:00|4202.7|4185.9|4197.1|4180.3|4204.7|4187.9|4197.1|4180.3|0
1588300800000|2020-05-01 02:40:00|4193.7|4176.9|4196|4179.2|4197.1|4180.3|4193.1|4176.3|0
1588301100000|2020-05-01 02:45:00|4196.3|4179.5|4199.2|4182.4|4201.9|4185.1|4194.5|4177.7|0
1588301400000|2020-05-01 02:50:00|4200.5|4183.7|4206.3|4189.5|4207.6|4190.8|4198.2|4181.4|0
1588301700000|2020-05-01 02:55:00|4204.7|4187.9|4214.6|4197.8|4214.6|4197.8|4204.7|4187.9|0
1588302000000|2020-05-01 03:00:00|4214.5|4197.7|4217.1|4200.3|4217.1|4200.3|4213|4196.2|0
1588302300000|2020-05-01 03:05:00|4218.5|4201.7|4221.1|4204.3|4221.1|4204.3|4215|4198.2|0
1588302600000|2020-05-01 03:10:00|4223.4|4206.6|4208.6|4191.8|4223.4|4206.6|4208.6|4191.8|0
1588302900000|2020-05-01 03:15:00|4208.2|4191.4|4218.4|4201.6|4218.4|4201.6|4208.2|4191.4|0
1588303200000|2020-05-01 03:20:00|4217.7|4200.9|4221.4|4204.6|4221.4|4204.6|4217.4|4200.6|0
1588303500000|2020-05-01 03:25:00|4221.6|4204.8|4235.2|4218.2|4235.2|4218.2|4221.6|4204.8|0
1588303800000|2020-05-01 03:30:00|4234.8|4217.8|4234.6|4217.6|4235.5|4218.5|4228|4211.2|0
1588304100000|2020-05-01 03:35:00|4234|4217|4237.6|4220.6|4237.6|4220.6|4232|4215.2|0
1588304400000|2020-05-01 03:40:00|4239|4222|4236.2|4219.2|4239|4222|4235.7|4218.7|0
1588304700000|2020-05-01 03:45:00|4236.5|4219.5|4238.4|4221.4|4238.4|4221.4|4234|4217|0
1588305000000|2020-05-01 03:50:00|4237.2|4220.2|4233.8|4216.8|4238.9|4221.9|4233.8|4216.8|0
1588305300000|2020-05-01 03:55:00|4234.5|4217.5|4221.6|4204.8|4235|4218|4221.6|4204.8|0
1588305600000|2020-05-01 04:00:00|4224.6|4207.8|4219.8|4203|4227.4|4210.6|4219.8|4203|0
1588305900000|2020-05-01 04:05:00|4220.1|4203.3|4229.2|4212.4|4230.5|4213.7|4219.9|4203.1|0
1588306200000|2020-05-01 04:10:00|4230.1|4213.3|4231.9|4215.1|4239.6|4222.6|4230.1|4213.3|0
1588306500000|2020-05-01 04:15:00|4234.1|4217.1|4229.6|4212.8|4236.9|4219.9|4229.2|4212.4|0
1588306800000|2020-05-01 04:20:00|4232.7|4215.9|4239.4|4222.4|4239.8|4222.8|4232|4215.2|0
1588307100000|2020-05-01 04:25:00|4239.6|4222.6|4245.2|4228.2|4245.2|4228.2|4238.4|4221.4|0
1588307400000|2020-05-01 04:30:00|4243.7|4226.7|4229.6|4212.8|4243.7|4226.7|4229.6|4212.8|0
1588307700000|2020-05-01 04:35:00|4229.5|4212.7|4228.5|4211.7|4231.6|4214.8|4226.9|4210.1|0
1588308000000|2020-05-01 04:40:00|4228.9|4212.1|4229.1|4212.3|4229.9|4213.1|4225.8|4209|0
1588308300000|2020-05-01 04:45:00|4228.8|4212|4228|4211.2|4230.8|4214|4225.4|4208.6|0
1588308600000|2020-05-01 04:50:00|4228.5|4211.7|4226.2|4209.4|4229.8|4213|4226.2|4209.4|0
1588308900000|2020-05-01 04:55:00|4225.9|4209.1|4225.4|4208.6|4226.8|4210|4225.1|4208.3|0
1588309200000|2020-05-01 05:00:00|4227.9|4211.1|4227.8|4211|4231.2|4214.4|4227.5|4210.7|0
1588309500000|2020-05-01 05:05:00|4226.9|4210.1|4215.7|4198.9|4226.9|4210.1|4215.7|4198.9|0
1588309800000|2020-05-01 05:10:00|4214.6|4197.8|4210.3|4193.5|4214.6|4197.8|4210.3|4193.5|0
1588310100000|2020-05-01 05:15:00|4212.8|4196|4203.5|4186.7|4212.8|4196|4202.5|4185.7|0
1588310400000|2020-05-01 05:20:00|4203.1|4186.3|4203.8|4187|4206.4|4189.6|4202.3|4185.5|0
1588310700000|2020-05-01 05:25:00|4204.4|4187.6|4210.7|4193.9|4210.7|4193.9|4203.9|4187.1|0
1588311000000|2020-05-01 05:30:00|4210.3|4193.5|4203.5|4186.7|4213.1|4196.3|4203.5|4186.7|0
1588311300000|2020-05-01 05:35:00|4205|4188.2|4197.8|4181|4205.1|4188.3|4197.8|4181|0
1588311600000|2020-05-01 05:40:00|4199.5|4182.7|4191.6|4174.8|4199.5|4182.7|4191.6|4174.8|0
1588311900000|2020-05-01 05:45:00|4191.1|4174.3|4180.4|4163.8|4191.1|4174.3|4180.4|4163.8|0
1588312200000|2020-05-01 05:50:00|4179.6|4163|4177.8|4161.2|4182.5|4165.9|4176.9|4160.3|0
1588312500000|2020-05-01 05:55:00|4179.9|4163.3|4174.9|4158.3|4179.9|4163.3|4174.6|4158|0
1588551000000|2020-05-04 00:10:00|4099.3|4082.9|4129.7|4113.3|4129.7|4113.3|4099.1|4082.7|0
1588551300000|2020-05-04 00:15:00|4124.5|4108.1|4119.2|4102.8|4141.3|4124.7|4115.7|4099.3|0
1588551600000|2020-05-04 00:20:00|4125.2|4108.8|4095.8|4079.4|4125.2|4108.8|4093.5|4077.1|0
1588551900000|2020-05-04 00:25:00|4097.6|4081.2|4092.7|4076.3|4102|4085.6|4089.3|4072.9|0
1588552200000|2020-05-04 00:30:00|4093.1|4076.7|4086.5|4070.1|4097.1|4080.7|4084.2|4067.8|0
1588552500000|2020-05-04 00:35:00|4080.2|4064|4070.4|4054.2|4083.6|4067.2|4070.4|4054.2|0
1588552800000|2020-05-04 00:40:00|4067|4050.8|4076.1|4059.9|4076.1|4059.9|4065.3|4049.1|0
1588553100000|2020-05-04 00:45:00|4082.1|4065.9|4094.2|4077.8|4096.4|4080|4082.1|4065.9|0
1588553400000|2020-05-04 00:50:00|4095.6|4079.2|4078.9|4062.7|4095.6|4079.2|4078.9|4062.7|0
1588553700000|2020-05-04 00:55:00|4081|4064.8|4097.6|4081.2|4098|4081.6|4078.7|4062.5|0
1588554000000|2020-05-04 01:00:00|4096.2|4079.8|4097.5|4081.1|4113.9|4097.5|4094.7|4078.3|0
1588554300000|2020-05-04 01:05:00|4097.7|4081.3|4099.7|4083.3|4102|4085.6|4097.7|4081.3|0
1588554600000|2020-05-04 01:10:00|4095.4|4079|4091.7|4075.3|4095.4|4079|4086.8|4070.4|0
1588554900000|2020-05-04 01:15:00|4090.4|4074|4095|4078.6|4095|4078.6|4090.4|4074|0
1588555200000|2020-05-04 01:20:00|4095.2|4078.8|4096.6|4080.2|4097.7|4081.3|4094.5|4078.1|0
1588555500000|2020-05-04 01:25:00|4098|4081.6|4114.2|4097.8|4114.2|4097.8|4098|4081.6|0
1588555800000|2020-05-04 01:30:00|4113.2|4096.8|4116.5|4100.1|4116.5|4100.1|4106.2|4089.8|0
1588556100000|2020-05-04 01:35:00|4118.5|4102.1|4114.4|4098|4123.9|4107.5|4114.4|4098|0
1588556400000|2020-05-04 01:40:00|4112.6|4096.2|4111|4094.6|4117.7|4101.3|4111|4094.6|0
1588556700000|2020-05-04 01:45:00|4111.2|4094.8|4129.2|4112.8|4129.2|4112.8|4111.2|4094.8|0
1588557000000|2020-05-04 01:50:00|4131.3|4114.9|4139.2|4122.6|4142.4|4125.8|4131.3|4114.9|0
1588557300000|2020-05-04 01:55:00|4141.6|4125|4162.3|4145.7|4164.8|4148.2|4141.6|4125|0
1588557600000|2020-05-04 02:00:00|4159.9|4143.3|4160.1|4143.5|4160.4|4143.8|4157.1|4140.5|0
1588557900000|2020-05-04 02:05:00|4166.5|4149.9|4155.9|4139.3|4168.7|4152.1|4153.5|4136.9|0
1588558200000|2020-05-04 02:10:00|4150.8|4134.2|4151.8|4135.2|4152.4|4135.8|4143.5|4126.9|0
1588558500000|2020-05-04 02:15:00|4152.8|4136.2|4160.1|4143.5|4162.6|4146|4151.9|4135.3|0
1588558800000|2020-05-04 02:20:00|4159.1|4142.5|4159.2|4142.6|4167.3|4150.7|4159.1|4142.5|0
1588559100000|2020-05-04 02:25:00|4157.7|4141.1|4161.7|4145.1|4167.9|4151.3|4157.7|4141.1|0
1588559400000|2020-05-04 02:30:00|4159.3|4142.7|4159.7|4143.1|4168.3|4151.7|4159.3|4142.7|0
1588559700000|2020-05-04 02:35:00|4161.6|4145|4167.7|4151.1|4167.7|4151.1|4161.6|4145|0
1588560000000|2020-05-04 02:40:00|4165.9|4149.3|4171.9|4155.3|4177.3|4160.7|4165.4|4148.8|0
1588560300000|2020-05-04 02:45:00|4170.8|4154.2|4179.3|4162.7|4180.1|4163.5|4168.8|4152.2|0
1588560600000|2020-05-04 02:50:00|4173.7|4157.1|4180|4163.4|4181.6|4165|4173.7|4157.1|0
1588560900000|2020-05-04 02:55:00|4180.9|4164.3|4180.9|4164.3|4182.1|4165.5|4178.5|4161.9|0
1588561200000|2020-05-04 03:00:00|4181.5|4164.9|4191|4174.2|4191.7|4174.9|4181.5|4164.9|0
1588561500000|2020-05-04 03:05:00|4193.1|4176.3|4198.6|4181.8|4204.4|4187.6|4193.1|4176.3|0
1588561800000|2020-05-04 03:10:00|4198.4|4181.6|4197.9|4181.1|4204.2|4187.4|4195.8|4179|0
1588562100000|2020-05-04 03:15:00|4197.5|4180.7|4191|4174.2|4198.1|4181.3|4188.6|4171.8|0
1588562400000|2020-05-04 03:20:00|4189|4172.2|4177.3|4160.7|4189.8|4173|4175.2|4158.6|0
1588562700000|2020-05-04 03:25:00|4179.6|4163|4184.6|4167.8|4190.4|4173.6|4179.6|4163|0
1588563000000|2020-05-04 03:30:00|4183.5|4166.7|4192.7|4175.9|4192.7|4175.9|4182.9|4166.3|0
1588563300000|2020-05-04 03:35:00|4194.2|4177.4|4190.6|4173.8|4196.2|4179.4|4190.6|4173.8|0
1588563600000|2020-05-04 03:40:00|4190.8|4174|4192.2|4175.4|4195.1|4178.3|4190.8|4174|0
1588563900000|2020-05-04 03:45:00|4193.6|4176.8|4203.6|4186.8|4203.6|4186.8|4193.6|4176.8|0
1588564200000|2020-05-04 03:50:00|4206.1|4189.3|4204.4|4187.6|4206.5|4189.7|4203.2|4186.4|0
1588564500000|2020-05-04 03:55:00|4205.4|4188.6|4205.1|4188.3|4205.4|4188.6|4203|4186.2|0
1588564800000|2020-05-04 04:00:00|4203.9|4187.1|4198.7|4181.9|4203.9|4187.1|4197.8|4181|0
1588565100000|2020-05-04 04:05:00|4198.1|4181.3|4197.7|4180.9|4198.1|4181.3|4196.5|4179.7|0
1588565400000|2020-05-04 04:10:00|4196.4|4179.6|4188.2|4171.4|4196.5|4179.7|4188.2|4171.4|0
1588565700000|2020-05-04 04:15:00|4184.9|4168.1|4182.1|4165.5|4187|4170.2|4179.3|4162.7|0
1588566000000|2020-05-04 04:20:00|4180.4|4163.8|4182.9|4166.3|4185.1|4168.3|4178.4|4161.8|0
1588566300000|2020-05-04 04:25:00|4181.3|4164.7|4182.4|4165.8|4194.9|4178.1|4181.3|4164.7|0
1588566600000|2020-05-04 04:30:00|4182.2|4165.6|4193|4176.2|4194.3|4177.5|4179.7|4163.1|0
1588566900000|2020-05-04 04:35:00|4192.2|4175.4|4202.9|4186.1|4204.1|4187.3|4192.2|4175.4|0
1588567200000|2020-05-04 04:40:00|4205.3|4188.5|4205.1|4188.3|4209.5|4192.7|4203|4186.2|0
1588567500000|2020-05-04 04:45:00|4203.9|4187.1|4205.3|4188.5|4205.8|4189|4202.3|4185.5|0
1588567800000|2020-05-04 04:50:00|4206.2|4189.4|4199.9|4183.1|4207|4190.2|4199.9|4183.1|0
1588568100000|2020-05-04 04:55:00|4201.3|4184.5|4202.2|4185.4|4204.6|4187.8|4200.4|4183.6|0
1588568400000|2020-05-04 05:00:00|4201.5|4184.7|4199|4182.2|4201.5|4184.7|4197.1|4180.3|0
1588568700000|2020-05-04 05:05:00|4201.7|4184.9|4202.4|4185.6|4203|4186.2|4199.6|4182.8|0
1588569000000|2020-05-04 05:10:00|4205.2|4188.4|4213.1|4196.3|4213.2|4196.4|4205.2|4188.4|0
1588569300000|2020-05-04 05:15:00|4214.5|4197.7|4219|4202.2|4219.7|4202.9|4213.6|4196.8|0
1588569600000|2020-05-04 05:20:00|4221.7|4204.9|4221.7|4204.9|4222.9|4206.1|4220.3|4203.5|0
1588569900000|2020-05-04 05:25:00|4221.6|4204.8|4217.2|4200.4|4221.6|4204.8|4215.6|4198.8|0
1588570200000|2020-05-04 05:30:00|4215|4198.2|4203.7|4186.9|4215|4198.2|4203.7|4186.9|0
1588570500000|2020-05-04 05:35:00|4203.9|4187.1|4219.7|4202.9|4221.1|4204.3|4203.9|4187.1|0
1588570800000|2020-05-04 05:40:00|4218|4201.2|4214.6|4197.8|4219.3|4202.5|4210.5|4193.7|0
1588571100000|2020-05-04 05:45:00|4214.8|4198|4218.3|4201.5|4221.9|4205.1|4214.8|4198|0
1588571400000|2020-05-04 05:50:00|4219.5|4202.7|4200.3|4183.5|4219.5|4202.7|4200.3|4183.5|0
1588571700000|2020-05-04 05:55:00|4194.2|4177.4|4207|4190.2|4207.5|4190.7|4190.5|4173.7|0
1588637400000|2020-05-05 00:10:00|4246.3|4229.3|4257.5|4240.5|4258.6|4241.6|4245.1|4228.1|0
1588637700000|2020-05-05 00:15:00|4259.9|4242.9|4267.7|4250.7|4273.2|4256.2|4259.9|4242.9|0
1588638000000|2020-05-05 00:20:00|4266.9|4249.9|4250.8|4233.8|4268.6|4251.6|4246.5|4229.5|0
1588638300000|2020-05-05 00:25:00|4249|4232|4249.1|4232.1|4256.6|4239.6|4246.7|4229.7|0
1588638600000|2020-05-05 00:30:00|4254|4237|4253.3|4236.3|4255.3|4238.3|4251.4|4234.4|0
1588638900000|2020-05-05 00:35:00|4253.1|4236.1|4265.7|4248.7|4265.7|4248.7|4253.1|4236.1|0
1588639200000|2020-05-05 00:40:00|4264.1|4247.1|4270.8|4253.8|4271.3|4254.3|4263.7|4246.7|0
1588639500000|2020-05-05 00:45:00|4267.3|4250.3|4277.4|4260.4|4278.8|4261.8|4266.6|4249.6|0
1588639800000|2020-05-05 00:50:00|4273.7|4256.7|4273.2|4256.2|4276.2|4259.2|4271.8|4254.8|0
1588640100000|2020-05-05 00:55:00|4274.8|4257.8|4285.8|4268.6|4287.3|4270.1|4274.8|4257.8|0
1588640400000|2020-05-05 01:00:00|4286.6|4269.4|4283.4|4266.4|4286.6|4269.4|4281.1|4264.1|0
1588640700000|2020-05-05 01:05:00|4284.4|4267.2|4288.1|4270.9|4288.1|4270.9|4281.7|4264.7|0
1588641000000|2020-05-05 01:10:00|4287.4|4270.2|4284.2|4267|4290.1|4272.9|4284.2|4267|0
1588641300000|2020-05-05 01:15:00|4282.6|4265.6|4279.3|4262.3|4282.8|4265.8|4278.7|4261.7|0
1588641600000|2020-05-05 01:20:00|4280.4|4263.4|4283|4266|4283.1|4266.1|4280.3|4263.3|0
1588641900000|2020-05-05 01:25:00|4283.6|4266.5|4282.1|4265.1|4283.8|4266.6|4281.9|4264.9|0
1588642200000|2020-05-05 01:30:00|4281.2|4264.2|4282.7|4265.7|4285.4|4268.2|4281|4264|0
1588642500000|2020-05-05 01:35:00|4283.3|4266.3|4283.6|4266.5|4286.9|4269.7|4283.3|4266.3|0
1588642800000|2020-05-05 01:40:00|4283|4266|4278.4|4261.4|4285|4267.8|4278.4|4261.4|0
1588643100000|2020-05-05 01:45:00|4276.3|4259.3|4274.2|4257.2|4276.4|4259.4|4271.4|4254.4|0
1588643400000|2020-05-05 01:50:00|4274.5|4257.5|4276.2|4259.2|4278.2|4261.2|4274|4257|0
1588643700000|2020-05-05 01:55:00|4276.4|4259.4|4275.6|4258.6|4276.4|4259.4|4273.6|4256.6|0
1588644000000|2020-05-05 02:00:00|4274.9|4257.9|4276.6|4259.6|4276.6|4259.6|4273.8|4256.8|0
1588644300000|2020-05-05 02:05:00|4275.2|4258.2|4259.3|4242.3|4275.2|4258.2|4259.3|4242.3|0
1588644600000|2020-05-05 02:10:00|4258.8|4241.8|4266.2|4249.2|4267.7|4250.7|4258.8|4241.8|0
1588644900000|2020-05-05 02:15:00|4264.5|4247.5|4263.1|4246.1|4267.9|4250.9|4263.1|4246.1|0
1588645200000|2020-05-05 02:20:00|4263|4246|4264.2|4247.2|4265.5|4248.5|4262.8|4245.8|0
1588645500000|2020-05-05 02:25:00|4266.7|4249.7|4256.4|4239.4|4266.7|4249.7|4255.5|4238.5|0
1588645800000|2020-05-05 02:30:00|4256.6|4239.6|4258.1|4241.1|4260.9|4243.9|4256.6|4239.6|0
1588646100000|2020-05-05 02:35:00|4257.2|4240.2|4249.7|4232.7|4257.3|4240.3|4249.7|4232.7|0
1588646400000|2020-05-05 02:40:00|4252.3|4235.3|4246.9|4229.9|4253.2|4236.2|4244.1|4227.1|0
1588646700000|2020-05-05 02:45:00|4245.9|4228.9|4244.4|4227.4|4245.9|4228.9|4243.1|4226.1|0
1588647000000|2020-05-05 02:50:00|4245.1|4228.1|4253.3|4236.3|4253.3|4236.3|4243.5|4226.5|0
1588647300000|2020-05-05 02:55:00|4256.2|4239.2|4257.4|4240.4|4258.4|4241.4|4255.2|4238.2|0
1588647600000|2020-05-05 03:00:00|4258.1|4241.1|4247|4230|4258.1|4241.1|4247|4230|0
1588647900000|2020-05-05 03:05:00|4247.7|4230.7|4244.5|4227.5|4249.6|4232.6|4242.7|4225.7|0
1588648200000|2020-05-05 03:10:00|4243.1|4226.1|4249|4232|4250.2|4233.2|4242.1|4225.1|0
1588648500000|2020-05-05 03:15:00|4249.4|4232.4|4252.5|4235.5|4252.5|4235.5|4248.4|4231.4|0
1588648800000|2020-05-05 03:20:00|4253.8|4236.8|4257.4|4240.4|4257.4|4240.4|4253.4|4236.4|0
1588649100000|2020-05-05 03:25:00|4257.7|4240.7|4250.8|4233.8|4257.7|4240.7|4249.2|4232.2|0
1588649400000|2020-05-05 03:30:00|4251.1|4234.1|4252.9|4235.9|4255.1|4238.1|4250.9|4233.9|0
1588649700000|2020-05-05 03:35:00|4253|4236|4256.7|4239.7|4256.7|4239.7|4253|4236|0
1588650000000|2020-05-05 03:40:00|4255.3|4238.3|4263|4246|4263|4246|4255.2|4238.2|0
1588650300000|2020-05-05 03:45:00|4264.2|4247.2|4269.2|4252.2|4269.2|4252.2|4263.3|4246.3|0
1588650600000|2020-05-05 03:50:00|4269.7|4252.7|4270.9|4253.9|4272.5|4255.5|4267.8|4250.8|0
1588650900000|2020-05-05 03:55:00|4271.6|4254.6|4271.9|4254.9|4274.5|4257.5|4271.2|4254.2|0
1588651200000|2020-05-05 04:00:00|4271.6|4254.6|4271.8|4254.8|4273.2|4256.2|4266.5|4249.5|0
1588651500000|2020-05-05 04:05:00|4274|4257|4276.2|4259.2|4276.4|4259.4|4273.5|4256.5|0
1588651800000|2020-05-05 04:10:00|4275.4|4258.4|4278.2|4261.2|4278.2|4261.2|4275.4|4258.4|0
1588652100000|2020-05-05 04:15:00|4278.1|4261.1|4273|4256|4278.6|4261.6|4273|4256|0
1588652400000|2020-05-05 04:20:00|4272.7|4255.7|4274.3|4257.3|4274.3|4257.3|4270.1|4253.1|0
1588652700000|2020-05-05 04:25:00|4275.7|4258.7|4275.1|4258.1|4275.7|4258.7|4271.1|4254.1|0
1588653000000|2020-05-05 04:30:00|4274|4257|4276.7|4259.7|4278|4261|4274|4257|0
1588653300000|2020-05-05 04:35:00|4277.9|4260.9|4275.2|4258.2|4277.9|4260.9|4274.1|4257.1|0
1588653600000|2020-05-05 04:40:00|4275.6|4258.6|4277.2|4260.2|4277.2|4260.2|4275.1|4258.1|0
1588653900000|2020-05-05 04:45:00|4276.7|4259.7|4279.8|4262.8|4279.8|4262.8|4275.4|4258.4|0
1588654200000|2020-05-05 04:50:00|4280.8|4263.8|4282.1|4265.1|4283.3|4266.3|4280.7|4263.7|0
1588654500000|2020-05-05 04:55:00|4282.6|4265.6|4285|4267.8|4287.7|4270.5|4282.6|4265.6|0
1588654800000|2020-05-05 05:00:00|4287.6|4270.4|4290.7|4273.5|4290.8|4273.6|4286.4|4269.2|0
1588655100000|2020-05-05 05:05:00|4290.1|4272.9|4286.2|4269|4290.1|4272.9|4286.2|4269|0
1588655400000|2020-05-05 05:10:00|4285.8|4268.6|4284.1|4266.9|4287|4269.8|4284.1|4266.9|0
1588655700000|2020-05-05 05:15:00|4285.6|4268.4|4283.9|4266.7|4286.7|4269.5|4283.9|4266.7|0
1588656000000|2020-05-05 05:20:00|4282.1|4265.1|4274.4|4257.4|4282.1|4265.1|4274.4|4257.4|0
1588656300000|2020-05-05 05:25:00|4273.9|4256.9|4278.7|4261.7|4278.7|4261.7|4273.9|4256.9|0
1588656600000|2020-05-05 05:30:00|4279.6|4262.6|4283.4|4266.4|4283.6|4266.5|4279.6|4262.6|0
1588656900000|2020-05-05 05:35:00|4284.9|4267.7|4281.4|4264.4|4284.9|4267.7|4281.4|4264.4|0
1588657200000|2020-05-05 05:40:00|4282|4265|4287.2|4270|4287.2|4270|4281.8|4264.8|0
1588657500000|2020-05-05 05:45:00|4288.2|4271|4287.8|4270.6|4290.7|4273.5|4287.8|4270.6|0
1588657800000|2020-05-05 05:50:00|4290.2|4273|4290.5|4273.3|4292.3|4275.1|4289|4271.8|0
1588658100000|2020-05-05 05:55:00|4290.4|4273.2|4292.3|4275.1|4292.3|4275.1|4289.1|4271.9|0
1588723800000|2020-05-06 00:10:00|4265.3|4248.3|4253|4236|4265.3|4248.3|4251|4234|0
1588724100000|2020-05-06 00:15:00|4252.8|4235.8|4254.5|4237.5|4257.7|4240.7|4252.5|4235.5|0
1588724400000|2020-05-06 00:20:00|4254.3|4237.3|4254.6|4237.6|4254.6|4237.6|4250|4233|0
1588724700000|2020-05-06 00:25:00|4254.3|4237.3|4253.3|4236.3|4258.4|4241.4|4252.7|4235.7|0
1588725000000|2020-05-06 00:30:00|4252.5|4235.5|4255|4238|4255|4238|4250.6|4233.6|0
1588725300000|2020-05-06 00:35:00|4255.6|4238.6|4256.1|4239.1|4258.9|4241.9|4255.5|4238.5|0
1588725600000|2020-05-06 00:40:00|4255.8|4238.8|4256|4239|4256.2|4239.2|4253.8|4236.8|0
1588725900000|2020-05-06 00:45:00|4257.3|4240.3|4262.6|4245.6|4262.6|4245.6|4256.2|4239.2|0
1588726200000|2020-05-06 00:50:00|4262.2|4245.2|4247.5|4230.5|4262.2|4245.2|4247.3|4230.3|0
1588726500000|2020-05-06 00:55:00|4244.9|4227.9|4247.6|4230.6|4247.6|4230.6|4239.3|4222.3|0
1588726800000|2020-05-06 01:00:00|4246.8|4229.8|4241.3|4224.3|4250.8|4233.8|4241.3|4224.3|0
1588727100000|2020-05-06 01:05:00|4242.9|4225.9|4245.1|4228.1|4245.2|4228.2|4239.9|4222.9|0
1588727400000|2020-05-06 01:10:00|4241.4|4224.4|4237.1|4220.1|4242.1|4225.1|4237.1|4220.1|0
1588727700000|2020-05-06 01:15:00|4236.8|4219.8|4227.5|4210.7|4240.3|4223.3|4227.5|4210.7|0
1588728000000|2020-05-06 01:20:00|4230.1|4213.3|4228.4|4211.6|4230.8|4214|4228.1|4211.3|0
1588728300000|2020-05-06 01:25:00|4227.4|4210.6|4228.8|4212|4230.8|4214|4225.7|4208.9|0
1588728600000|2020-05-06 01:30:00|4229|4212.2|4235.1|4218.1|4238.7|4221.7|4229|4212.2|0
1588728900000|2020-05-06 01:35:00|4234.3|4217.3|4240.3|4223.3|4240.7|4223.7|4234.3|4217.3|0
1588729200000|2020-05-06 01:40:00|4242.3|4225.3|4240.1|4223.1|4247.7|4230.7|4240|4223|0
1588729500000|2020-05-06 01:45:00|4239.1|4222.1|4234.9|4217.9|4239.1|4222.1|4234.9|4217.9|0
1588729800000|2020-05-06 01:50:00|4234.3|4217.3|4235|4218|4235|4218|4232.8|4216|0
1588730100000|2020-05-06 01:55:00|4234.9|4217.9|4232.9|4216.1|4235.5|4218.5|4232.9|4216.1|0
1588730400000|2020-05-06 02:00:00|4232.5|4215.7|4228.9|4212.1|4232.5|4215.7|4226.7|4209.9|0
1588730700000|2020-05-06 02:05:00|4229.4|4212.6|4231.3|4214.5|4232.2|4215.4|4224.3|4207.5|0
1588731000000|2020-05-06 02:10:00|4232|4215.2|4231.6|4214.8|4233.5|4216.6|4230.8|4214|0
1588731300000|2020-05-06 02:15:00|4229.9|4213.1|4224.1|4207.3|4229.9|4213.1|4219.7|4202.9|0
1588731600000|2020-05-06 02:20:00|4225.5|4208.7|4220.5|4203.7|4226.3|4209.5|4220.5|4203.7|0
1588731900000|2020-05-06 02:25:00|4219.1|4202.3|4226.3|4209.5|4226.3|4209.5|4219.1|4202.3|0
1588732200000|2020-05-06 02:30:00|4226.1|4209.3|4226.5|4209.7|4228|4211.2|4225.3|4208.5|0
1588732500000|2020-05-06 02:35:00|4226.1|4209.3|4224.6|4207.8|4226.1|4209.3|4222.2|4205.4|0
1588732800000|2020-05-06 02:40:00|4225.4|4208.6|4233.7|4216.7|4233.7|4216.7|4223.7|4206.9|0
1588733100000|2020-05-06 02:45:00|4231.6|4214.8|4233.8|4216.8|4236.1|4219.1|4230.2|4213.4|0
1588733400000|2020-05-06 02:50:00|4234.7|4217.7|4232.9|4216.1|4235.4|4218.4|4228.9|4212.1|0
1588733700000|2020-05-06 02:55:00|4232.1|4215.3|4238.8|4221.8|4240.5|4223.5|4232.1|4215.3|0
1588734000000|2020-05-06 03:00:00|4240.8|4223.8|4241.2|4224.2|4241.9|4224.9|4236.8|4219.8|0
1588734300000|2020-05-06 03:05:00|4240.5|4223.5|4235.4|4218.4|4241.9|4224.9|4235.4|4218.4|0
1588734600000|2020-05-06 03:10:00|4237.8|4220.8|4243.3|4226.3|4243.3|4226.3|4237.8|4220.8|0
1588734900000|2020-05-06 03:15:00|4241.8|4224.8|4241.2|4224.2|4244|4227|4240.8|4223.8|0
1588735200000|2020-05-06 03:20:00|4241|4224|4235.9|4218.9|4241.3|4224.3|4235.9|4218.9|0
1588735500000|2020-05-06 03:25:00|4235.7|4218.7|4235.2|4218.2|4237.2|4220.2|4233.1|4216.3|0
1588735800000|2020-05-06 03:30:00|4235.4|4218.4|4234.5|4217.5|4236.5|4219.5|4234.4|4217.4|0
1588736100000|2020-05-06 03:35:00|4234.7|4217.7|4230.9|4214.1|4234.7|4217.7|4230.5|4213.7|0
1588736400000|2020-05-06 03:40:00|4230.1|4213.3|4230|4213.2|4232.5|4215.7|4229.9|4213.1|0
1588736700000|2020-05-06 03:45:00|4229.5|4212.7|4227.6|4210.8|4231.2|4214.4|4226.7|4209.9|0
1588737000000|2020-05-06 03:50:00|4228.5|4211.7|4227|4210.2|4229|4212.2|4227|4210.2|0
1588737300000|2020-05-06 03:55:00|4227.2|4210.4|4232.8|4216|4234.2|4217.2|4226.5|4209.7|0
1588737600000|2020-05-06 04:00:00|4232.6|4215.8|4230.8|4214|4232.6|4215.8|4228.4|4211.6|0
1588737900000|2020-05-06 04:05:00|4231.7|4214.9|4227.5|4210.7|4231.7|4214.9|4227.5|4210.7|0
1588738200000|2020-05-06 04:10:00|4226.8|4210|4232.3|4215.5|4232.6|4215.8|4226.4|4209.6|0
1588738500000|2020-05-06 04:15:00|4231.4|4214.6|4229|4212.2|4231.8|4215|4229|4212.2|0
1588738800000|2020-05-06 04:20:00|4228.6|4211.8|4230.1|4213.3|4230.1|4213.3|4227.3|4210.5|0
1588739100000|2020-05-06 04:25:00|4231.6|4214.8|4231.8|4215|4232.2|4215.4|4230|4213.2|0
1588739400000|2020-05-06 04:30:00|4231.1|4214.3|4236|4219|4236|4219|4229.5|4212.7|0
1588739700000|2020-05-06 04:35:00|4235.6|4218.6|4230.5|4213.7|4235.6|4218.6|4229.5|4212.7|0
1588740000000|2020-05-06 04:40:00|4230.2|4213.4|4234.1|4217.1|4235.8|4218.8|4230.2|4213.4|0
1588740300000|2020-05-06 04:45:00|4233.2|4216.4|4237.6|4220.6|4237.6|4220.6|4232.6|4215.8|0
1588740600000|2020-05-06 04:50:00|4239.8|4222.8|4241.9|4224.9|4244.3|4227.3|4238.1|4221.1|0
1588740900000|2020-05-06 04:55:00|4241.3|4224.3|4241.5|4224.5|4241.6|4224.6|4240.1|4223.1|0
1588741200000|2020-05-06 05:00:00|4242.1|4225.1|4244|4227|4246.3|4229.3|4242.1|4225.1|0
1588741500000|2020-05-06 05:05:00|4246.6|4229.6|4253.7|4236.7|4253.7|4236.7|4243.8|4226.8|0
1588741800000|2020-05-06 05:10:00|4255.1|4238.1|4253.1|4236.1|4255.1|4238.1|4251.2|4234.2|0
1588742100000|2020-05-06 05:15:00|4252.9|4235.9|4257.3|4240.3|4259.5|4242.5|4252.9|4235.9|0
1588742400000|2020-05-06 05:20:00|4258.5|4241.5|4252.5|4235.5|4260.1|4243.1|4252.5|4235.5|0
1588742700000|2020-05-06 05:25:00|4253.6|4236.6|4257.6|4240.6|4257.9|4240.9|4252.9|4235.9|0
1588743000000|2020-05-06 05:30:00|4257.5|4240.5|4248.1|4231.1|4257.5|4240.5|4245.6|4228.6|0
1588743300000|2020-05-06 05:35:00|4246|4229|4255.5|4238.5|4255.5|4238.5|4246|4229|0
1588743600000|2020-05-06 05:40:00|4253.4|4236.4|4256|4239|4256|4239|4253.4|4236.4|0
1588743900000|2020-05-06 05:45:00|4255.1|4238.1|4267.8|4250.8|4269.1|4252.1|4255.1|4238.1|0
1588744200000|2020-05-06 05:50:00|4265|4248|4261.2|4244.2|4265|4248|4258|4241|0
1588744500000|2020-05-06 05:55:00|4261.3|4244.3|4259|4242|4263.2|4246.2|4257.5|4240.5|0
1588810200000|2020-05-07 00:10:00|4204.2|4187.4|4198.3|4181.5|4204.2|4187.4|4194.2|4177.4|0
1588810500000|2020-05-07 00:15:00|4198|4181.2|4197.7|4180.9|4198|4181.2|4188.8|4172|0
1588810800000|2020-05-07 00:20:00|4196.6|4179.8|4205.4|4188.6|4208.6|4191.8|4196.6|4179.8|0
1588811100000|2020-05-07 00:25:00|4205.1|4188.3|4200|4183.2|4205.1|4188.3|4198.4|4181.6|0
1588811400000|2020-05-07 00:30:00|4194.6|4177.8|4196.3|4179.5|4199.3|4182.5|4191.9|4175.1|0
1588811700000|2020-05-07 00:35:00|4196.9|4180.1|4208.3|4191.5|4208.3|4191.5|4194.9|4178.1|0
1588812000000|2020-05-07 00:40:00|4208.2|4191.4|4194.3|4177.5|4208.2|4191.4|4194.3|4177.5|0
1588812300000|2020-05-07 00:45:00|4191.8|4175|4194.8|4178|4194.8|4178|4191.8|4175|0
1588812600000|2020-05-07 00:50:00|4194.7|4177.9|4197.4|4180.6|4199.3|4182.5|4193.4|4176.6|0
1588812900000|2020-05-07 00:55:00|4203|4186.2|4203.3|4186.5|4203.3|4186.5|4197.9|4181.1|0
1588813200000|2020-05-07 01:00:00|4202.4|4185.6|4207|4190.2|4208.8|4192|4202.4|4185.6|0
1588813500000|2020-05-07 01:05:00|4205.3|4188.5|4205.8|4189|4206|4189.2|4201.1|4184.3|0
1588813800000|2020-05-07 01:10:00|4204.7|4187.9|4205.2|4188.4|4206.2|4189.4|4203.1|4186.3|0
1588814100000|2020-05-07 01:15:00|4205.4|4188.6|4214.4|4197.6|4214.4|4197.6|4205.4|4188.6|0
1588814400000|2020-05-07 01:20:00|4217|4200.2|4220.1|4203.3|4220.1|4203.3|4214.9|4198.1|0
1588814700000|2020-05-07 01:25:00|4219.8|4203|4214|4197.2|4219.8|4203|4212.2|4195.4|0
1588815000000|2020-05-07 01:30:00|4216.1|4199.3|4207|4190.2|4216.4|4199.6|4207|4190.2|0
1588815300000|2020-05-07 01:35:00|4207.6|4190.8|4205.4|4188.6|4210.3|4193.5|4205.4|4188.6|0
1588815600000|2020-05-07 01:40:00|4208.9|4192.1|4207|4190.2|4208.9|4192.1|4204|4187.2|0
1588815900000|2020-05-07 01:45:00|4205.4|4188.6|4206.4|4189.6|4206.4|4189.6|4201.3|4184.5|0
1588816200000|2020-05-07 01:50:00|4206.9|4190.1|4201.5|4184.7|4206.9|4190.1|4200.3|4183.5|0
1588816500000|2020-05-07 01:55:00|4200|4183.2|4200.2|4183.4|4201.4|4184.6|4198.7|4181.9|0
1588816800000|2020-05-07 02:00:00|4199.2|4182.4|4193.8|4177|4201.8|4185|4193.5|4176.7|0
1588817100000|2020-05-07 02:05:00|4195.6|4178.8|4202.3|4185.5|4202.3|4185.5|4195.3|4178.5|0
1588817400000|2020-05-07 02:10:00|4201.8|4185|4196.9|4180.1|4201.8|4185|4196.9|4180.1|0
1588817700000|2020-05-07 02:15:00|4196.7|4179.9|4199.3|4182.5|4199.3|4182.5|4196.7|4179.9|0
1588818000000|2020-05-07 02:20:00|4199.5|4182.7|4204.8|4188|4204.8|4188|4199.2|4182.4|0
1588818300000|2020-05-07 02:25:00|4205.1|4188.3|4202.1|4185.3|4205.5|4188.7|4202.1|4185.3|0
1588818600000|2020-05-07 02:30:00|4202.5|4185.7|4205.4|4188.6|4205.4|4188.6|4202.5|4185.7|0
1588818900000|2020-05-07 02:35:00|4207.4|4190.6|4208.8|4192|4209.9|4193.1|4206.3|4189.5|0
1588819200000|2020-05-07 02:40:00|4206.6|4189.8|4206.8|4190|4207.6|4190.8|4205.4|4188.6|0
1588819500000|2020-05-07 02:45:00|4208.3|4191.5|4205|4188.2|4211.8|4195|4205|4188.2|0
1588819800000|2020-05-07 02:50:00|4205.7|4188.9|4204.2|4187.4|4205.8|4189|4203.5|4186.7|0
1588820100000|2020-05-07 02:55:00|4205.5|4188.7|4203.2|4186.4|4205.5|4188.7|4202.2|4185.4|0
1588820400000|2020-05-07 03:00:00|4202.3|4185.5|4215.3|4198.5|4215.3|4198.5|4202.3|4185.5|0
1588820700000|2020-05-07 03:05:00|4215.4|4198.6|4215.1|4198.3|4215.7|4198.9|4213.1|4196.3|0
1588821000000|2020-05-07 03:10:00|4213.9|4197.1|4217.5|4200.7|4218.2|4201.4|4213.9|4197.1|0
1588821300000|2020-05-07 03:15:00|4218.4|4201.6|4211.4|4194.6|4218.4|4201.6|4211.4|4194.6|0
1588821600000|2020-05-07 03:20:00|4209.5|4192.7|4207|4190.2|4209.5|4192.7|4207|4190.2|0
1588821900000|2020-05-07 03:25:00|4205.3|4188.5|4205.8|4189|4207.7|4190.9|4205.3|4188.5|0
1588822200000|2020-05-07 03:30:00|4205.6|4188.8|4204.8|4188|4206.9|4190.1|4204.3|4187.5|0
1588822500000|2020-05-07 03:35:00|4205.1|4188.3|4205.6|4188.8|4205.6|4188.8|4204.1|4187.3|0
1588822800000|2020-05-07 03:40:00|4205.9|4189.1|4207.3|4190.5|4208.3|4191.5|4204.7|4187.9|0
1588823100000|2020-05-07 03:45:00|4207|4190.2|4203.5|4186.7|4207|4190.2|4203.5|4186.7|0
1588823400000|2020-05-07 03:50:00|4204.5|4187.7|4206.8|4190|4211.3|4194.5|4204.5|4187.7|0
1588823700000|2020-05-07 03:55:00|4206.6|4189.8|4205.7|4188.9|4206.8|4190|4204|4187.2|0
1588824000000|2020-05-07 04:00:00|4204.5|4187.7|4204.2|4187.4|4205.6|4188.8|4204.2|4187.4|0
1588824300000|2020-05-07 04:05:00|4205.7|4188.9|4201.4|4184.6|4205.7|4188.9|4201.4|4184.6|0
1588824600000|2020-05-07 04:10:00|4201.1|4184.3|4202.8|4186|4204.1|4187.3|4201.1|4184.3|0
1588824900000|2020-05-07 04:15:00|4201.8|4185|4207.5|4190.7|4207.9|4191.1|4198.9|4182.1|0
1588825200000|2020-05-07 04:20:00|4207|4190.2|4206.7|4189.9|4207.9|4191.1|4206.3|4189.5|0
1588825500000|2020-05-07 04:25:00|4207.3|4190.5|4205.6|4188.8|4207.3|4190.5|4205.6|4188.8|0
1588825800000|2020-05-07 04:30:00|4206.5|4189.7|4207|4190.2|4207.4|4190.6|4205.7|4188.9|0
1588826100000|2020-05-07 04:35:00|4207.2|4190.4|4206.3|4189.5|4207.2|4190.4|4204.9|4188.1|0
1588826400000|2020-05-07 04:40:00|4205.9|4189.1|4204.7|4187.9|4206.3|4189.5|4203.9|4187.1|0
1588826700000|2020-05-07 04:45:00|4204.5|4187.7|4202.2|4185.4|4204.5|4187.7|4202.2|4185.4|0
1588827000000|2020-05-07 04:50:00|4203|4186.2|4201.5|4184.7|4203|4186.2|4201.5|4184.7|0
1588827300000|2020-05-07 04:55:00|4201.7|4184.9|4199.5|4182.7|4202.3|4185.5|4199.5|4182.7|0
1588827600000|2020-05-07 05:00:00|4198.4|4181.6|4196.1|4179.3|4198.6|4181.8|4196|4179.2|0
1588827900000|2020-05-07 05:05:00|4193|4176.2|4195|4178.2|4195.6|4178.8|4192.7|4175.9|0
1588828200000|2020-05-07 05:10:00|4195.5|4178.7|4190.1|4173.3|4195.5|4178.7|4190.1|4173.3|0
1588828500000|2020-05-07 05:15:00|4189.5|4172.7|4184.9|4168.1|4189.5|4172.7|4184.9|4168.1|0
1588828800000|2020-05-07 05:20:00|4185|4168.2|4191.8|4175|4192.7|4175.9|4184.5|4167.7|0
1588829100000|2020-05-07 05:25:00|4192.7|4175.9|4193.3|4176.5|4194.3|4177.5|4192.6|4175.8|0
1588829400000|2020-05-07 05:30:00|4192.9|4176.1|4190.3|4173.5|4192.9|4176.1|4189.7|4172.9|0
1588829700000|2020-05-07 05:35:00|4190.9|4174.1|4187.1|4170.3|4190.9|4174.1|4187|4170.2|0
1588830000000|2020-05-07 05:40:00|4186.9|4170.1|4180.8|4164.2|4186.9|4170.1|4180.7|4164.1|0
1588830300000|2020-05-07 05:45:00|4180.7|4164.1|4181.6|4165|4181.6|4165|4178.6|4162|0
1588830600000|2020-05-07 05:50:00|4179.9|4163.3|4181.1|4164.5|4181.1|4164.5|4179.6|4163|0
1588830900000|2020-05-07 05:55:00|4181|4164.4|4178|4161.4|4182.1|4165.5|4177.7|4161.1|0
1588896600000|2020-05-08 00:10:00|4220.5|4203.7|4226.2|4209.4|4226.3|4209.5|4220.5|4203.7|0
1588896900000|2020-05-08 00:15:00|4225.6|4208.8|4241.8|4224.8|4241.9|4224.9|4225.6|4208.8|0
1588897200000|2020-05-08 00:20:00|4242.6|4225.6|4243|4226|4244|4227|4238.6|4221.6|0
1588897500000|2020-05-08 00:25:00|4241.8|4224.8|4238.7|4221.7|4248.5|4231.5|4236.2|4219.2|0
1588897800000|2020-05-08 00:30:00|4237.4|4220.4|4237.8|4220.8|4241.5|4224.5|4236|4219|0
1588898100000|2020-05-08 00:35:00|4236.8|4219.8|4233.6|4216.6|4237|4220|4231.6|4214.8|0
1588898400000|2020-05-08 00:40:00|4234.3|4217.3|4231|4214.2|4234.3|4217.3|4230.5|4213.7|0
1588898700000|2020-05-08 00:45:00|4229.9|4213.1|4236.1|4219.1|4236.1|4219.1|4229.9|4213.1|0
1588899000000|2020-05-08 00:50:00|4237.4|4220.4|4250.4|4233.4|4250.4|4233.4|4236.9|4219.9|0
1588899300000|2020-05-08 00:55:00|4248.9|4231.9|4246.7|4229.7|4252|4235|4246.7|4229.7|0
1588899600000|2020-05-08 01:00:00|4245.9|4228.9|4244.7|4227.7|4246.6|4229.6|4241.4|4224.4|0
1588899900000|2020-05-08 01:05:00|4242.9|4225.9|4244.2|4227.2|4246|4229|4242.9|4225.9|0
1588900200000|2020-05-08 01:10:00|4245.8|4228.8|4235.4|4218.4|4245.8|4228.8|4235|4218|0
1588900500000|2020-05-08 01:15:00|4233.5|4216.6|4232.3|4215.5|4236.9|4219.9|4232.3|4215.5|0
1588900800000|2020-05-08 01:20:00|4233.1|4216.3|4236.2|4219.2|4236.2|4219.2|4231.4|4214.6|0
1588901100000|2020-05-08 01:25:00|4235.5|4218.5|4242.7|4225.7|4242.8|4225.8|4235.5|4218.5|0
1588901400000|2020-05-08 01:30:00|4243.4|4226.4|4237.6|4220.6|4246.3|4229.3|4237.6|4220.6|0
1588901700000|2020-05-08 01:35:00|4236.6|4219.6|4232.5|4215.7|4238.2|4221.2|4232.5|4215.7|0
1588902000000|2020-05-08 01:40:00|4231.8|4215|4228.2|4211.4|4232.2|4215.4|4228.2|4211.4|0
1588902300000|2020-05-08 01:45:00|4227.2|4210.4|4232.2|4215.4|4232.2|4215.4|4225.2|4208.4|0
1588902600000|2020-05-08 01:50:00|4232.8|4216|4224.4|4207.6|4232.8|4216|4224|4207.2|0
1588902900000|2020-05-08 01:55:00|4225|4208.2|4212.4|4195.6|4225|4208.2|4212.4|4195.6|0
1588903200000|2020-05-08 02:00:00|4211.7|4194.9|4221.9|4205.1|4221.9|4205.1|4210.5|4193.7|0
1588903500000|2020-05-08 02:05:00|4223.3|4206.5|4225.3|4208.5|4230.2|4213.4|4222.5|4205.7|0
1588903800000|2020-05-08 02:10:00|4221.7|4204.9|4219.9|4203.1|4225.4|4208.6|4219.5|4202.7|0
1588904100000|2020-05-08 02:15:00|4218.1|4201.3|4220.9|4204.1|4220.9|4204.1|4217.4|4200.6|0
1588904400000|2020-05-08 02:20:00|4221.1|4204.3|4225.4|4208.6|4227.5|4210.7|4221.1|4204.3|0
1588904700000|2020-05-08 02:25:00|4224.4|4207.6|4223.6|4206.8|4224.5|4207.7|4222.1|4205.3|0
1588905000000|2020-05-08 02:30:00|4222.6|4205.8|4226.4|4209.6|4226.4|4209.6|4222.6|4205.8|0
1588905300000|2020-05-08 02:35:00|4224.8|4208|4236|4219|4236|4219|4224.8|4208|0
1588905600000|2020-05-08 02:40:00|4235|4218|4229.6|4212.8|4235|4218|4229.3|4212.5|0
1588905900000|2020-05-08 02:45:00|4229.4|4212.6|4228.4|4211.6|4229.6|4212.8|4225.1|4208.3|0
1588906200000|2020-05-08 02:50:00|4229|4212.2|4225.2|4208.4|4229|4212.2|4224.4|4207.6|0
1588906500000|2020-05-08 02:55:00|4224.7|4207.9|4224|4207.2|4226.9|4210.1|4224|4207.2|0
1588906800000|2020-05-08 03:00:00|4223.6|4206.8|4223.8|4207|4224.8|4208|4223.6|4206.8|0
1588907100000|2020-05-08 03:05:00|4223.5|4206.7|4226.3|4209.5|4226.3|4209.5|4223.5|4206.7|0
1588907400000|2020-05-08 03:10:00|4225|4208.2|4221|4204.2|4225.5|4208.7|4221|4204.2|0
1588907700000|2020-05-08 03:15:00|4220.9|4204.1|4222|4205.2|4222.6|4205.8|4218.6|4201.8|0
1588908000000|2020-05-08 03:20:00|4220.8|4204|4220.8|4204|4222.4|4205.6|4219.1|4202.3|0
1588908300000|2020-05-08 03:25:00|4220.7|4203.9|4220.3|4203.5|4221.2|4204.4|4219.3|4202.5|0
1588908600000|2020-05-08 03:30:00|4220.6|4203.8|4221.1|4204.3|4221.6|4204.8|4218.9|4202.1|0
1588908900000|2020-05-08 03:35:00|4220|4203.2|4222.6|4205.8|4222.6|4205.8|4219.1|4202.3|0
1588909200000|2020-05-08 03:40:00|4222.5|4205.7|4221.2|4204.4|4222.7|4205.9|4220.2|4203.4|0
1588909500000|2020-05-08 03:45:00|4221.7|4204.9|4221.1|4204.3|4221.7|4204.9|4219.9|4203.1|0
1588909800000|2020-05-08 03:50:00|4222.4|4205.6|4227.6|4210.8|4227.6|4210.8|4221.7|4204.9|0
1588910100000|2020-05-08 03:55:00|4227.9|4211.1|4224.9|4208.1|4227.9|4211.1|4223.2|4206.4|0
1588910400000|2020-05-08 04:00:00|4226.1|4209.3|4223|4206.2|4226.1|4209.3|4222.4|4205.6|0
1588910700000|2020-05-08 04:05:00|4223.3|4206.5|4228.1|4211.3|4228.1|4211.3|4223.2|4206.4|0
1588911000000|2020-05-08 04:10:00|4228.6|4211.8|4226.6|4209.8|4228.6|4211.8|4221.7|4204.9|0
1588911300000|2020-05-08 04:15:00|4227.7|4210.9|4231.8|4215|4231.8|4215|4227.7|4210.9|0
1588911600000|2020-05-08 04:20:00|4234.3|4217.3|4232.5|4215.7|4237.4|4220.4|4232.4|4215.6|0
1588911900000|2020-05-08 04:25:00|4231.8|4215|4232|4215.2|4234.9|4217.9|4230.6|4213.8|0
1588912200000|2020-05-08 04:30:00|4229.1|4212.3|4226.7|4209.9|4229.1|4212.3|4223.7|4206.9|0
1588912500000|2020-05-08 04:35:00|4226.8|4210|4229.9|4213.1|4229.9|4213.1|4226.8|4210|0
1588912800000|2020-05-08 04:40:00|4230|4213.2|4230.9|4214.1|4231.6|4214.8|4228.9|4212.1|0
1588913100000|2020-05-08 04:45:00|4231.7|4214.9|4231.3|4214.5|4231.9|4215.1|4230.5|4213.7|0
1588913400000|2020-05-08 04:50:00|4232.7|4215.9|4235.7|4218.7|4235.7|4218.7|4232.7|4215.9|0
1588913700000|2020-05-08 04:55:00|4234.6|4217.6|4237.6|4220.6|4237.6|4220.6|4234.6|4217.6|0
1588914000000|2020-05-08 05:00:00|4234.9|4217.9|4232.3|4215.5|4236.3|4219.3|4232.3|4215.5|0
1588914300000|2020-05-08 05:05:00|4231.4|4214.6|4227.7|4210.9|4233.3|4216.5|4227.7|4210.9|0
1588914600000|2020-05-08 05:10:00|4225.4|4208.6|4217.6|4200.8|4225.4|4208.6|4217.6|4200.8|0
1588914900000|2020-05-08 05:15:00|4215.4|4198.6|4218.4|4201.6|4220.4|4203.6|4214.8|4198|0
1588915200000|2020-05-08 05:20:00|4216|4199.2|4220.1|4203.3|4221.7|4204.9|4216|4199.2|0
1588915500000|2020-05-08 05:25:00|4218.4|4201.6|4213.7|4196.9|4218.4|4201.6|4213.2|4196.4|0
1588915800000|2020-05-08 05:30:00|4213.3|4196.5|4215|4198.2|4216.1|4199.3|4213.2|4196.4|0
1588916100000|2020-05-08 05:35:00|4213.9|4197.1|4214.7|4197.9|4215.6|4198.8|4213.9|4197.1|0
1588916400000|2020-05-08 05:40:00|4214|4197.2|4218.2|4201.4|4219.2|4202.4|4214|4197.2|0
1588916700000|2020-05-08 05:45:00|4217.3|4200.5|4218.1|4201.3|4221.4|4204.6|4216.8|4200|0
1588917000000|2020-05-08 05:50:00|4218|4201.2|4225.2|4208.4|4225.5|4208.7|4218|4201.2|0
1588917300000|2020-05-08 05:55:00|4224.1|4207.3|4225.8|4209|4226.1|4209.3|4224.1|4207.3|0
1589155800000|2020-05-11 00:10:00|4259.8|4242.8|4264.5|4247.5|4265|4248|4255.9|4238.9|0
1589156100000|2020-05-11 00:15:00|4272.5|4255.5|4269.8|4252.8|4277.5|4260.5|4269.3|4252.3|0
1589156400000|2020-05-11 00:20:00|4269.7|4252.7|4273.1|4256.1|4279.5|4262.5|4265.9|4248.9|0
1589156700000|2020-05-11 00:25:00|4272.6|4255.6|4272|4255|4275.8|4258.8|4266.8|4249.8|0
1589157000000|2020-05-11 00:30:00|4270.8|4253.8|4268.1|4251.1|4270.8|4253.8|4262.2|4245.2|0
1589157300000|2020-05-11 00:35:00|4270.9|4253.9|4252.4|4235.4|4270.9|4253.9|4252.4|4235.4|0
1589157600000|2020-05-11 00:40:00|4253.9|4236.9|4259.2|4242.2|4259.6|4242.6|4253.9|4236.9|0
1589157900000|2020-05-11 00:45:00|4254.9|4237.9|4251.3|4234.3|4254.9|4237.9|4247.9|4230.9|0
1589158200000|2020-05-11 00:50:00|4250.4|4233.4|4252.4|4235.4|4254.2|4237.2|4246.4|4229.4|0
1589158500000|2020-05-11 00:55:00|4251.3|4234.3|4256.6|4239.6|4258.1|4241.1|4251.3|4234.3|0
1589158800000|2020-05-11 01:00:00|4257|4240|4257|4240|4260.8|4243.8|4256.7|4239.7|0
1589159100000|2020-05-11 01:05:00|4257.4|4240.4|4253.1|4236.1|4257.4|4240.4|4251.3|4234.3|0
1589159400000|2020-05-11 01:10:00|4254.2|4237.2|4264.8|4247.8|4265.3|4248.3|4254.2|4237.2|0
1589159700000|2020-05-11 01:15:00|4266.9|4249.9|4269.3|4252.3|4270.1|4253.1|4266.9|4249.9|0
1589160000000|2020-05-11 01:20:00|4267.2|4250.2|4277.6|4260.6|4277.6|4260.6|4267|4250|0
1589160300000|2020-05-11 01:25:00|4276.9|4259.9|4273.5|4256.5|4276.9|4259.9|4272.2|4255.2|0
1589160600000|2020-05-11 01:30:00|4272.1|4255.1|4273.2|4256.2|4274.1|4257.1|4270.6|4253.6|0
1589160900000|2020-05-11 01:35:00|4275.1|4258.1|4278.6|4261.6|4278.6|4261.6|4274|4257|0
1589161200000|2020-05-11 01:40:00|4279.8|4262.8|4281.1|4264.1|4281.3|4264.3|4277.9|4260.9|0
1589161500000|2020-05-11 01:45:00|4278.1|4261.1|4275.2|4258.2|4280.6|4263.6|4275.2|4258.2|0
1589161800000|2020-05-11 01:50:00|4271.7|4254.7|4275.5|4258.5|4275.5|4258.5|4271.3|4254.3|0
1589162100000|2020-05-11 01:55:00|4275.2|4258.2|4272.5|4255.5|4276.1|4259.1|4272.5|4255.5|0
1589162400000|2020-05-11 02:00:00|4272|4255|4269.1|4252.1|4272|4255|4268.3|4251.3|0
1589162700000|2020-05-11 02:05:00|4267.9|4250.9|4269.6|4252.6|4270.6|4253.6|4267|4250|0
1589163000000|2020-05-11 02:10:00|4270.3|4253.3|4266.5|4249.5|4271.5|4254.5|4266.5|4249.5|0
1589163300000|2020-05-11 02:15:00|4266.6|4249.6|4269.6|4252.6|4270.6|4253.6|4266.6|4249.6|0
1589163600000|2020-05-11 02:20:00|4269.7|4252.7|4270.4|4253.4|4271.1|4254.1|4268.6|4251.6|0
1589163900000|2020-05-11 02:25:00|4270.6|4253.6|4268.6|4251.6|4270.6|4253.6|4268.5|4251.5|0
1589164200000|2020-05-11 02:30:00|4267.7|4250.7|4264.8|4247.8|4267.7|4250.7|4264|4247|0
1589164500000|2020-05-11 02:35:00|4265|4248|4264.9|4247.9|4265.8|4248.8|4263.7|4246.7|0
1589164800000|2020-05-11 02:40:00|4267.6|4250.6|4273.3|4256.3|4275.2|4258.2|4267.6|4250.6|0
1589165100000|2020-05-11 02:45:00|4272.3|4255.3|4272.7|4255.7|4273.4|4256.4|4270.9|4253.9|0
1589165400000|2020-05-11 02:50:00|4271.2|4254.2|4270.7|4253.7|4273.7|4256.7|4270.7|4253.7|0
1589165700000|2020-05-11 02:55:00|4269.7|4252.7|4269.4|4252.4|4269.7|4252.7|4266.1|4249.1|0
1589166000000|2020-05-11 03:00:00|4267.4|4250.4|4265.8|4248.8|4267.4|4250.4|4265.8|4248.8|0
1589166300000|2020-05-11 03:05:00|4266.2|4249.2|4267.3|4250.3|4267.3|4250.3|4265.3|4248.3|0
1589166600000|2020-05-11 03:10:00|4268.5|4251.5|4271.4|4254.4|4271.4|4254.4|4268.3|4251.3|0
1589166900000|2020-05-11 03:15:00|4272.6|4255.6|4274.6|4257.6|4274.6|4257.6|4271|4254|0
1589167200000|2020-05-11 03:20:00|4274.8|4257.8|4275.9|4258.9|4276|4259|4274.7|4257.7|0
1589167500000|2020-05-11 03:25:00|4278.4|4261.4|4281.6|4264.6|4285.4|4268.2|4278.4|4261.4|0
1589167800000|2020-05-11 03:30:00|4281.4|4264.4|4285.2|4268|4286.7|4269.5|4281.4|4264.4|0
1589168100000|2020-05-11 03:35:00|4284.9|4267.7|4284.7|4267.5|4285.7|4268.5|4284.1|4266.9|0
1589168400000|2020-05-11 03:40:00|4286|4268.8|4284.3|4267.1|4287.2|4270|4283.2|4266.2|0
1589168700000|2020-05-11 03:45:00|4283.8|4266.6|4282.9|4265.9|4284.7|4267.5|4282.9|4265.9|0
1589169000000|2020-05-11 03:50:00|4282.6|4265.6|4283.6|4266.5|4284.1|4266.9|4281.9|4264.9|0
1589169300000|2020-05-11 03:55:00|4282.3|4265.3|4282.1|4265.1|4283.8|4266.6|4281.8|4264.8|0
1589169600000|2020-05-11 04:00:00|4285.2|4268|4290.9|4273.7|4294.5|4277.3|4285.2|4268|0
1589169900000|2020-05-11 04:05:00|4293.4|4276.2|4294.9|4277.7|4294.9|4277.7|4292.6|4275.4|0
1589170200000|2020-05-11 04:10:00|4297.3|4280.1|4295|4277.8|4297.9|4280.7|4292.5|4275.3|0
1589170500000|2020-05-11 04:15:00|4296.3|4279.1|4290.8|4273.6|4296.3|4279.1|4290.8|4273.6|0
1589170800000|2020-05-11 04:20:00|4291.3|4274.1|4290.6|4273.4|4292|4274.8|4286.9|4269.7|0
1589171100000|2020-05-11 04:25:00|4290.8|4273.6|4293.8|4276.6|4293.8|4276.6|4290.8|4273.6|0
1589171400000|2020-05-11 04:30:00|4295.2|4278|4298|4280.8|4299.3|4282.1|4295.2|4278|0
1589171700000|2020-05-11 04:35:00|4298.1|4280.9|4296.7|4279.5|4298.5|4281.3|4296.7|4279.5|0
1589172000000|2020-05-11 04:40:00|4297.3|4280.1|4297.3|4280.1|4297.3|4280.1|4294.7|4277.5|0
1589172300000|2020-05-11 04:45:00|4297|4279.8|4292.8|4275.6|4297|4279.8|4292.4|4275.2|0
1589172600000|2020-05-11 04:50:00|4293.6|4276.4|4292.8|4275.6|4295.4|4278.2|4292.5|4275.3|0
1589172900000|2020-05-11 04:55:00|4291.6|4274.4|4295|4277.8|4295|4277.8|4291|4273.8|0
1589173200000|2020-05-11 05:00:00|4294.3|4277.1|4283.4|4266.4|4294.3|4277.1|4282.7|4265.7|0
1589173500000|2020-05-11 05:05:00|4279.4|4262.4|4282.8|4265.8|4282.8|4265.8|4275.5|4258.5|0
1589173800000|2020-05-11 05:10:00|4283.6|4266.5|4283.2|4266.2|4284.5|4267.3|4281.3|4264.3|0
1589174100000|2020-05-11 05:15:00|4284.4|4267.2|4288.3|4271.1|4289.4|4272.2|4284.4|4267.2|0
1589174400000|2020-05-11 05:20:00|4289.7|4272.5|4288.6|4271.4|4289.7|4272.5|4286.7|4269.5|0
1589174700000|2020-05-11 05:25:00|4288.5|4271.3|4280.7|4263.7|4288.5|4271.3|4280|4263|0
1589175000000|2020-05-11 05:30:00|4278.4|4261.4|4279.6|4262.6|4280.5|4263.5|4276.6|4259.6|0
1589175300000|2020-05-11 05:35:00|4278.8|4261.8|4282.6|4265.6|4285|4267.8|4277.2|4260.2|0
1589175600000|2020-05-11 05:40:00|4282.2|4265.2|4274.9|4257.9|4282.2|4265.2|4274.9|4257.9|0
1589175900000|2020-05-11 05:45:00|4274.1|4257.1|4279.6|4262.6|4280|4263|4274.1|4257.1|0
1589176200000|2020-05-11 05:50:00|4272.7|4255.7|4273.2|4256.2|4275|4258|4272.7|4255.7|0
1589176500000|2020-05-11 05:55:00|4271.7|4254.7|4274.9|4257.9|4274.9|4257.9|4269.9|4252.9|0
1589242200000|2020-05-12 00:10:00|4238.6|4221.6|4235.9|4218.9|4244.6|4227.6|4235.9|4218.9|0
1589242500000|2020-05-12 00:15:00|4235.6|4218.6|4235.1|4218.1|4235.6|4218.6|4230.5|4213.7|0
1589242800000|2020-05-12 00:20:00|4231.7|4214.9|4224.4|4207.6|4231.7|4214.9|4221.3|4204.5|0
1589243100000|2020-05-12 00:25:00|4226.9|4210.1|4220.4|4203.6|4236|4219|4220.4|4203.6|0
1589243400000|2020-05-12 00:30:00|4220.8|4204|4215|4198.2|4220.8|4204|4209.8|4193|0
1589243700000|2020-05-12 00:35:00|4212.3|4195.5|4217.9|4201.1|4221.2|4204.4|4212.3|4195.5|0
1589244000000|2020-05-12 00:40:00|4215|4198.2|4209.1|4192.3|4217.5|4200.7|4209.1|4192.3|0
1589244300000|2020-05-12 00:45:00|4207.6|4190.8|4202.8|4186|4210|4193.2|4201.7|4184.9|0
1589244600000|2020-05-12 00:50:00|4202.4|4185.6|4205.2|4188.4|4205.2|4188.4|4202.4|4185.6|0
1589244900000|2020-05-12 00:55:00|4203.2|4186.4|4203.5|4186.7|4204|4187.2|4199.2|4182.4|0
1589245200000|2020-05-12 01:00:00|4203.6|4186.8|4195.3|4178.5|4205.5|4188.7|4195.3|4178.5|0
1589245500000|2020-05-12 01:05:00|4194.6|4177.8|4189.9|4173.1|4194.6|4177.8|4188.6|4171.8|0
1589245800000|2020-05-12 01:10:00|4190.5|4173.7|4186.2|4169.4|4190.5|4173.7|4184.7|4167.9|0
1589246100000|2020-05-12 01:15:00|4185.9|4169.1|4186.4|4169.6|4187.9|4171.1|4184.7|4167.9|0
1589246400000|2020-05-12 01:20:00|4187.7|4170.9|4189|4172.2|4189.7|4172.9|4185.5|4168.7|0
1589246700000|2020-05-12 01:25:00|4188.6|4171.8|4188.8|4172|4189.6|4172.8|4185.9|4169.1|0
1589247000000|2020-05-12 01:30:00|4190.4|4173.6|4193.3|4176.5|4193.3|4176.5|4190.4|4173.6|0
1589247300000|2020-05-12 01:35:00|4194.3|4177.5|4194.9|4178.1|4195.7|4178.9|4193.1|4176.3|0
1589247600000|2020-05-12 01:40:00|4194.7|4177.9|4183.2|4166.6|4194.7|4177.9|4183.2|4166.6|0
1589247900000|2020-05-12 01:45:00|4184.7|4167.9|4176.8|4160.2|4184.7|4167.9|4176.7|4160.1|0
1589248200000|2020-05-12 01:50:00|4175.9|4159.3|4182.9|4166.3|4182.9|4166.3|4175.8|4159.2|0
1589248500000|2020-05-12 01:55:00|4184.4|4167.6|4186.1|4169.3|4187.3|4170.5|4181.4|4164.8|0
1589248800000|2020-05-12 02:00:00|4185.4|4168.6|4185.5|4168.7|4186.7|4169.9|4184|4167.2|0
1589249100000|2020-05-12 02:05:00|4187|4170.2|4186.7|4169.9|4187.8|4171|4185.9|4169.1|0
1589249400000|2020-05-12 02:10:00|4182.8|4166.2|4183.1|4166.5|4184.9|4168.1|4182|4165.4|0
1589249700000|2020-05-12 02:15:00|4182.3|4165.7|4178.8|4162.2|4182.3|4165.7|4178.2|4161.6|0
1589250000000|2020-05-12 02:20:00|4178.2|4161.6|4181.2|4164.6|4181.5|4164.9|4178.2|4161.6|0
1589250300000|2020-05-12 02:25:00|4180.2|4163.6|4177.7|4161.1|4180.2|4163.6|4177.7|4161.1|0
1589250600000|2020-05-12 02:30:00|4178.8|4162.2|4177.6|4161|4179.8|4163.2|4176.7|4160.1|0
1589250900000|2020-05-12 02:35:00|4178.1|4161.5|4182.1|4165.5|4183.6|4166.8|4178.1|4161.5|0
1589251200000|2020-05-12 02:40:00|4182.6|4166|4178.4|4161.8|4182.6|4166|4178.1|4161.5|0
1589251500000|2020-05-12 02:45:00|4180.3|4163.7|4184.8|4168|4184.8|4168|4179.2|4162.6|0
1589251800000|2020-05-12 02:50:00|4183.9|4167.1|4184.7|4167.9|4186.4|4169.6|4183.9|4167.1|0
1589252100000|2020-05-12 02:55:00|4185.9|4169.1|4188.2|4171.4|4188.2|4171.4|4184.7|4167.9|0
1589252400000|2020-05-12 03:00:00|4188|4171.2|4182.5|4165.9|4188|4171.2|4182.5|4165.9|0
1589252700000|2020-05-12 03:05:00|4180|4163.4|4181.5|4164.9|4182.7|4166.1|4180|4163.4|0
1589253000000|2020-05-12 03:10:00|4181.2|4164.6|4180.5|4163.9|4181.2|4164.6|4179.6|4163|0
1589253300000|2020-05-12 03:15:00|4180.6|4164|4181.5|4164.9|4182.6|4166|4180.6|4164|0
1589253600000|2020-05-12 03:20:00|4182.5|4165.9|4180.1|4163.5|4182.8|4166.2|4180.1|4163.5|0
1589253900000|2020-05-12 03:25:00|4180.4|4163.8|4179.9|4163.3|4181.8|4165.2|4177.9|4161.3|0
1589254200000|2020-05-12 03:30:00|4179.1|4162.5|4174.5|4157.9|4179.2|4162.6|4174.5|4157.9|0
1589254500000|2020-05-12 03:35:00|4175.6|4159|4171.9|4155.3|4175.8|4159.2|4171.4|4154.8|0
1589254800000|2020-05-12 03:40:00|4172.4|4155.8|4176.5|4159.9|4176.5|4159.9|4171.6|4155|0
1589255100000|2020-05-12 03:45:00|4175.4|4158.8|4176.5|4159.9|4177.6|4161|4175.4|4158.8|0
1589255400000|2020-05-12 03:50:00|4176.1|4159.5|4179.5|4162.9|4179.5|4162.9|4176.1|4159.5|0
1589255700000|2020-05-12 03:55:00|4179.4|4162.8|4176.8|4160.2|4180.8|4164.2|4176.8|4160.2|0
1589256000000|2020-05-12 04:00:00|4177.1|4160.5|4180.6|4164|4180.6|4164|4175.3|4158.7|0
1589256300000|2020-05-12 04:05:00|4182.5|4165.9|4180.2|4163.6|4182.5|4165.9|4178.6|4162|0
1589256600000|2020-05-12 04:10:00|4180.5|4163.9|4180.8|4164.2|4181.7|4165.1|4177.4|4160.8|0
1589256900000|2020-05-12 04:15:00|4180.2|4163.6|4179.4|4162.8|4181.2|4164.6|4176.8|4160.2|0
1589257200000|2020-05-12 04:20:00|4179.6|4163|4179.4|4162.8|4179.9|4163.3|4178.2|4161.6|0
1589257500000|2020-05-12 04:25:00|4179.2|4162.6|4178.7|4162.1|4180.6|4164|4177.6|4161|0
1589257800000|2020-05-12 04:30:00|4178.3|4161.7|4173.1|4156.5|4179|4162.4|4173.1|4156.5|0
1589258100000|2020-05-12 04:35:00|4172.6|4156|4173.1|4156.5|4173.5|4156.9|4171.2|4154.6|0
1589258400000|2020-05-12 04:40:00|4172.2|4155.6|4166.8|4150.2|4172.2|4155.6|4166.7|4150.1|0
1589258700000|2020-05-12 04:45:00|4167.4|4150.8|4164|4147.4|4167.4|4150.8|4164|4147.4|0
1589259000000|2020-05-12 04:50:00|4164.7|4148.1|4165.7|4149.1|4165.7|4149.1|4162.3|4145.7|0
1589259300000|2020-05-12 04:55:00|4166.1|4149.5|4167.1|4150.5|4172.2|4155.6|4166.1|4149.5|0
1589259600000|2020-05-12 05:00:00|4170.7|4154.1|4177|4160.4|4178.4|4161.8|4170.7|4154.1|0
1589259900000|2020-05-12 05:05:00|4178.1|4161.5|4183.7|4166.9|4183.7|4166.9|4177.9|4161.3|0
1589260200000|2020-05-12 05:10:00|4181.4|4164.8|4185.9|4169.1|4185.9|4169.1|4181.1|4164.5|0
1589260500000|2020-05-12 05:15:00|4186.5|4169.7|4191.2|4174.4|4191.2|4174.4|4186.4|4169.6|0
1589260800000|2020-05-12 05:20:00|4192.8|4176|4189.6|4172.8|4192.8|4176|4188.2|4171.4|0
1589261100000|2020-05-12 05:25:00|4190.1|4173.3|4187.6|4170.8|4190.1|4173.3|4186.5|4169.7|0
1589261400000|2020-05-12 05:30:00|4187.2|4170.4|4181.9|4165.3|4187.5|4170.7|4181.9|4165.3|0
1589261700000|2020-05-12 05:35:00|4182.3|4165.7|4182.2|4165.6|4182.3|4165.7|4181.3|4164.7|0
1589262000000|2020-05-12 05:40:00|4181.4|4164.8|4184.5|4167.7|4185.6|4168.8|4181.4|4164.8|0
1589262300000|2020-05-12 05:45:00|4184.6|4167.8|4181.8|4165.2|4184.6|4167.8|4181.5|4164.9|0
1589262600000|2020-05-12 05:50:00|4180.5|4163.9|4183.4|4166.7|4184|4167.2|4177.1|4160.5|0
1589262900000|2020-05-12 05:55:00|4183.2|4166.6|4191.3|4174.5|4192|4175.2|4182.7|4166.1|0
1589328600000|2020-05-13 00:10:00|4119.8|4103.4|4097.5|4081.1|4119.8|4103.4|4097|4080.6|0
1589328900000|2020-05-13 00:15:00|4100.8|4084.4|4109.7|4093.3|4110.7|4094.3|4098.6|4082.2|0
1589329200000|2020-05-13 00:20:00|4116.3|4099.9|4117.7|4101.3|4123.3|4106.9|4112.8|4096.4|0
1589329500000|2020-05-13 00:25:00|4116|4099.6|4135.9|4119.3|4135.9|4119.3|4110.6|4094.2|0
1589329800000|2020-05-13 00:30:00|4144.6|4128|4144.2|4127.6|4148.7|4132.1|4144.2|4127.6|0
1589330100000|2020-05-13 00:35:00|4139.7|4123.1|4140.4|4123.8|4141.3|4124.7|4134.1|4117.5|0
1589330400000|2020-05-13 00:40:00|4136.2|4119.6|4152.9|4136.3|4152.9|4136.3|4136.2|4119.6|0
1589330700000|2020-05-13 00:45:00|4153.5|4136.9|4156.4|4139.8|4156.4|4139.8|4148|4131.4|0
1589331000000|2020-05-13 00:50:00|4156.5|4139.9|4150.9|4134.3|4156.5|4139.9|4150.5|4133.9|0
1589331300000|2020-05-13 00:55:00|4154.5|4137.9|4149.1|4132.5|4154.5|4137.9|4144.5|4127.9|0
1589331600000|2020-05-13 01:00:00|4149.8|4133.2|4146.4|4129.8|4149.8|4133.2|4145|4128.4|0
1589331900000|2020-05-13 01:05:00|4148.3|4131.7|4138.4|4121.8|4148.3|4131.7|4138.4|4121.8|0
1589332200000|2020-05-13 01:10:00|4136.1|4119.5|4131.8|4115.4|4136.1|4119.5|4125.5|4109.1|0
1589332500000|2020-05-13 01:15:00|4133.1|4116.7|4134.8|4118.2|4136.1|4119.5|4132.2|4115.8|0
1589332800000|2020-05-13 01:20:00|4135.2|4118.6|4139.6|4123|4139.6|4123|4133.5|4116.9|0
1589333100000|2020-05-13 01:25:00|4139.7|4123.1|4145.8|4129.2|4148.7|4132.1|4139.7|4123.1|0
1589333400000|2020-05-13 01:30:00|4148|4131.4|4141.1|4124.5|4149.4|4132.8|4140.6|4124|0
1589333700000|2020-05-13 01:35:00|4141.3|4124.7|4128.7|4112.3|4141.3|4124.7|4128.7|4112.3|0
1589334000000|2020-05-13 01:40:00|4129.3|4112.9|4138.1|4121.5|4139.2|4122.6|4128.4|4112|0
1589334300000|2020-05-13 01:45:00|4135.3|4118.7|4133.1|4116.7|4136.4|4119.8|4133.1|4116.7|0
1589334600000|2020-05-13 01:50:00|4133.3|4116.8|4137.3|4120.7|4137.4|4120.8|4131.4|4115|0
1589334900000|2020-05-13 01:55:00|4134.9|4118.3|4142|4125.4|4142.8|4126.2|4134.9|4118.3|0
1589335200000|2020-05-13 02:00:00|4143.3|4126.7|4153.6|4137|4153.6|4137|4143.3|4126.7|0
1589335500000|2020-05-13 02:05:00|4156.5|4139.9|4153.7|4137.1|4156.5|4139.9|4153.2|4136.6|0
1589335800000|2020-05-13 02:10:00|4152.7|4136.1|4151.6|4135|4153.5|4136.9|4151.5|4134.9|0
1589336100000|2020-05-13 02:15:00|4151.3|4134.7|4141.5|4124.9|4152.4|4135.8|4141.5|4124.9|0
1589336400000|2020-05-13 02:20:00|4143.5|4126.9|4145.2|4128.6|4146.1|4129.5|4142.4|4125.8|0
1589336700000|2020-05-13 02:25:00|4146.3|4129.7|4145.3|4128.7|4146.3|4129.7|4144.5|4127.9|0
1589337000000|2020-05-13 02:30:00|4143.9|4127.3|4142|4125.4|4143.9|4127.3|4139.7|4123.1|0
1589337300000|2020-05-13 02:35:00|4142.6|4126|4145.2|4128.6|4146.4|4129.8|4142.6|4126|0
1589337600000|2020-05-13 02:40:00|4146.1|4129.5|4150.8|4134.2|4151.5|4134.9|4146.1|4129.5|0
1589337900000|2020-05-13 02:45:00|4150.6|4134|4147.5|4130.9|4151.1|4134.5|4147.5|4130.9|0
1589338200000|2020-05-13 02:50:00|4146.8|4130.2|4150.6|4134|4150.6|4134|4146.8|4130.2|0
1589338500000|2020-05-13 02:55:00|4149.9|4133.3|4149.1|4132.5|4149.9|4133.3|4146.8|4130.2|0
1589338800000|2020-05-13 03:00:00|4150.3|4133.7|4150.4|4133.8|4150.4|4133.8|4146.6|4130|0
1589339100000|2020-05-13 03:05:00|4151.4|4134.8|4155.8|4139.2|4157|4140.4|4151.4|4134.8|0
1589339400000|2020-05-13 03:10:00|4155.5|4138.9|4154.5|4137.9|4157.8|4141.2|4154.5|4137.9|0
1589339700000|2020-05-13 03:15:00|4155.5|4138.9|4152.4|4135.8|4155.5|4138.9|4152.1|4135.5|0
1589340000000|2020-05-13 03:20:00|4150.4|4133.8|4151.7|4135.1|4151.7|4135.1|4148.4|4131.8|0
1589340300000|2020-05-13 03:25:00|4152.5|4135.9|4154.9|4138.3|4154.9|4138.3|4151.7|4135.1|0
1589340600000|2020-05-13 03:30:00|4156.5|4139.9|4157.4|4140.8|4158.1|4141.5|4154.7|4138.1|0
1589340900000|2020-05-13 03:35:00|4156.9|4140.3|4166.6|4150|4166.6|4150|4156.9|4140.3|0
1589341200000|2020-05-13 03:40:00|4168.1|4151.5|4167.6|4151|4169.9|4153.3|4167.1|4150.5|0
1589341500000|2020-05-13 03:45:00|4169.2|4152.6|4168.8|4152.2|4170.8|4154.2|4167.3|4150.7|0
1589341800000|2020-05-13 03:50:00|4168.6|4152|4163.1|4146.5|4169.3|4152.7|4163.1|4146.5|0
1589342100000|2020-05-13 03:55:00|4163.2|4146.6|4162.5|4145.9|4163.3|4146.7|4160.5|4143.9|0
1589342400000|2020-05-13 04:00:00|4163.7|4147.1|4167.6|4151|4167.9|4151.3|4163.6|4147|0
1589342700000|2020-05-13 04:05:00|4168|4151.4|4162.3|4145.7|4168|4151.4|4159.6|4143|0
1589343000000|2020-05-13 04:10:00|4161.3|4144.7|4161|4144.4|4162.6|4146|4161|4144.4|0
1589343300000|2020-05-13 04:15:00|4160.5|4143.9|4158.3|4141.7|4161.2|4144.6|4158.3|4141.7|0
1589343600000|2020-05-13 04:20:00|4158.1|4141.5|4164.5|4147.9|4164.5|4147.9|4156.6|4140|0
1589343900000|2020-05-13 04:25:00|4162|4145.4|4164.2|4147.6|4164.9|4148.3|4162|4145.4|0
1589344200000|2020-05-13 04:30:00|4166|4149.4|4174.7|4158.1|4174.7|4158.1|4166|4149.4|0
1589344500000|2020-05-13 04:35:00|4176.7|4160.1|4182.4|4165.8|4182.4|4165.8|4176.7|4160.1|0
1589344800000|2020-05-13 04:40:00|4182.3|4165.7|4180.9|4164.3|4187.7|4170.9|4180.9|4164.3|0
1589345100000|2020-05-13 04:45:00|4178.3|4161.7|4184.4|4167.6|4184.4|4167.6|4174.8|4158.2|0
1589345400000|2020-05-13 04:50:00|4185.4|4168.6|4187.5|4170.7|4187.9|4171.1|4184.1|4167.3|0
1589345700000|2020-05-13 04:55:00|4186.1|4169.3|4187.7|4170.9|4190.8|4174|4185.4|4168.6|0
1589346000000|2020-05-13 05:00:00|4189.5|4172.7|4181.1|4164.5|4192.2|4175.4|4180.7|4164.1|0
1589346300000|2020-05-13 05:05:00|4182.4|4165.8|4178.2|4161.6|4182.4|4165.8|4177.8|4161.2|0
1589346600000|2020-05-13 05:10:00|4178.6|4162|4169.3|4152.7|4178.6|4162|4169.3|4152.7|0
1589346900000|2020-05-13 05:15:00|4168|4151.4|4161.7|4145.1|4168|4151.4|4161.7|4145.1|0
1589347200000|2020-05-13 05:20:00|4158.5|4141.9|4168.7|4152.1|4168.7|4152.1|4158.5|4141.9|0
1589347500000|2020-05-13 05:25:00|4171.1|4154.5|4169.7|4153.1|4171.1|4154.5|4169|4152.4|0
1589347800000|2020-05-13 05:30:00|4172.9|4156.3|4180.8|4164.2|4182.9|4166.3|4172.9|4156.3|0
1589348100000|2020-05-13 05:35:00|4185.7|4168.9|4187.2|4170.4|4187.5|4170.7|4183.5|4166.7|0
1589348400000|2020-05-13 05:40:00|4188.1|4171.3|4190.6|4173.8|4193.5|4176.7|4187.4|4170.6|0
1589348700000|2020-05-13 05:45:00|4192.6|4175.8|4195.7|4178.9|4196.6|4179.8|4191.4|4174.6|0
1589349000000|2020-05-13 05:50:00|4191.5|4174.7|4181.2|4164.6|4191.5|4174.7|4178|4161.4|0
1589349300000|2020-05-13 05:55:00|4181.5|4164.9|4194.4|4177.6|4196.3|4179.5|4181.5|4164.9|0
1589415000000|2020-05-14 00:10:00|4126.9|4110.5|4118|4101.6|4126.9|4110.5|4118|4101.6|0
1589415300000|2020-05-14 00:15:00|4118.3|4101.9|4124.6|4108.2|4124.6|4108.2|4115.8|4099.4|0
1589415600000|2020-05-14 00:20:00|4125.6|4109.2|4127.5|4111.1|4127.5|4111.1|4122.6|4106.2|0
1589415900000|2020-05-14 00:25:00|4128.5|4112.1|4123.4|4107|4128.8|4112.4|4120.8|4104.4|0
1589416200000|2020-05-14 00:30:00|4118.1|4101.7|4119.6|4103.2|4120.5|4104.1|4116|4099.6|0
1589416500000|2020-05-14 00:35:00|4119.1|4102.7|4124.3|4107.9|4127.6|4111.2|4118.3|4101.9|0
1589416800000|2020-05-14 00:40:00|4127.9|4111.5|4128.6|4112.2|4130.5|4114.1|4124.1|4107.7|0
1589417100000|2020-05-14 00:45:00|4131|4114.6|4137.1|4120.5|4137.1|4120.5|4126.4|4110|0
1589417400000|2020-05-14 00:50:00|4135|4118.4|4129.1|4112.7|4135.2|4118.6|4128.5|4112.1|0
1589417700000|2020-05-14 00:55:00|4127|4110.6|4129.5|4113.1|4133.8|4117.2|4122.7|4106.3|0
1589418000000|2020-05-14 01:00:00|4129.9|4113.5|4131.4|4115|4132.5|4116.1|4128.6|4112.2|0
1589418300000|2020-05-14 01:05:00|4132.2|4115.8|4132.3|4115.9|4137.9|4121.3|4129.4|4113|0
1589418600000|2020-05-14 01:10:00|4133|4116.6|4127.4|4111|4134.7|4118.1|4127|4110.6|0
1589418900000|2020-05-14 01:15:00|4129.5|4113.1|4136.6|4120|4138.2|4121.6|4129.5|4113.1|0
1589419200000|2020-05-14 01:20:00|4137.1|4120.5|4138.7|4122.1|4139.5|4122.9|4134.1|4117.5|0
1589419500000|2020-05-14 01:25:00|4137.6|4121|4133.5|4116.9|4137.6|4121|4133.3|4116.8|0
1589419800000|2020-05-14 01:30:00|4133.9|4117.3|4127.2|4110.8|4133.9|4117.3|4126.5|4110.1|0
1589420100000|2020-05-14 01:35:00|4127.3|4110.9|4118.9|4102.5|4127.3|4110.9|4118|4101.6|0
1589420400000|2020-05-14 01:40:00|4118|4101.6|4121.2|4104.8|4122.1|4105.7|4117.9|4101.5|0
1589420700000|2020-05-14 01:45:00|4119.1|4102.7|4126.1|4109.7|4126.1|4109.7|4117|4100.6|0
1589421000000|2020-05-14 01:50:00|4129.2|4112.8|4124|4107.6|4129.2|4112.8|4121.6|4105.2|0
1589421300000|2020-05-14 01:55:00|4125.1|4108.7|4121|4104.6|4125.1|4108.7|4118.6|4102.2|0
1589421600000|2020-05-14 02:00:00|4120.2|4103.8|4128.8|4112.4|4130|4113.6|4119|4102.6|0
1589421900000|2020-05-14 02:05:00|4127.7|4111.3|4127.6|4111.2|4129|4112.6|4127.6|4111.2|0
1589422200000|2020-05-14 02:10:00|4126.6|4110.2|4125|4108.6|4130.8|4114.4|4125|4108.6|0
1589422500000|2020-05-14 02:15:00|4125.3|4108.9|4121.6|4105.2|4125.3|4108.9|4121.6|4105.2|0
1589422800000|2020-05-14 02:20:00|4122.2|4105.8|4121.9|4105.5|4123.9|4107.5|4120.1|4103.7|0
1589423100000|2020-05-14 02:25:00|4121.7|4105.3|4122.9|4106.5|4123.2|4106.8|4120.2|4103.8|0
1589423400000|2020-05-14 02:30:00|4121.2|4104.8|4118.6|4102.2|4121.2|4104.8|4115|4098.6|0
1589423700000|2020-05-14 02:35:00|4117.9|4101.5|4112.1|4095.7|4117.9|4101.5|4112.1|4095.7|0
1589424000000|2020-05-14 02:40:00|4113.1|4096.7|4117.8|4101.4|4117.8|4101.4|4112.3|4095.9|0
1589424300000|2020-05-14 02:45:00|4116.2|4099.8|4117.1|4100.7|4117.6|4101.2|4115.9|4099.5|0
1589424600000|2020-05-14 02:50:00|4117.4|4101|4120.7|4104.3|4121|4104.6|4116.7|4100.3|0
1589424900000|2020-05-14 02:55:00|4120.8|4104.4|4127.2|4110.8|4127.2|4110.8|4119|4102.6|0
1589425200000|2020-05-14 03:00:00|4130.1|4113.7|4134.9|4118.3|4136.5|4119.9|4130.1|4113.7|0
1589425500000|2020-05-14 03:05:00|4135.3|4118.7|4137.7|4121.1|4138.4|4121.8|4134.5|4117.9|0
1589425800000|2020-05-14 03:10:00|4136.2|4119.6|4140.7|4124.1|4141.1|4124.5|4136.2|4119.6|0
1589426100000|2020-05-14 03:15:00|4140.6|4124|4138.1|4121.5|4140.6|4124|4137.4|4120.8|0
1589426400000|2020-05-14 03:20:00|4138|4121.4|4131.1|4114.7|4138.4|4121.8|4131.1|4114.7|0
1589426700000|2020-05-14 03:25:00|4131.7|4115.3|4137.8|4121.2|4138.6|4122|4131.3|4114.9|0
1589427000000|2020-05-14 03:30:00|4138.4|4121.8|4143|4126.4|4143|4126.4|4135.8|4119.2|0
1589427300000|2020-05-14 03:35:00|4142.3|4125.7|4139.1|4122.5|4142.8|4126.2|4139.1|4122.5|0
1589427600000|2020-05-14 03:40:00|4137.5|4120.9|4133.9|4117.3|4137.6|4121|4133.8|4117.2|0
1589427900000|2020-05-14 03:45:00|4133.1|4116.7|4131|4114.6|4135.4|4118.8|4131|4114.6|0
1589428200000|2020-05-14 03:50:00|4131.7|4115.3|4135.8|4119.2|4135.8|4119.2|4130.1|4113.7|0
1589428500000|2020-05-14 03:55:00|4137|4120.4|4140.4|4123.8|4140.4|4123.8|4136.2|4119.6|0
1589428800000|2020-05-14 04:00:00|4138.8|4122.2|4141.5|4124.9|4143.6|4127|4138.8|4122.2|0
1589429100000|2020-05-14 04:05:00|4142.2|4125.6|4144.3|4127.7|4150.4|4133.8|4142.2|4125.6|0
1589429400000|2020-05-14 04:10:00|4144.9|4128.3|4142.7|4126.1|4144.9|4128.3|4139.6|4123|0
1589429700000|2020-05-14 04:15:00|4144.2|4127.6|4150.3|4133.7|4150.4|4133.8|4144.2|4127.6|0
1589430000000|2020-05-14 04:20:00|4151.7|4135.1|4146.2|4129.6|4152.1|4135.5|4145.9|4129.3|0
1589430300000|2020-05-14 04:25:00|4145.9|4129.3|4142.8|4126.2|4145.9|4129.3|4142.3|4125.7|0
1589430600000|2020-05-14 04:30:00|4142.3|4125.7|4132.4|4116|4142.3|4125.7|4131.1|4114.7|0
1589430900000|2020-05-14 04:35:00|4132.1|4115.7|4134.1|4117.5|4136.5|4119.9|4131.2|4114.8|0
1589431200000|2020-05-14 04:40:00|4135.6|4119|4129|4112.6|4135.6|4119|4128|4111.6|0
1589431500000|2020-05-14 04:45:00|4128.6|4112.2|4135.9|4119.3|4136.6|4120|4128.6|4112.2|0
1589431800000|2020-05-14 04:50:00|4134|4117.4|4139.8|4123.2|4140.7|4124.1|4134|4117.4|0
1589432100000|2020-05-14 04:55:00|4138.3|4121.7|4126.8|4110.4|4138.7|4122.1|4126.5|4110.1|0
1589432400000|2020-05-14 05:00:00|4125.1|4108.7|4134.2|4117.6|4134.2|4117.6|4122.2|4105.8|0
1589432700000|2020-05-14 05:05:00|4133.1|4116.7|4131.6|4115.2|4134|4117.4|4130.4|4114|0
1589433000000|2020-05-14 05:10:00|4129.5|4113.1|4133.6|4117|4133.6|4117|4127.7|4111.3|0
1589433300000|2020-05-14 05:15:00|4132.7|4116.3|4128.5|4112.1|4133.5|4116.9|4128.5|4112.1|0
1589433600000|2020-05-14 05:20:00|4128.3|4111.9|4129.8|4113.4|4131|4114.6|4125.7|4109.3|0
1589433900000|2020-05-14 05:25:00|4128.4|4112|4126.3|4109.9|4128.4|4112|4126|4109.6|0
1589434200000|2020-05-14 05:30:00|4127.7|4111.3|4119.9|4103.5|4127.7|4111.3|4119.9|4103.5|0
1589434500000|2020-05-14 05:35:00|4119.5|4103.1|4116.8|4100.4|4119.8|4103.4|4115.7|4099.3|0
1589434800000|2020-05-14 05:40:00|4116.4|4100|4121.1|4104.7|4121.5|4105.1|4116.4|4100|0
1589435100000|2020-05-14 05:45:00|4121.5|4105.1|4119.1|4102.7|4121.5|4105.1|4118.6|4102.2|0
1589435400000|2020-05-14 05:50:00|4118.3|4101.9|4118.8|4102.4|4119.4|4103|4116.7|4100.3|0
1589435700000|2020-05-14 05:55:00|4118.6|4102.2|4116.3|4099.9|4118.6|4102.2|4116|4099.6|0
1589501400000|2020-05-15 00:10:00|4156.3|4139.7|4166.6|4150|4166.8|4150.2|4154|4137.4|0
1589501700000|2020-05-15 00:15:00|4166.7|4150.1|4164|4147.4|4169.5|4152.9|4160.1|4143.5|0
1589502000000|2020-05-15 00:20:00|4162.9|4146.3|4159.2|4142.6|4162.9|4146.3|4157.2|4140.6|0
1589502300000|2020-05-15 00:25:00|4157.6|4141|4151.9|4135.3|4157.6|4141|4146.7|4130.1|0
1589502600000|2020-05-15 00:30:00|4153.5|4136.9|4174.9|4158.3|4174.9|4158.3|4153.5|4136.9|0
1589502900000|2020-05-15 00:35:00|4173.7|4157.1|4175.5|4158.9|4176.2|4159.6|4170.5|4153.9|0
1589503200000|2020-05-15 00:40:00|4172.8|4156.2|4173.4|4156.8|4174|4157.4|4168.8|4152.2|0
1589503500000|2020-05-15 00:45:00|4173.6|4157|4161.7|4145.1|4173.6|4157|4161.7|4145.1|0
1589503800000|2020-05-15 00:50:00|4160|4143.4|4162.4|4145.8|4162.4|4145.8|4155.9|4139.3|0
1589504100000|2020-05-15 00:55:00|4162.3|4145.7|4158.5|4141.9|4166.7|4150.1|4154.8|4138.2|0
1589504400000|2020-05-15 01:00:00|4158.4|4141.8|4154.9|4138.3|4162.1|4145.5|4154.4|4137.8|0
1589504700000|2020-05-15 01:05:00|4154.5|4137.9|4144.3|4127.7|4154.5|4137.9|4144|4127.4|0
1589505000000|2020-05-15 01:10:00|4144|4127.4|4142.4|4125.8|4147.8|4131.2|4141|4124.4|0
1589505300000|2020-05-15 01:15:00|4144.9|4128.3|4147.6|4131|4147.6|4131|4143.8|4127.2|0
1589505600000|2020-05-15 01:20:00|4148.5|4131.9|4149.8|4133.2|4150.9|4134.3|4143.7|4127.1|0
1589505900000|2020-05-15 01:25:00|4150.6|4134|4137.9|4121.3|4150.6|4134|4137.9|4121.3|0
1589506200000|2020-05-15 01:30:00|4137.7|4121.1|4141.7|4125.1|4144|4127.4|4135.5|4118.9|0
1589506500000|2020-05-15 01:35:00|4140.6|4124|4139.1|4122.5|4140.6|4124|4137.5|4120.9|0
1589506800000|2020-05-15 01:40:00|4138.2|4121.6|4130.6|4114.2|4138.6|4122|4130.6|4114.2|0
1589507100000|2020-05-15 01:45:00|4128.2|4111.8|4135.5|4118.9|4135.5|4118.9|4128.2|4111.8|0
1589507400000|2020-05-15 01:50:00|4135|4118.4|4135.7|4119.1|4137|4120.4|4131.4|4115|0
1589507700000|2020-05-15 01:55:00|4134.9|4118.3|4137.9|4121.3|4137.9|4121.3|4132.2|4115.8|0
1589508000000|2020-05-15 02:00:00|4139.8|4123.2|4127.5|4111.1|4139.8|4123.2|4127.5|4111.1|0
1589508300000|2020-05-15 02:05:00|4126.3|4109.9|4131.3|4114.9|4132.7|4116.3|4126.3|4109.9|0
1589508600000|2020-05-15 02:10:00|4132.9|4116.5|4125.9|4109.5|4134.1|4117.5|4125.9|4109.5|0
1589508900000|2020-05-15 02:15:00|4124.2|4107.8|4126.3|4109.9|4128.4|4112|4122.1|4105.7|0
1589509200000|2020-05-15 02:20:00|4126.1|4109.7|4131.3|4114.9|4131.3|4114.9|4124.5|4108.1|0
1589509500000|2020-05-15 02:25:00|4131.1|4114.7|4130.9|4114.5|4131.1|4114.7|4127.7|4111.3|0
1589509800000|2020-05-15 02:30:00|4132.2|4115.8|4134.3|4117.7|4135|4118.4|4132.2|4115.8|0
1589510100000|2020-05-15 02:35:00|4136.2|4119.6|4145.8|4129.2|4145.8|4129.2|4135.3|4118.7|0
1589510400000|2020-05-15 02:40:00|4144.2|4127.6|4135.8|4119.2|4144.2|4127.6|4135.8|4119.2|0
1589510700000|2020-05-15 02:45:00|4136.5|4119.9|4135|4118.4|4137|4120.4|4134.6|4118|0
1589511000000|2020-05-15 02:50:00|4134.5|4117.9|4140|4123.4|4140|4123.4|4134.5|4117.9|0
1589511300000|2020-05-15 02:55:00|4141.6|4125|4142.2|4125.6|4143.1|4126.5|4139.8|4123.2|0
1589511600000|2020-05-15 03:00:00|4140|4123.4|4139|4122.4|4144.4|4127.8|4139|4122.4|0
1589511900000|2020-05-15 03:05:00|4138.4|4121.8|4131|4114.6|4138.4|4121.8|4131|4114.6|0
1589512200000|2020-05-15 03:10:00|4129.9|4113.5|4123.1|4106.7|4129.9|4113.5|4122|4105.6|0
1589512500000|2020-05-15 03:15:00|4122|4105.6|4121.5|4105.1|4126.1|4109.7|4121.5|4105.1|0
1589512800000|2020-05-15 03:20:00|4122.4|4106|4122.5|4106.1|4128.2|4111.8|4122|4105.6|0
1589513100000|2020-05-15 03:25:00|4124.2|4107.8|4123.6|4107.2|4124.4|4108|4122.9|4106.5|0
1589513400000|2020-05-15 03:30:00|4125|4108.6|4124.6|4108.2|4127.1|4110.7|4124.6|4108.2|0
1589513700000|2020-05-15 03:35:00|4123.4|4107|4122.4|4106|4123.4|4107|4121.8|4105.4|0
1589514000000|2020-05-15 03:40:00|4122.2|4105.8|4124.5|4108.1|4124.8|4108.4|4122.1|4105.7|0
1589514300000|2020-05-15 03:45:00|4123.4|4107|4126.5|4110.1|4127.3|4110.9|4123.4|4107|0
1589514600000|2020-05-15 03:50:00|4127|4110.6|4132.2|4115.8|4132.2|4115.8|4126.8|4110.4|0
1589514900000|2020-05-15 03:55:00|4132.7|4116.3|4136.4|4119.8|4141.5|4124.9|4132.7|4116.3|0
1589515200000|2020-05-15 04:00:00|4137.8|4121.2|4136.1|4119.5|4140.9|4124.3|4136.1|4119.5|0
1589515500000|2020-05-15 04:05:00|4136.3|4119.7|4139.2|4122.6|4141.2|4124.6|4136.3|4119.7|0
1589515800000|2020-05-15 04:10:00|4139.9|4123.3|4142.6|4126|4143.1|4126.5|4139.9|4123.3|0
1589516100000|2020-05-15 04:15:00|4142.4|4125.8|4139.9|4123.3|4144|4127.4|4139.9|4123.3|0
1589516400000|2020-05-15 04:20:00|4139.7|4123.1|4145.8|4129.2|4146.6|4130|4139.7|4123.1|0
1589516700000|2020-05-15 04:25:00|4144.7|4128.1|4140.2|4123.6|4145.2|4128.6|4140.2|4123.6|0
1589517000000|2020-05-15 04:30:00|4139.2|4122.6|4142.5|4125.9|4144.6|4128|4139.2|4122.6|0
1589517300000|2020-05-15 04:35:00|4143.8|4127.2|4138.1|4121.5|4144.6|4128|4137.3|4120.7|0
1589517600000|2020-05-15 04:40:00|4138.5|4121.9|4138.8|4122.2|4140|4123.4|4138|4121.4|0
1589517900000|2020-05-15 04:45:00|4137.7|4121.1|4145.1|4128.5|4145.1|4128.5|4136.4|4119.8|0
1589518200000|2020-05-15 04:50:00|4151|4134.4|4153.4|4136.8|4156|4139.4|4151|4134.4|0
1589518500000|2020-05-15 04:55:00|4154.3|4137.7|4152.9|4136.3|4154.3|4137.7|4151.4|4134.8|0
1589518800000|2020-05-15 05:00:00|4151.8|4135.2|4163.2|4146.6|4163.2|4146.6|4151.8|4135.2|0
1589519100000|2020-05-15 05:05:00|4165.9|4149.3|4160.8|4144.2|4171|4154.4|4160.7|4144.1|0
1589519400000|2020-05-15 05:10:00|4162.5|4145.9|4163.6|4147|4163.6|4147|4160.7|4144.1|0
1589519700000|2020-05-15 05:15:00|4165.3|4148.7|4157|4140.4|4165.3|4148.7|4157|4140.4|0
1589520000000|2020-05-15 05:20:00|4159.5|4142.9|4152|4135.4|4159.5|4142.9|4151|4134.4|0
1589520300000|2020-05-15 05:25:00|4152.6|4136|4150|4133.4|4152.6|4136|4146.1|4129.5|0
1589520600000|2020-05-15 05:30:00|4148.8|4132.2|4156.8|4140.2|4156.8|4140.2|4148.8|4132.2|0
1589520900000|2020-05-15 05:35:00|4157.3|4140.7|4150.5|4133.9|4157.3|4140.7|4150.5|4133.9|0
1589521200000|2020-05-15 05:40:00|4148.8|4132.2|4149.1|4132.5|4149.2|4132.6|4146.8|4130.2|0
1589521500000|2020-05-15 05:45:00|4148.9|4132.3|4148|4131.4|4150.5|4133.9|4147.1|4130.5|0
1589521800000|2020-05-15 05:50:00|4147.6|4131|4139.5|4122.9|4147.6|4131|4139.5|4122.9|0
1589522100000|2020-05-15 05:55:00|4138.8|4122.2|4144.4|4127.8|4146.9|4130.3|4138.2|4121.6|0
1589760600000|2020-05-18 00:10:00|4166|4149.4|4152.9|4136.3|4166|4149.4|4149.6|4133|0
1589760900000|2020-05-18 00:15:00|4151.3|4134.7|4148.7|4132.1|4151.7|4135.1|4148.4|4131.8|0
1589761200000|2020-05-18 00:20:00|4152.5|4135.9|4165.8|4149.2|4165.8|4149.2|4150.9|4134.3|0
1589761500000|2020-05-18 00:25:00|4167.5|4150.9|4168.4|4151.8|4174|4157.4|4167.1|4150.5|0
1589761800000|2020-05-18 00:30:00|4165.1|4148.5|4161.5|4144.9|4166.3|4149.7|4160.5|4143.9|0
1589762100000|2020-05-18 00:35:00|4160|4143.4|4154|4137.4|4161|4144.4|4154|4137.4|0
1589762400000|2020-05-18 00:40:00|4153|4136.4|4154|4137.4|4159.1|4142.5|4153|4136.4|0
1589762700000|2020-05-18 00:45:00|4154.1|4137.5|4148.4|4131.8|4154.6|4138|4147.3|4130.7|0
1589763000000|2020-05-18 00:50:00|4148.7|4132.1|4144.5|4127.9|4148.7|4132.1|4143.8|4127.2|0
1589763300000|2020-05-18 00:55:00|4142.8|4126.2|4146.2|4129.6|4146.2|4129.6|4142.8|4126.2|0
1589763600000|2020-05-18 01:00:00|4148.1|4131.5|4147.7|4131.1|4151.6|4135|4145.5|4128.9|0
1589763900000|2020-05-18 01:05:00|4151.2|4134.6|4152.1|4135.5|4154.1|4137.5|4149.5|4132.9|0
1589764200000|2020-05-18 01:10:00|4151.5|4134.9|4148.5|4131.9|4152.3|4135.7|4145.2|4128.6|0
1589764500000|2020-05-18 01:15:00|4147.9|4131.3|4145.1|4128.5|4147.9|4131.3|4145.1|4128.5|0
1589764800000|2020-05-18 01:20:00|4143.2|4126.6|4141.8|4125.2|4143.9|4127.3|4141.8|4125.2|0
1589765100000|2020-05-18 01:25:00|4141.1|4124.5|4137.3|4120.7|4144.4|4127.8|4137.2|4120.6|0
1589765400000|2020-05-18 01:30:00|4139.9|4123.3|4135.1|4118.5|4139.9|4123.3|4135.1|4118.5|0
1589765700000|2020-05-18 01:35:00|4134.8|4118.2|4139.8|4123.2|4139.8|4123.2|4132.4|4116|0
1589766000000|2020-05-18 01:40:00|4138.8|4122.2|4148.3|4131.7|4148.3|4131.7|4137.9|4121.3|0
1589766300000|2020-05-18 01:45:00|4147.1|4130.5|4150.4|4133.8|4153.9|4137.3|4147.1|4130.5|0
1589766600000|2020-05-18 01:50:00|4148.3|4131.7|4146|4129.4|4149.3|4132.7|4144.2|4127.6|0
1589766900000|2020-05-18 01:55:00|4147.2|4130.6|4149.3|4132.7|4152.3|4135.7|4147.2|4130.6|0
1589767200000|2020-05-18 02:00:00|4148.7|4132.1|4144.3|4127.7|4148.7|4132.1|4144.1|4127.5|0
1589767500000|2020-05-18 02:05:00|4143.9|4127.3|4140.8|4124.2|4144.4|4127.8|4140.8|4124.2|0
1589767800000|2020-05-18 02:10:00|4142.6|4126|4145.4|4128.8|4146.9|4130.3|4142.6|4126|0
1589768100000|2020-05-18 02:15:00|4146.1|4129.5|4149.2|4132.6|4151|4134.4|4146.1|4129.5|0
1589768400000|2020-05-18 02:20:00|4149.1|4132.5|4144.7|4128.1|4149.1|4132.5|4144.3|4127.7|0
1589768700000|2020-05-18 02:25:00|4145.5|4128.9|4145.6|4129|4145.6|4129|4144.1|4127.5|0
1589769000000|2020-05-18 02:30:00|4146.2|4129.6|4142.3|4125.7|4146.2|4129.6|4142.3|4125.7|0
1589769300000|2020-05-18 02:35:00|4142.1|4125.5|4139.9|4123.3|4142.1|4125.5|4139.5|4122.9|0
1589769600000|2020-05-18 02:40:00|4139.1|4122.5|4143.7|4127.1|4143.7|4127.1|4137.4|4120.8|0
1589769900000|2020-05-18 02:45:00|4141|4124.4|4138.3|4121.7|4141|4124.4|4137.5|4120.9|0
1589770200000|2020-05-18 02:50:00|4137.8|4121.2|4138.8|4122.2|4138.8|4122.2|4137.1|4120.5|0
1589770500000|2020-05-18 02:55:00|4138.3|4121.7|4138.5|4121.9|4140.5|4123.9|4138.3|4121.7|0
1589770800000|2020-05-18 03:00:00|4138.8|4122.2|4137.8|4121.2|4138.9|4122.3|4136.3|4119.7|0
1589771100000|2020-05-18 03:05:00|4138.6|4122|4136.5|4119.9|4139.3|4122.7|4136.5|4119.9|0
1589771400000|2020-05-18 03:10:00|4137|4120.4|4141.3|4124.7|4141.3|4124.7|4137|4120.4|0
1589771700000|2020-05-18 03:15:00|4141.2|4124.6|4150.5|4133.9|4150.5|4133.9|4141|4124.4|0
1589772000000|2020-05-18 03:20:00|4150|4133.4|4146.7|4130.1|4150|4133.4|4146.7|4130.1|0
1589772300000|2020-05-18 03:25:00|4145.9|4129.3|4144.9|4128.3|4146.3|4129.7|4143.5|4126.9|0
1589772600000|2020-05-18 03:30:00|4145|4128.4|4143.3|4126.7|4145|4128.4|4141.7|4125.1|0
1589772900000|2020-05-18 03:35:00|4142.3|4125.7|4136.5|4119.9|4142.3|4125.7|4135.9|4119.3|0
1589773200000|2020-05-18 03:40:00|4136.7|4120.1|4132.8|4116.4|4136.7|4120.1|4132.8|4116.4|0
1589773500000|2020-05-18 03:45:00|4132.6|4116.2|4132.4|4116|4134.2|4117.6|4132.4|4116|0
1589773800000|2020-05-18 03:50:00|4131.6|4115.2|4131.6|4115.2|4133|4116.6|4131|4114.6|0
1589774100000|2020-05-18 03:55:00|4133.7|4117.1|4134|4117.4|4134.9|4118.3|4133.6|4117|0
1589774400000|2020-05-18 04:00:00|4132.7|4116.3|4132.8|4116.4|4133.7|4117.1|4132.5|4116.1|0
1589774700000|2020-05-18 04:05:00|4136.5|4119.9|4133.7|4117.1|4136.6|4120|4133.7|4117.1|0
1589775000000|2020-05-18 04:10:00|4133.3|4116.8|4128.8|4112.4|4133.3|4116.8|4128.8|4112.4|0
1589775300000|2020-05-18 04:15:00|4127.6|4111.2|4125.9|4109.5|4128.1|4111.7|4125.9|4109.5|0
1589775600000|2020-05-18 04:20:00|4125.7|4109.3|4124.5|4108.1|4125.7|4109.3|4122.7|4106.3|0
1589775900000|2020-05-18 04:25:00|4126.6|4110.2|4124.6|4108.2|4127.1|4110.7|4124.1|4107.7|0
1589776200000|2020-05-18 04:30:00|4124.7|4108.3|4124.3|4107.9|4129|4112.6|4124.1|4107.7|0
1589776500000|2020-05-18 04:35:00|4125.1|4108.7|4127.2|4110.8|4127.2|4110.8|4125.1|4108.7|0
1589776800000|2020-05-18 04:40:00|4126.5|4110.1|4126.6|4110.2|4127.8|4111.4|4126.3|4109.9|0
1589777100000|2020-05-18 04:45:00|4125.7|4109.3|4126.5|4110.1|4126.6|4110.2|4125.7|4109.3|0
1589777400000|2020-05-18 04:50:00|4126.3|4109.9|4127.6|4111.2|4128.1|4111.7|4126.3|4109.9|0
1589777700000|2020-05-18 04:55:00|4127.5|4111.1|4128.2|4111.8|4128.6|4112.2|4127.3|4110.9|0
1589778000000|2020-05-18 05:00:00|4128.5|4112.1|4127.8|4111.4|4130|4113.6|4126.5|4110.1|0
1589778300000|2020-05-18 05:05:00|4128|4111.6|4128.7|4112.3|4128.7|4112.3|4127.2|4110.8|0
1589778600000|2020-05-18 05:10:00|4128.4|4112|4125.5|4109.1|4129.2|4112.8|4125.5|4109.1|0
1589778900000|2020-05-18 05:15:00|4123.7|4107.3|4126|4109.6|4126.9|4110.5|4123.7|4107.3|0
1589779200000|2020-05-18 05:20:00|4124.6|4108.2|4128.3|4111.9|4128.3|4111.9|4124.6|4108.2|0
1589779500000|2020-05-18 05:25:00|4126.9|4110.5|4122.8|4106.4|4126.9|4110.5|4122.8|4106.4|0
1589779800000|2020-05-18 05:30:00|4123.1|4106.7|4121.5|4105.1|4123.1|4106.7|4121.1|4104.7|0
1589780100000|2020-05-18 05:35:00|4120.9|4104.5|4119.7|4103.3|4120.9|4104.5|4118.6|4102.2|0
1589780400000|2020-05-18 05:40:00|4120|4103.6|4120.6|4104.2|4120.8|4104.4|4118.6|4102.2|0
1589780700000|2020-05-18 05:45:00|4120.5|4104.1|4120.2|4103.8|4121.5|4105.1|4119.8|4103.4|0
1589781000000|2020-05-18 05:50:00|4117.6|4101.2|4115.7|4099.3|4117.6|4101.2|4115|4098.6|0
1589781300000|2020-05-18 05:55:00|4115|4098.6|4110.9|4094.5|4115|4098.6|4110.9|4094.5|0
1589847000000|2020-05-19 00:10:00|4228.5|4211.7|4241.2|4224.2|4242.8|4225.8|4225.8|4209|0
1589847300000|2020-05-19 00:15:00|4242.7|4225.7|4240.5|4223.5|4250|4233|4233|4216.2|0
1589847600000|2020-05-19 00:20:00|4236.9|4219.9|4236.7|4219.7|4238.7|4221.7|4233.7|4216.7|0
1589847900000|2020-05-19 00:25:00|4239.2|4222.2|4233.2|4216.4|4240.4|4223.4|4231.4|4214.6|0
1589848200000|2020-05-19 00:30:00|4227.9|4211.1|4217.9|4201.1|4228|4211.2|4217.9|4201.1|0
1589848500000|2020-05-19 00:35:00|4215.8|4199|4216.5|4199.7|4216.5|4199.7|4210.1|4193.3|0
1589848800000|2020-05-19 00:40:00|4215.3|4198.5|4219.8|4203|4220.9|4204.1|4214.9|4198.1|0
1589849100000|2020-05-19 00:45:00|4221.6|4204.8|4225.5|4208.7|4226.7|4209.9|4220.4|4203.6|0
1589849400000|2020-05-19 00:50:00|4223.1|4206.3|4228.2|4211.4|4228.2|4211.4|4223.1|4206.3|0
1589849700000|2020-05-19 00:55:00|4228.4|4211.6|4233.1|4216.3|4233.1|4216.3|4226.9|4210.1|0
1589850000000|2020-05-19 01:00:00|4231.5|4214.7|4219.9|4203.1|4231.5|4214.7|4219.9|4203.1|0
1589850300000|2020-05-19 01:05:00|4218.1|4201.3|4222.8|4206|4223|4206.2|4218.1|4201.3|0
1589850600000|2020-05-19 01:10:00|4221|4204.2|4228.4|4211.6|4228.4|4211.6|4221|4204.2|0
1589850900000|2020-05-19 01:15:00|4226.3|4209.5|4226.3|4209.5|4228.8|4212|4225.9|4209.1|0
1589851200000|2020-05-19 01:20:00|4224.1|4207.3|4232.5|4215.7|4232.8|4216|4224.1|4207.3|0
1589851500000|2020-05-19 01:25:00|4231.9|4215.1|4232.2|4215.4|4232.2|4215.4|4229|4212.2|0
1589851800000|2020-05-19 01:30:00|4234.2|4217.2|4234.1|4217.1|4238.5|4221.5|4232.3|4215.5|0
1589852100000|2020-05-19 01:35:00|4234.7|4217.7|4228.8|4212|4235.7|4218.7|4228.8|4212|0
1589852400000|2020-05-19 01:40:00|4228.4|4211.6|4224.9|4208.1|4228.8|4212|4224.9|4208.1|0
1589852700000|2020-05-19 01:45:00|4224.5|4207.7|4222.9|4206.1|4226.3|4209.5|4222.9|4206.1|0
1589853000000|2020-05-19 01:50:00|4221.9|4205.1|4227|4210.2|4227.4|4210.6|4221.9|4205.1|0
1589853300000|2020-05-19 01:55:00|4227.6|4210.8|4226.5|4209.7|4228.1|4211.3|4226.3|4209.5|0
1589853600000|2020-05-19 02:00:00|4225.7|4208.9|4224.3|4207.5|4225.9|4209.1|4223.3|4206.5|0
1589853900000|2020-05-19 02:05:00|4226.5|4209.7|4229.5|4212.7|4230.1|4213.3|4224.5|4207.7|0
1589854200000|2020-05-19 02:10:00|4231.8|4215|4232.7|4215.9|4232.7|4215.9|4229.9|4213.1|0
1589854500000|2020-05-19 02:15:00|4233.3|4216.5|4232.9|4216.1|4235.6|4218.6|4231.9|4215.1|0
1589854800000|2020-05-19 02:20:00|4232.7|4215.9|4229.2|4212.4|4232.7|4215.9|4229.2|4212.4|0
1589855100000|2020-05-19 02:25:00|4230.2|4213.4|4230.5|4213.7|4231|4214.2|4229|4212.2|0
1589855400000|2020-05-19 02:30:00|4228.2|4211.4|4224|4207.2|4228.2|4211.4|4221.3|4204.5|0
1589855700000|2020-05-19 02:35:00|4223.3|4206.5|4219.2|4202.4|4223.3|4206.5|4218.5|4201.7|0
1589856000000|2020-05-19 02:40:00|4221.2|4204.4|4213.1|4196.3|4221.2|4204.4|4213.1|4196.3|0
1589856300000|2020-05-19 02:45:00|4210.1|4193.3|4212.2|4195.4|4213.1|4196.3|4207.6|4190.8|0
1589856600000|2020-05-19 02:50:00|4212.9|4196.1|4208|4191.2|4213.2|4196.4|4207.8|4191|0
1589856900000|2020-05-19 02:55:00|4207.7|4190.9|4210.1|4193.3|4212.8|4196|4207.7|4190.9|0
1589857200000|2020-05-19 03:00:00|4208.3|4191.5|4203|4186.2|4211.3|4194.5|4201.3|4184.5|0
1589857500000|2020-05-19 03:05:00|4201.5|4184.7|4196|4179.2|4202.3|4185.5|4196|4179.2|0
1589857800000|2020-05-19 03:10:00|4195.1|4178.3|4203.4|4186.6|4203.5|4186.7|4195.1|4178.3|0
1589858100000|2020-05-19 03:15:00|4204.1|4187.3|4198.8|4182|4204.5|4187.7|4193.9|4177.1|0
1589858400000|2020-05-19 03:20:00|4197.7|4180.9|4198.9|4182.1|4202.4|4185.6|4197.7|4180.9|0
1589858700000|2020-05-19 03:25:00|4196.3|4179.5|4196.2|4179.4|4196.9|4180.1|4193.8|4177|0
1589859000000|2020-05-19 03:30:00|4192.3|4175.5|4194.1|4177.3|4194.5|4177.7|4191.9|4175.1|0
1589859300000|2020-05-19 03:35:00|4195.3|4178.5|4200.9|4184.1|4200.9|4184.1|4194.7|4177.9|0
1589859600000|2020-05-19 03:40:00|4203.7|4186.9|4197.5|4180.7|4203.8|4187|4197.5|4180.7|0
1589859900000|2020-05-19 03:45:00|4197.3|4180.5|4194.5|4177.7|4197.3|4180.5|4192.7|4175.9|0
1589860200000|2020-05-19 03:50:00|4194.2|4177.4|4192.4|4175.6|4196.5|4179.7|4192.1|4175.3|0
1589860500000|2020-05-19 03:55:00|4190.7|4173.9|4190.6|4173.8|4194.7|4177.9|4190.4|4173.6|0
1589860800000|2020-05-19 04:00:00|4190.7|4173.9|4194|4177.2|4198.2|4181.4|4190.7|4173.9|0
1589861100000|2020-05-19 04:05:00|4194.7|4177.9|4201.3|4184.5|4201.4|4184.6|4194.7|4177.9|0
1589861400000|2020-05-19 04:10:00|4201.7|4184.9|4200.3|4183.5|4203.8|4187|4200.3|4183.5|0
1589861700000|2020-05-19 04:15:00|4201.6|4184.8|4199|4182.2|4201.8|4185|4197.9|4181.1|0
1589862000000|2020-05-19 04:20:00|4199.2|4182.4|4200.9|4184.1|4201.7|4184.9|4199.2|4182.4|0
1589862300000|2020-05-19 04:25:00|4199.9|4183.1|4200.6|4183.8|4203|4186.2|4199.2|4182.4|0
1589862600000|2020-05-19 04:30:00|4201.5|4184.7|4209.3|4192.5|4209.7|4192.9|4201.5|4184.7|0
1589862900000|2020-05-19 04:35:00|4208.4|4191.6|4205.8|4189|4209.8|4193|4204.4|4187.6|0
1589863200000|2020-05-19 04:40:00|4205.9|4189.1|4202.2|4185.4|4205.9|4189.1|4199.8|4183|0
1589863500000|2020-05-19 04:45:00|4201.3|4184.5|4207.2|4190.4|4207.6|4190.8|4200.7|4183.9|0
1589863800000|2020-05-19 04:50:00|4207.6|4190.8|4211.9|4195.1|4213|4196.2|4207.6|4190.8|0
1589864100000|2020-05-19 04:55:00|4213.6|4196.8|4213.4|4196.6|4214|4197.2|4208.9|4192.1|0
1589864400000|2020-05-19 05:00:00|4214.1|4197.3|4202.9|4186.1|4216|4199.2|4202.9|4186.1|0
1589864700000|2020-05-19 05:05:00|4201.5|4184.7|4197.9|4181.1|4201.5|4184.7|4196.6|4179.8|0
1589865000000|2020-05-19 05:10:00|4196.8|4180|4200.5|4183.7|4200.5|4183.7|4194.6|4177.8|0
1589865300000|2020-05-19 05:15:00|4198.9|4182.1|4202.9|4186.1|4202.9|4186.1|4196.9|4180.1|0
1589865600000|2020-05-19 05:20:00|4203.5|4186.7|4198.4|4181.6|4203.5|4186.7|4198.4|4181.6|0
1589865900000|2020-05-19 05:25:00|4197.5|4180.7|4199.1|4182.3|4201|4184.2|4196.4|4179.6|0
1589866200000|2020-05-19 05:30:00|4199.2|4182.4|4194.5|4177.7|4199.7|4182.9|4192.1|4175.3|0
1589866500000|2020-05-19 05:35:00|4197.7|4180.9|4198.7|4181.9|4201.9|4185.1|4197.7|4180.9|0
1589866800000|2020-05-19 05:40:00|4197.7|4180.9|4187.9|4171.1|4197.7|4180.9|4187.9|4171.1|0
1589867100000|2020-05-19 05:45:00|4187.7|4170.9|4184.8|4168|4190.9|4174.1|4184.1|4167.3|0
1589867400000|2020-05-19 05:50:00|4186.6|4169.8|4189.3|4172.5|4189.8|4173|4185.4|4168.6|0
1589867700000|2020-05-19 05:55:00|4189.5|4172.7|4189|4172.2|4189.5|4172.7|4183.2|4166.6|0
1589933400000|2020-05-20 00:10:00|4146.5|4129.9|4138.9|4122.3|4146.5|4129.9|4137|4120.4|0
1589933700000|2020-05-20 00:15:00|4136.5|4119.9|4143.3|4126.7|4143.6|4127|4135.2|4118.6|0
1589934000000|2020-05-20 00:20:00|4141.9|4125.3|4137.7|4121.1|4147|4130.4|4137.7|4121.1|0
1589934300000|2020-05-20 00:25:00|4139.2|4122.6|4139.7|4123.1|4143|4126.4|4138.1|4121.5|0
1589934600000|2020-05-20 00:30:00|4138.4|4121.8|4144.4|4127.8|4147.9|4131.3|4138.4|4121.8|0
1589934900000|2020-05-20 00:35:00|4143.7|4127.1|4143.1|4126.5|4144.8|4128.2|4141.1|4124.5|0
1589935200000|2020-05-20 00:40:00|4142.7|4126.1|4140.5|4123.9|4142.7|4126.1|4137.4|4120.8|0
1589935500000|2020-05-20 00:45:00|4139.6|4123|4143|4126.4|4143.9|4127.3|4138.4|4121.8|0
1589935800000|2020-05-20 00:50:00|4143.9|4127.3|4149.8|4133.2|4149.8|4133.2|4143.2|4126.6|0
1589936100000|2020-05-20 00:55:00|4145.7|4129.1|4151.7|4135.1|4151.7|4135.1|4145.7|4129.1|0
1589936400000|2020-05-20 01:00:00|4152.9|4136.3|4150.3|4133.7|4153.9|4137.3|4149.3|4132.7|0
1589936700000|2020-05-20 01:05:00|4152.9|4136.3|4148.6|4132|4152.9|4136.3|4146.1|4129.5|0
1589937000000|2020-05-20 01:10:00|4148.7|4132.1|4146.7|4130.1|4148.7|4132.1|4145.2|4128.6|0
1589937300000|2020-05-20 01:15:00|4146.3|4129.7|4151.5|4134.9|4151.5|4134.9|4146.3|4129.7|0
1589937600000|2020-05-20 01:20:00|4150.7|4134.1|4152.4|4135.8|4152.5|4135.9|4150.6|4134|0
1589937900000|2020-05-20 01:25:00|4152.2|4135.6|4158|4141.4|4158|4141.4|4151.7|4135.1|0
1589938200000|2020-05-20 01:30:00|4158.5|4141.9|4158.2|4141.6|4159.5|4142.9|4155.1|4138.5|0
1589938500000|2020-05-20 01:35:00|4160.3|4143.7|4162|4145.4|4162|4145.4|4158.5|4141.9|0
1589938800000|2020-05-20 01:40:00|4161.5|4144.9|4163|4146.4|4163|4146.4|4159|4142.4|0
1589939100000|2020-05-20 01:45:00|4162.9|4146.3|4163.5|4146.9|4163.6|4147|4161.5|4144.9|0
1589939400000|2020-05-20 01:50:00|4163.9|4147.3|4170.9|4154.3|4171.6|4155|4163.9|4147.3|0
1589939700000|2020-05-20 01:55:00|4170|4153.4|4174.7|4158.1|4174.7|4158.1|4169|4152.4|0
1589940000000|2020-05-20 02:00:00|4176|4159.4|4171.5|4154.9|4176|4159.4|4170.3|4153.7|0
1589940300000|2020-05-20 02:05:00|4171.8|4155.2|4168.9|4152.3|4172.8|4156.2|4168.9|4152.3|0
1589940600000|2020-05-20 02:10:00|4169.7|4153.1|4168.2|4151.6|4171.4|4154.8|4168.2|4151.6|0
1589940900000|2020-05-20 02:15:00|4169.1|4152.5|4169.4|4152.8|4170.2|4153.6|4169.1|4152.5|0
1589941200000|2020-05-20 02:20:00|4170|4153.4|4169.7|4153.1|4173.1|4156.5|4169.7|4153.1|0
1589941500000|2020-05-20 02:25:00|4168.2|4151.6|4169.8|4153.2|4170.5|4153.9|4167.1|4150.5|0
1589941800000|2020-05-20 02:30:00|4170.2|4153.6|4171.1|4154.5|4171.1|4154.5|4168.9|4152.3|0
1589942100000|2020-05-20 02:35:00|4171.3|4154.7|4173.7|4157.1|4174.8|4158.2|4171.3|4154.7|0
1589942400000|2020-05-20 02:40:00|4174.3|4157.7|4178.5|4161.9|4178.6|4162|4174.3|4157.7|0
1589942700000|2020-05-20 02:45:00|4178.6|4162|4182.5|4165.9|4182.5|4165.9|4178.2|4161.6|0
1589943000000|2020-05-20 02:50:00|4182.4|4165.8|4181.1|4164.5|4183.4|4166.7|4181.1|4164.5|0
1589943300000|2020-05-20 02:55:00|4180.1|4163.5|4179.4|4162.8|4181.5|4164.9|4177.8|4161.2|0
1589943600000|2020-05-20 03:00:00|4179.9|4163.3|4174.5|4157.9|4181.2|4164.6|4174.5|4157.9|0
1589943900000|2020-05-20 03:05:00|4172.6|4156|4170.3|4153.7|4172.6|4156|4170.1|4153.5|0
1589944200000|2020-05-20 03:10:00|4171|4154.4|4172.5|4155.9|4173.1|4156.5|4171|4154.4|0
1589944500000|2020-05-20 03:15:00|4174.3|4157.7|4178.9|4162.3|4178.9|4162.3|4172.9|4156.3|0
1589944800000|2020-05-20 03:20:00|4178.4|4161.8|4178.9|4162.3|4181.8|4165.2|4178.4|4161.8|0
1589945100000|2020-05-20 03:25:00|4179.9|4163.3|4180.2|4163.6|4180.9|4164.3|4179.2|4162.6|0
1589945400000|2020-05-20 03:30:00|4180.9|4164.3|4178.9|4162.3|4180.9|4164.3|4178.8|4162.2|0
1589945700000|2020-05-20 03:35:00|4178.8|4162.2|4180.6|4164|4181.8|4165.2|4178.8|4162.2|0
1589946000000|2020-05-20 03:40:00|4180.2|4163.6|4176.9|4160.3|4180.2|4163.6|4175.5|4158.9|0
1589946300000|2020-05-20 03:45:00|4178.1|4161.5|4177.5|4160.9|4178.1|4161.5|4175.4|4158.8|0
1589946600000|2020-05-20 03:50:00|4177.9|4161.3|4176|4159.4|4177.9|4161.3|4174.5|4157.9|0
1589946900000|2020-05-20 03:55:00|4177.1|4160.5|4183|4166.4|4184|4167.2|4176.8|4160.2|0
1589947200000|2020-05-20 04:00:00|4181.9|4165.3|4183.9|4167.1|4183.9|4167.1|4180.3|4163.7|0
1589947500000|2020-05-20 04:05:00|4184.8|4168|4194.1|4177.3|4194.1|4177.3|4184.8|4168|0
1589947800000|2020-05-20 04:10:00|4193.8|4177|4202.1|4185.3|4202.1|4185.3|4193.8|4177|0
1589948100000|2020-05-20 04:15:00|4202.5|4185.7|4200.8|4184|4202.5|4185.7|4198.9|4182.1|0
1589948400000|2020-05-20 04:20:00|4200.7|4183.9|4205.4|4188.6|4205.4|4188.6|4200.7|4183.9|0
1589948700000|2020-05-20 04:25:00|4205|4188.2|4200.3|4183.5|4205|4188.2|4200.3|4183.5|0
1589949000000|2020-05-20 04:30:00|4201.5|4184.7|4198|4181.2|4202.8|4186|4198|4181.2|0
1589949300000|2020-05-20 04:35:00|4198.5|4181.7|4202.2|4185.4|4203.4|4186.6|4198.5|4181.7|0
1589949600000|2020-05-20 04:40:00|4204.2|4187.4|4201.6|4184.8|4204.2|4187.4|4201.5|4184.7|0
1589949900000|2020-05-20 04:45:00|4200.5|4183.7|4194.2|4177.4|4200.5|4183.7|4194.2|4177.4|0
1589950200000|2020-05-20 04:50:00|4192.3|4175.5|4195.9|4179.1|4198.3|4181.5|4192.3|4175.5|0
1589950500000|2020-05-20 04:55:00|4195.4|4178.6|4195.3|4178.5|4198|4181.2|4195.3|4178.5|0
1589950800000|2020-05-20 05:00:00|4195.5|4178.7|4194.5|4177.7|4196.2|4179.4|4193.1|4176.3|0
1589951100000|2020-05-20 05:05:00|4195.5|4178.7|4199.4|4182.6|4200.4|4183.6|4195.5|4178.7|0
1589951400000|2020-05-20 05:10:00|4199.6|4182.8|4201.5|4184.7|4201.5|4184.7|4195.8|4179|0
1589951700000|2020-05-20 05:15:00|4202.9|4186.1|4205.7|4188.9|4206.4|4189.6|4201.6|4184.8|0
1589952000000|2020-05-20 05:20:00|4206|4189.2|4207.4|4190.6|4207.9|4191.1|4205.5|4188.7|0
1589952300000|2020-05-20 05:25:00|4206.4|4189.6|4207.5|4190.7|4207.5|4190.7|4205.4|4188.6|0
1589952600000|2020-05-20 05:30:00|4208.4|4191.6|4207.8|4191|4214.1|4197.3|4206.5|4189.7|0
1589952900000|2020-05-20 05:35:00|4206.8|4190|4206.8|4190|4211.1|4194.3|4206.8|4190|0
1589953200000|2020-05-20 05:40:00|4207.8|4191|4204.3|4187.5|4208.8|4192|4203.4|4186.6|0
1589953500000|2020-05-20 05:45:00|4203.5|4186.7|4208.4|4191.6|4208.6|4191.8|4203.3|4186.5|0
1589953800000|2020-05-20 05:50:00|4206.7|4189.9|4204|4187.2|4206.7|4189.9|4204|4187.2|0
1589954100000|2020-05-20 05:55:00|4203.1|4186.3|4206.3|4189.5|4207.8|4191|4202.3|4185.5|0
1590019800000|2020-05-21 00:10:00|4237|4220|4230.3|4213.5|4240.9|4223.9|4230.3|4213.5|0
1590020100000|2020-05-21 00:15:00|4230|4213.2|4226.7|4209.9|4230|4213.2|4220.1|4203.3|0
1590020400000|2020-05-21 00:20:00|4221.1|4204.3|4218.2|4201.4|4222.8|4206|4218.2|4201.4|0
1590020700000|2020-05-21 00:25:00|4214.2|4197.4|4217.9|4201.1|4219.8|4203|4212.7|4195.9|0
1590021000000|2020-05-21 00:30:00|4214.1|4197.3|4209.1|4192.3|4217.1|4200.3|4209.1|4192.3|0
1590021300000|2020-05-21 00:35:00|4208.8|4192|4211.1|4194.3|4211.1|4194.3|4204.2|4187.4|0
1590021600000|2020-05-21 00:40:00|4208.5|4191.7|4212.7|4195.9|4215.2|4198.4|4208.5|4191.7|0
1590021900000|2020-05-21 00:45:00|4215.6|4198.8|4227.2|4210.4|4227.2|4210.4|4215.6|4198.8|0
1590022200000|2020-05-21 00:50:00|4226.4|4209.6|4223.3|4206.5|4227.3|4210.5|4223.3|4206.5|0
1590022500000|2020-05-21 00:55:00|4220.2|4203.4|4217.7|4200.9|4224.8|4208|4216.7|4199.9|0
1590022800000|2020-05-21 01:00:00|4216.8|4200|4201.4|4184.6|4217|4200.2|4201.4|4184.6|0
1590023100000|2020-05-21 01:05:00|4201.7|4184.9|4208.8|4192|4208.8|4192|4199.7|4182.9|0
1590023400000|2020-05-21 01:10:00|4208.2|4191.4|4213.7|4196.9|4213.7|4196.9|4208.2|4191.4|0
1590023700000|2020-05-21 01:15:00|4213.4|4196.6|4216.6|4199.8|4217|4200.2|4211.5|4194.7|0
1590024000000|2020-05-21 01:20:00|4218.8|4202|4215.5|4198.7|4219.9|4203.1|4214.2|4197.4|0
1590024300000|2020-05-21 01:25:00|4215.9|4199.1|4215.8|4199|4217.7|4200.9|4212.7|4195.9|0
1590024600000|2020-05-21 01:30:00|4214.5|4197.7|4209.3|4192.5|4215.9|4199.1|4208.5|4191.7|0
1590024900000|2020-05-21 01:35:00|4211|4194.2|4214.3|4197.5|4215.4|4198.6|4211|4194.2|0
1590025200000|2020-05-21 01:40:00|4209.6|4192.8|4201.6|4184.8|4210.2|4193.4|4201.2|4184.4|0
1590025500000|2020-05-21 01:45:00|4201.1|4184.3|4205.1|4188.3|4205.6|4188.8|4199.5|4182.7|0
1590025800000|2020-05-21 01:50:00|4202.8|4186|4200.2|4183.4|4204.5|4187.7|4200.1|4183.3|0
1590026100000|2020-05-21 01:55:00|4200.6|4183.8|4194.3|4177.5|4200.6|4183.8|4194.3|4177.5|0
1590026400000|2020-05-21 02:00:00|4192.8|4176|4192|4175.2|4193.1|4176.3|4191.6|4174.8|0
1590026700000|2020-05-21 02:05:00|4191.5|4174.7|4180.9|4164.3|4191.5|4174.7|4180.9|4164.3|0
1590027000000|2020-05-21 02:10:00|4181.4|4164.8|4188.6|4171.8|4188.6|4171.8|4179.7|4163.1|0
1590027300000|2020-05-21 02:15:00|4190|4173.2|4195|4178.2|4195|4178.2|4188.1|4171.3|0
1590027600000|2020-05-21 02:20:00|4194.6|4177.8|4193.7|4176.9|4196.1|4179.3|4192.4|4175.6|0
1590027900000|2020-05-21 02:25:00|4194.3|4177.5|4191.3|4174.5|4194.3|4177.5|4190|4173.2|0
1590028200000|2020-05-21 02:30:00|4187.9|4171.1|4189.2|4172.4|4190.1|4173.3|4183.8|4167|0
1590028500000|2020-05-21 02:35:00|4189|4172.2|4192.2|4175.4|4192.9|4176.1|4188.1|4171.3|0
1590028800000|2020-05-21 02:40:00|4192.3|4175.5|4194.1|4177.3|4194.1|4177.3|4190.2|4173.4|0
1590029100000|2020-05-21 02:45:00|4194.3|4177.5|4199.2|4182.4|4200.1|4183.3|4194|4177.2|0
1590029400000|2020-05-21 02:50:00|4199.3|4182.5|4197.1|4180.3|4199.3|4182.5|4197.1|4180.3|0
1590029700000|2020-05-21 02:55:00|4197.7|4180.9|4191.8|4175|4197.8|4181|4188|4171.2|0
1590030000000|2020-05-21 03:00:00|4192.4|4175.6|4188.3|4171.5|4192.5|4175.7|4187.1|4170.3|0
1590030300000|2020-05-21 03:05:00|4187.8|4171|4185.9|4169.1|4190|4173.2|4185.9|4169.1|0
1590030600000|2020-05-21 03:10:00|4185.2|4168.4|4189.6|4172.8|4190.4|4173.6|4185.2|4168.4|0
1590030900000|2020-05-21 03:15:00|4189.1|4172.3|4187.1|4170.3|4189.3|4172.5|4187.1|4170.3|0
1590031200000|2020-05-21 03:20:00|4187.6|4170.8|4189.5|4172.7|4191.5|4174.7|4187|4170.2|0
1590031500000|2020-05-21 03:25:00|4189.7|4172.9|4193.1|4176.3|4193.5|4176.7|4188.3|4171.5|0
1590031800000|2020-05-21 03:30:00|4192.3|4175.5|4186.4|4169.6|4192.3|4175.5|4185.4|4168.6|0
1590032100000|2020-05-21 03:35:00|4185.9|4169.1|4185.8|4169|4186.5|4169.7|4182.6|4166|0
1590032400000|2020-05-21 03:40:00|4185.7|4168.9|4185.9|4169.1|4185.9|4169.1|4184.3|4167.5|0
1590032700000|2020-05-21 03:45:00|4184.8|4168|4187.5|4170.7|4187.8|4171|4184.8|4168|0
1590033000000|2020-05-21 03:50:00|4185.7|4168.9|4189.8|4173|4189.8|4173|4185.7|4168.9|0
1590033300000|2020-05-21 03:55:00|4188.8|4172|4190.6|4173.8|4192.3|4175.5|4188.8|4172|0
1590033600000|2020-05-21 04:00:00|4190.5|4173.7|4188.5|4171.7|4190.5|4173.7|4188.5|4171.7|0
1590033900000|2020-05-21 04:05:00|4187.8|4171|4181.4|4164.8|4187.8|4171|4180.1|4163.5|0
1590034200000|2020-05-21 04:10:00|4181.3|4164.7|4184.6|4167.8|4184.6|4167.8|4180.2|4163.6|0
1590034500000|2020-05-21 04:15:00|4184.2|4167.4|4185.1|4168.3|4186.4|4169.6|4184.2|4167.4|0
1590034800000|2020-05-21 04:20:00|4185|4168.2|4187.5|4170.7|4187.8|4171|4185|4168.2|0
1590035100000|2020-05-21 04:25:00|4187.8|4171|4187|4170.2|4188.2|4171.4|4186.5|4169.7|0
1590035400000|2020-05-21 04:30:00|4187.1|4170.3|4192.4|4175.6|4192.5|4175.7|4187.1|4170.3|0
1590035700000|2020-05-21 04:35:00|4192.8|4176|4190.6|4173.8|4192.8|4176|4186.5|4169.7|0
1590036000000|2020-05-21 04:40:00|4189.6|4172.8|4189.4|4172.6|4189.9|4173.1|4188.3|4171.5|0
1590036300000|2020-05-21 04:45:00|4189.3|4172.5|4186.9|4170.1|4189.3|4172.5|4186.9|4170.1|0
1590036600000|2020-05-21 04:50:00|4186.4|4169.6|4186.6|4169.8|4186.6|4169.8|4185.1|4168.3|0
1590036900000|2020-05-21 04:55:00|4187.3|4170.5|4195.2|4178.4|4195.2|4178.4|4187.3|4170.5|0
1590037200000|2020-05-21 05:00:00|4195.1|4178.3|4198.2|4181.4|4198.2|4181.4|4194.5|4177.7|0
1590037500000|2020-05-21 05:05:00|4197.3|4180.5|4199.5|4182.7|4199.5|4182.7|4196.3|4179.5|0
1590037800000|2020-05-21 05:10:00|4199.4|4182.6|4195.1|4178.3|4199.4|4182.6|4194|4177.2|0
1590038100000|2020-05-21 05:15:00|4194.3|4177.5|4195.5|4178.7|4196.4|4179.6|4194.3|4177.5|0
1590038400000|2020-05-21 05:20:00|4195.7|4178.9|4196|4179.2|4198.6|4181.8|4195.7|4178.9|0
1590038700000|2020-05-21 05:25:00|4195.9|4179.1|4197|4180.2|4198.6|4181.8|4195.9|4179.1|0
1590039000000|2020-05-21 05:30:00|4196.2|4179.4|4200.8|4184|4202.6|4185.8|4196.2|4179.4|0
1590039300000|2020-05-21 05:35:00|4199.8|4183|4193.9|4177.1|4199.8|4183|4193.9|4177.1|0
1590039600000|2020-05-21 05:40:00|4191.4|4174.6|4189.1|4172.3|4191.6|4174.8|4189.1|4172.3|0
1590039900000|2020-05-21 05:45:00|4187.9|4171.1|4182.8|4166.2|4188.4|4171.6|4182.8|4166.2|0
1590040200000|2020-05-21 05:50:00|4184.1|4167.3|4186.8|4170|4188.4|4171.6|4184.1|4167.3|0
1590040500000|2020-05-21 05:55:00|4184.9|4168.1|4186.5|4169.7|4188|4171.2|4184.6|4167.8|0
1590106200000|2020-05-22 00:10:00|4182|4165.4|4192.6|4175.8|4192.6|4175.8|4182|4165.4|0
1590106500000|2020-05-22 00:15:00|4196|4179.2|4206.6|4189.8|4206.6|4189.8|4196|4179.2|0
1590106800000|2020-05-22 00:20:00|4208.5|4191.7|4202.9|4186.1|4213.1|4196.3|4202.9|4186.1|0
1590107100000|2020-05-22 00:25:00|4201.2|4184.4|4199.4|4182.6|4203.5|4186.7|4198.2|4181.4|0
1590107400000|2020-05-22 00:30:00|4196.7|4179.9|4187.9|4171.1|4196.7|4179.9|4187.9|4171.1|0
1590107700000|2020-05-22 00:35:00|4188.9|4172.1|4191.3|4174.5|4194.3|4177.5|4187.6|4170.8|0
1590108000000|2020-05-22 00:40:00|4190.1|4173.3|4190.6|4173.8|4194.5|4177.7|4190.1|4173.3|0
1590108300000|2020-05-22 00:45:00|4190.9|4174.1|4192|4175.2|4194.2|4177.4|4190.9|4174.1|0
1590108600000|2020-05-22 00:50:00|4191|4174.2|4194.9|4178.1|4196.5|4179.7|4191|4174.2|0
1590108900000|2020-05-22 00:55:00|4195|4178.2|4198.2|4181.4|4201|4184.2|4195|4178.2|0
1590109200000|2020-05-22 01:00:00|4199.2|4182.4|4198|4181.2|4200.3|4183.5|4196.6|4179.8|0
1590109500000|2020-05-22 01:05:00|4198.6|4181.8|4183.9|4167.1|4199.1|4182.3|4183.9|4167.1|0
1590109800000|2020-05-22 01:10:00|4181.5|4164.9|4185.3|4168.5|4186.8|4170|4181.5|4164.9|0
1590110100000|2020-05-22 01:15:00|4186.9|4170.1|4189.7|4172.9|4190.2|4173.4|4185.9|4169.1|0
1590110400000|2020-05-22 01:20:00|4188|4171.2|4189.5|4172.7|4189.9|4173.1|4187.6|4170.8|0
1590110700000|2020-05-22 01:25:00|4189.2|4172.4|4179|4162.4|4190|4173.2|4178|4161.4|0
1590111000000|2020-05-22 01:30:00|4178.2|4161.6|4177.6|4161|4178.2|4161.6|4172.1|4155.5|0
1590111300000|2020-05-22 01:35:00|4178.6|4162|4180.6|4164|4180.6|4164|4177.9|4161.3|0
1590111600000|2020-05-22 01:40:00|4179.9|4163.3|4170.6|4154|4179.9|4163.3|4170.6|4154|0
1590111900000|2020-05-22 01:45:00|4169.4|4152.8|4168.1|4151.5|4169.4|4152.8|4165.5|4148.9|0
1590112200000|2020-05-22 01:50:00|4168.8|4152.2|4173.7|4157.1|4174.2|4157.6|4168.8|4152.2|0
1590112500000|2020-05-22 01:55:00|4176.3|4159.7|4173.4|4156.8|4178.3|4161.7|4172.3|4155.7|0
1590112800000|2020-05-22 02:00:00|4174.3|4157.7|4170.8|4154.2|4174.3|4157.7|4168.3|4151.7|0
1590113100000|2020-05-22 02:05:00|4169.8|4153.2|4170.3|4153.7|4174.6|4158|4169.5|4152.9|0
1590113400000|2020-05-22 02:10:00|4169|4152.4|4162.2|4145.6|4171.3|4154.7|4162.2|4145.6|0
1590113700000|2020-05-22 02:15:00|4163.8|4147.2|4158.6|4142|4165.9|4149.3|4158.6|4142|0
1590114000000|2020-05-22 02:20:00|4159.1|4142.5|4161.2|4144.6|4162.5|4145.9|4159.1|4142.5|0
1590114300000|2020-05-22 02:25:00|4159.7|4143.1|4163|4146.4|4163|4146.4|4158.1|4141.5|0
1590114600000|2020-05-22 02:30:00|4162.9|4146.3|4160.7|4144.1|4163.1|4146.5|4159.1|4142.5|0
1590114900000|2020-05-22 02:35:00|4160.9|4144.3|4172.9|4156.3|4172.9|4156.3|4160.9|4144.3|0
1590115200000|2020-05-22 02:40:00|4175.2|4158.6|4169|4152.4|4175.2|4158.6|4169|4152.4|0
1590115500000|2020-05-22 02:45:00|4170.2|4153.6|4170.4|4153.8|4170.7|4154.1|4169.3|4152.7|0
1590115800000|2020-05-22 02:50:00|4170.9|4154.3|4164|4147.4|4170.9|4154.3|4164|4147.4|0
1590116100000|2020-05-22 02:55:00|4163.8|4147.2|4162.6|4146|4164.3|4147.7|4161.7|4145.1|0
1590116400000|2020-05-22 03:00:00|4162.1|4145.5|4163.7|4147.1|4165.6|4149|4162.1|4145.5|0
1590116700000|2020-05-22 03:05:00|4163.4|4146.8|4165.8|4149.2|4165.8|4149.2|4163.3|4146.7|0
1590117000000|2020-05-22 03:10:00|4166.4|4149.8|4163.8|4147.2|4166.4|4149.8|4163|4146.4|0
1590117300000|2020-05-22 03:15:00|4163.9|4147.3|4160.1|4143.5|4163.9|4147.3|4159.7|4143.1|0
1590117600000|2020-05-22 03:20:00|4160.5|4143.9|4157.9|4141.3|4160.5|4143.9|4156.3|4139.7|0
1590117900000|2020-05-22 03:25:00|4157|4140.4|4157.8|4141.2|4157.8|4141.2|4154.5|4137.9|0
1590118200000|2020-05-22 03:30:00|4157.7|4141.1|4154.1|4137.5|4157.7|4141.1|4154.1|4137.5|0
1590118500000|2020-05-22 03:35:00|4153.5|4136.9|4150.5|4133.9|4153.9|4137.3|4150.3|4133.7|0
1590118800000|2020-05-22 03:40:00|4150.8|4134.2|4156.3|4139.7|4156.3|4139.7|4150.8|4134.2|0
1590119100000|2020-05-22 03:45:00|4156.7|4140.1|4152.2|4135.6|4156.7|4140.1|4151.9|4135.3|0
1590119400000|2020-05-22 03:50:00|4152|4135.4|4150.8|4134.2|4153.9|4137.3|4150.8|4134.2|0
1590119700000|2020-05-22 03:55:00|4151.9|4135.3|4152|4135.4|4152.3|4135.7|4151.5|4134.9|0
1590120000000|2020-05-22 04:00:00|4152.1|4135.5|4154.7|4138.1|4154.7|4138.1|4151.9|4135.3|0
1590120300000|2020-05-22 04:05:00|4154.4|4137.8|4155.6|4139|4155.6|4139|4154.3|4137.7|0
1590120600000|2020-05-22 04:10:00|4157.7|4141.1|4156.4|4139.8|4158.4|4141.8|4155.6|4139|0
1590120900000|2020-05-22 04:15:00|4157.4|4140.8|4158.1|4141.5|4158.1|4141.5|4156.8|4140.2|0
1590121200000|2020-05-22 04:20:00|4157.9|4141.3|4151.7|4135.1|4158|4141.4|4151.5|4134.9|0
1590121500000|2020-05-22 04:25:00|4152.4|4135.8|4153.3|4136.7|4154|4137.4|4152.4|4135.8|0
1590121800000|2020-05-22 04:30:00|4154.2|4137.6|4157.6|4141|4159.6|4143|4154.2|4137.6|0
1590122100000|2020-05-22 04:35:00|4155.1|4138.5|4152.1|4135.5|4155.3|4138.7|4152.1|4135.5|0
1590122400000|2020-05-22 04:40:00|4153.9|4137.3|4153.7|4137.1|4153.9|4137.3|4150.3|4133.7|0
1590122700000|2020-05-22 04:45:00|4153.2|4136.6|4153.2|4136.6|4154.7|4138.1|4153.2|4136.6|0
1590123000000|2020-05-22 04:50:00|4153.6|4137|4151.2|4134.6|4153.7|4137.1|4149.5|4132.9|0
1590123300000|2020-05-22 04:55:00|4151|4134.4|4149|4132.4|4151.1|4134.5|4148.2|4131.6|0
1590123600000|2020-05-22 05:00:00|4149.3|4132.7|4149.6|4133|4149.6|4133|4146|4129.4|0
1590123900000|2020-05-22 05:05:00|4149.7|4133.1|4152.6|4136|4152.6|4136|4149.7|4133.1|0
1590124200000|2020-05-22 05:10:00|4153.1|4136.5|4148.9|4132.3|4153.6|4137|4148.8|4132.2|0
1590124500000|2020-05-22 05:15:00|4148.7|4132.1|4145.7|4129.1|4149|4132.4|4145.7|4129.1|0
1590124800000|2020-05-22 05:20:00|4146.8|4130.2|4144.4|4127.8|4146.8|4130.2|4143.7|4127.1|0
1590125100000|2020-05-22 05:25:00|4144.6|4128|4144.2|4127.6|4145.8|4129.2|4143.3|4126.7|0
1590125400000|2020-05-22 05:30:00|4143.7|4127.1|4144.4|4127.8|4145|4128.4|4143.5|4126.9|0
1590125700000|2020-05-22 05:35:00|4143.7|4127.1|4142.9|4126.3|4144.5|4127.9|4142.8|4126.2|0
1590126000000|2020-05-22 05:40:00|4143|4126.4|4144.1|4127.5|4145.4|4128.8|4143|4126.4|0
1590126300000|2020-05-22 05:45:00|4143.9|4127.3|4146.7|4130.1|4146.7|4130.1|4143.6|4127|0
1590126600000|2020-05-22 05:50:00|4146.1|4129.5|4147.2|4130.6|4147.3|4130.7|4146.1|4129.5|0
1590126900000|2020-05-22 05:55:00|4146.8|4130.2|4146.4|4129.8|4146.8|4130.2|4144.5|4127.9|0
1590451800000|2020-05-26 00:10:00|4235.4|4218.4|4238.4|4221.4|4238.4|4221.4|4227.4|4210.6|0
1590452100000|2020-05-26 00:15:00|4245.2|4228.2|4250.9|4233.9|4250.9|4233.9|4245.2|4228.2|0
1590452400000|2020-05-26 00:20:00|4248.7|4231.7|4244.9|4227.9|4249|4232|4240|4223|0
1590452700000|2020-05-26 00:25:00|4246.9|4229.9|4253.9|4236.9|4254.7|4237.7|4246.1|4229.1|0
1590453000000|2020-05-26 00:30:00|4253.3|4236.3|4255.6|4238.6|4255.6|4238.6|4252.8|4235.8|0
1590453300000|2020-05-26 00:35:00|4253|4236|4262.8|4245.8|4262.8|4245.8|4252.9|4235.9|0
1590453600000|2020-05-26 00:40:00|4262.5|4245.5|4262.6|4245.6|4264.5|4247.5|4260.7|4243.7|0
1590453900000|2020-05-26 00:45:00|4261.3|4244.3|4261.2|4244.2|4263.6|4246.6|4259.6|4242.6|0
1590454200000|2020-05-26 00:50:00|4262.6|4245.6|4262.8|4245.8|4264.1|4247.1|4261.4|4244.4|0
1590454500000|2020-05-26 00:55:00|4262.2|4245.2|4265.3|4248.3|4267|4250|4262.2|4245.2|0
1590454800000|2020-05-26 01:00:00|4265.8|4248.8|4260.6|4243.6|4268.2|4251.2|4259.2|4242.2|0
1590455100000|2020-05-26 01:05:00|4260.8|4243.8|4273|4256|4273|4256|4260.8|4243.8|0
1590455400000|2020-05-26 01:10:00|4272.9|4255.9|4282.3|4265.3|4282.3|4265.3|4272.9|4255.9|0
1590455700000|2020-05-26 01:15:00|4282.5|4265.5|4289.5|4272.3|4289.8|4272.6|4282.5|4265.5|0
1590456000000|2020-05-26 01:20:00|4290.8|4273.6|4287.8|4270.6|4290.8|4273.6|4285.5|4268.3|0
1590456300000|2020-05-26 01:25:00|4286.6|4269.4|4285.3|4268.1|4286.8|4269.6|4281.9|4264.9|0
1590456600000|2020-05-26 01:30:00|4285.8|4268.6|4297.1|4279.9|4297.1|4279.9|4285.8|4268.6|0
1590456900000|2020-05-26 01:35:00|4297.4|4280.2|4304.5|4287.3|4304.5|4287.3|4297.4|4280.2|0
1590457200000|2020-05-26 01:40:00|4304.6|4287.4|4303.6|4286.4|4305.4|4288.2|4303.1|4285.9|0
1590457500000|2020-05-26 01:45:00|4307.5|4290.3|4307.4|4290.2|4308.3|4291.1|4307.4|4290.2|0
1590457800000|2020-05-26 01:50:00|4306|4288.8|4308.8|4291.6|4310.6|4293.4|4304.1|4286.9|0
1590458100000|2020-05-26 01:55:00|4307.7|4290.5|4314.1|4296.9|4314.7|4297.5|4307.7|4290.5|0
1590458400000|2020-05-26 02:00:00|4315.1|4297.9|4311|4293.8|4315.5|4298.3|4311|4293.8|0
1590458700000|2020-05-26 02:05:00|4312.7|4295.5|4318|4300.8|4318|4300.8|4312.7|4295.5|0
1590459000000|2020-05-26 02:10:00|4317.6|4300.4|4308.1|4290.9|4317.6|4300.4|4308.1|4290.9|0
1590459300000|2020-05-26 02:15:00|4307.1|4289.9|4309.6|4292.4|4311.3|4294.1|4306.4|4289.2|0
1590459600000|2020-05-26 02:20:00|4309.1|4291.9|4315.3|4298.1|4317.7|4300.5|4309.1|4291.9|0
1590459900000|2020-05-26 02:25:00|4315.5|4298.3|4318.2|4301|4319.6|4302.4|4315.5|4298.3|0
1590460200000|2020-05-26 02:30:00|4318.9|4301.7|4321.5|4304.3|4322.1|4304.9|4318.7|4301.5|0
1590460500000|2020-05-26 02:35:00|4322.2|4305|4327.8|4310.6|4329.4|4312.2|4322.2|4305|0
1590460800000|2020-05-26 02:40:00|4327.6|4310.4|4318.9|4301.7|4327.6|4310.4|4318.9|4301.7|0
1590461100000|2020-05-26 02:45:00|4317.4|4300.2|4321.3|4304.1|4321.3|4304.1|4317.4|4300.2|0
1590461400000|2020-05-26 02:50:00|4320.8|4303.6|4321.3|4304.1|4321.3|4304.1|4316.3|4299.1|0
1590461700000|2020-05-26 02:55:00|4321.2|4304|4322.7|4305.5|4323.4|4306.2|4321.2|4304|0
1590462000000|2020-05-26 03:00:00|4323.6|4306.4|4323.1|4305.9|4323.8|4306.6|4322.4|4305.2|0
1590462300000|2020-05-26 03:05:00|4322.4|4305.2|4323.1|4305.9|4323.6|4306.4|4321.7|4304.5|0
1590462600000|2020-05-26 03:10:00|4324.1|4306.9|4320.9|4303.7|4324.1|4306.9|4319.9|4302.7|0
1590462900000|2020-05-26 03:15:00|4320.8|4303.6|4318.6|4301.4|4320.8|4303.6|4318.6|4301.4|0
1590463200000|2020-05-26 03:20:00|4318.5|4301.3|4315.5|4298.3|4318.7|4301.5|4315.5|4298.3|0
1590463500000|2020-05-26 03:25:00|4315.6|4298.4|4316.2|4299|4317.2|4300|4315.6|4298.4|0
1590463800000|2020-05-26 03:30:00|4315.8|4298.6|4315.4|4298.2|4316.8|4299.6|4315|4297.8|0
1590464100000|2020-05-26 03:35:00|4316.4|4299.2|4315.1|4297.9|4317|4299.8|4315.1|4297.9|0
1590464400000|2020-05-26 03:40:00|4315.2|4298|4316.5|4299.3|4317.4|4300.2|4314.1|4296.9|0
1590464700000|2020-05-26 03:45:00|4316.7|4299.5|4315.6|4298.4|4316.7|4299.5|4315.6|4298.4|0
1590465000000|2020-05-26 03:50:00|4315.9|4298.7|4321.2|4304|4321.2|4304|4315.9|4298.7|0
1590465300000|2020-05-26 03:55:00|4323.9|4306.7|4325|4307.8|4325|4307.8|4323|4305.8|0
1590465600000|2020-05-26 04:00:00|4325.7|4308.5|4329.3|4312.1|4329.5|4312.3|4325.4|4308.2|0
1590465900000|2020-05-26 04:05:00|4329.9|4312.7|4332.4|4315.2|4332.7|4315.5|4329.9|4312.7|0
1590466200000|2020-05-26 04:10:00|4332|4314.8|4332.9|4315.7|4333.7|4316.4|4332|4314.8|0
1590466500000|2020-05-26 04:15:00|4333.3|4316.1|4331.7|4314.5|4333.3|4316.1|4331.4|4314.2|0
1590466800000|2020-05-26 04:20:00|4332.4|4315.2|4343.6|4326.2|4343.6|4326.2|4332.4|4315.2|0
1590467100000|2020-05-26 04:25:00|4343.1|4325.7|4346.8|4329.4|4347.7|4330.3|4343.1|4325.7|0
1590467400000|2020-05-26 04:30:00|4346|4328.6|4345.1|4327.7|4348.3|4330.9|4342.5|4325.1|0
1590467700000|2020-05-26 04:35:00|4345.3|4327.9|4347.5|4330.1|4347.5|4330.1|4345.2|4327.8|0
1590468000000|2020-05-26 04:40:00|4346.9|4329.5|4347|4329.6|4347|4329.6|4341.2|4323.8|0
1590468300000|2020-05-26 04:45:00|4348.5|4331.1|4339.6|4322.2|4348.5|4331.1|4338.4|4321|0
1590468600000|2020-05-26 04:50:00|4338.8|4321.4|4338.7|4321.3|4341.9|4324.5|4338.7|4321.3|0
1590468900000|2020-05-26 04:55:00|4339.2|4321.8|4344.1|4326.7|4344.1|4326.7|4338.7|4321.3|0
1590469200000|2020-05-26 05:00:00|4344.5|4327.1|4346.6|4329.2|4348.3|4330.9|4344.5|4327.1|0
1590469500000|2020-05-26 05:05:00|4346|4328.6|4336|4318.6|4346.6|4329.2|4336|4318.6|0
1590469800000|2020-05-26 05:10:00|4334.6|4317.2|4329.7|4312.5|4336.7|4319.3|4328.6|4311.4|0
1590470100000|2020-05-26 05:15:00|4330.7|4313.5|4340.3|4322.9|4340.3|4322.9|4330.7|4313.5|0
1590470400000|2020-05-26 05:20:00|4339.3|4321.9|4336.3|4318.9|4339.3|4321.9|4333.5|4316.3|0
1590470700000|2020-05-26 05:25:00|4338.7|4321.3|4341.8|4324.4|4344.2|4326.8|4338.7|4321.3|0
1590471000000|2020-05-26 05:30:00|4343.8|4326.4|4346.7|4329.3|4347.7|4330.3|4342.7|4325.3|0
1590471300000|2020-05-26 05:35:00|4347.5|4330.1|4353.4|4336|4353.4|4336|4347.5|4330.1|0
1590471600000|2020-05-26 05:40:00|4352.2|4334.8|4363.7|4346.3|4363.7|4346.3|4352.2|4334.8|0
1590471900000|2020-05-26 05:45:00|4365.8|4348.4|4366.4|4349|4366.9|4349.5|4360.3|4342.9|0
1590472200000|2020-05-26 05:50:00|4367.7|4350.3|4371.7|4354.3|4371.7|4354.3|4367.7|4350.3|0
1590472500000|2020-05-26 05:55:00|4373.2|4355.8|4374.4|4357|4374.4|4357|4369.1|4351.7|0
1590538200000|2020-05-27 00:10:00|4451.9|4434.1|4458.5|4440.7|4458.5|4440.7|4449.5|4431.7|0
1590538500000|2020-05-27 00:15:00|4464|4446.2|4464.1|4446.3|4464.1|4446.3|4458.7|4440.9|0
1590538800000|2020-05-27 00:20:00|4463.9|4446.1|4468.6|4450.8|4468.6|4450.8|4462.6|4444.8|0
1590539100000|2020-05-27 00:25:00|4470.6|4452.8|4486.7|4468.7|4486.7|4468.7|4470.6|4452.8|0
1590539400000|2020-05-27 00:30:00|4487.6|4469.6|4490.9|4472.9|4490.9|4472.9|4484.1|4466.1|0
1590539700000|2020-05-27 00:35:00|4491.4|4473.4|4507.7|4489.7|4507.7|4489.7|4489.4|4471.4|0
1590540000000|2020-05-27 00:40:00|4510.2|4492.2|4528|4510|4528|4510|4509|4491|0
1590540300000|2020-05-27 00:45:00|4527.1|4509.1|4516.3|4498.3|4527.1|4509.1|4513.9|4495.9|0
1590540600000|2020-05-27 00:50:00|4519.3|4501.3|4526.7|4508.7|4529.9|4511.9|4519.3|4501.3|0
1590540900000|2020-05-27 00:55:00|4521.1|4503.1|4526.4|4508.4|4526.4|4508.4|4517.7|4499.7|0
1590541200000|2020-05-27 01:00:00|4524.8|4506.8|4525.6|4507.6|4526.4|4508.4|4522.4|4504.4|0
1590541500000|2020-05-27 01:05:00|4526.8|4508.8|4550.6|4532.4|4550.6|4532.4|4526.8|4508.8|0
1590541800000|2020-05-27 01:10:00|4551.4|4533.2|4562.1|4543.9|4562.1|4543.9|4551.4|4533.2|0
1590542100000|2020-05-27 01:15:00|4562.9|4544.7|4585.8|4567.4|4585.8|4567.4|4562.9|4544.7|0
1590542400000|2020-05-27 01:20:00|4586.9|4568.5|4580.6|4562.4|4586.9|4568.5|4579.2|4561|0
1590542700000|2020-05-27 01:25:00|4579.8|4561.6|4580.2|4562|4581.3|4563.1|4576.2|4558|0
1590543000000|2020-05-27 01:30:00|4580.7|4562.5|4581.7|4563.5|4584.7|4566.3|4580.1|4561.9|0
1590543300000|2020-05-27 01:35:00|4583|4564.8|4604.6|4586.2|4604.6|4586.2|4582.9|4564.7|0
1590543600000|2020-05-27 01:40:00|4612.4|4594|4612.4|4594|4612.5|4594.1|4602.2|4583.8|0
1590543900000|2020-05-27 01:45:00|4612.7|4594.3|4633.3|4614.9|4635.4|4616.8|4612.7|4594.3|0
1590544200000|2020-05-27 01:50:00|4629.2|4610.8|4604.4|4586|4631.2|4612.8|4604.4|4586|0
1590544500000|2020-05-27 01:55:00|4606.8|4588.4|4625.2|4606.8|4625.2|4606.8|4605|4586.6|0
1590544800000|2020-05-27 02:00:00|4627.6|4609.2|4621.7|4603.3|4627.6|4609.2|4613.6|4595.2|0
1590545100000|2020-05-27 02:05:00|4614.5|4596.1|4607.5|4589.1|4615.9|4597.5|4607.5|4589.1|0
1590545400000|2020-05-27 02:10:00|4606.4|4588|4613.5|4595.1|4613.5|4595.1|4606.4|4588|0
1590545700000|2020-05-27 02:15:00|4615.1|4596.7|4618.5|4600.1|4621.3|4602.9|4615.1|4596.7|0
1590546000000|2020-05-27 02:20:00|4618.3|4599.9|4621.5|4603.1|4621.5|4603.1|4617.8|4599.4|0
1590546300000|2020-05-27 02:25:00|4622.5|4604.1|4630|4611.6|4630|4611.6|4620.5|4602.1|0
1590546600000|2020-05-27 02:30:00|4635.9|4617.3|4641.7|4623.1|4642.6|4624|4635.9|4617.3|0
1590546900000|2020-05-27 02:35:00|4641.6|4623|4646.7|4628.1|4651.4|4632.8|4641.6|4623|0
1590547200000|2020-05-27 02:40:00|4645|4626.4|4661.4|4642.8|4661.4|4642.8|4645|4626.4|0
1590547500000|2020-05-27 02:45:00|4656.2|4637.6|4651.2|4632.6|4659.3|4640.7|4650.2|4631.6|0
1590547800000|2020-05-27 02:50:00|4652.1|4633.5|4653.5|4634.9|4653.9|4635.3|4650.7|4632.1|0
1590548100000|2020-05-27 02:55:00|4651.2|4632.6|4657.3|4638.7|4659.4|4640.8|4651.2|4632.6|0
1590548400000|2020-05-27 03:00:00|4656.2|4637.6|4661.4|4642.8|4661.9|4643.3|4656.2|4637.6|0
1590548700000|2020-05-27 03:05:00|4662.1|4643.5|4663.2|4644.6|4663.2|4644.6|4656.4|4637.8|0
1590549000000|2020-05-27 03:10:00|4664.9|4646.3|4659.6|4641|4672.1|4653.5|4657.4|4638.8|0
1590549300000|2020-05-27 03:15:00|4658.7|4640.1|4663|4644.4|4664.4|4645.8|4658.7|4640.1|0
1590549600000|2020-05-27 03:20:00|4662.9|4644.3|4666.9|4648.3|4666.9|4648.3|4662.9|4644.3|0
1590549900000|2020-05-27 03:25:00|4666.8|4648.2|4674.4|4655.8|4674.4|4655.8|4666.8|4648.2|0
1590550200000|2020-05-27 03:30:00|4671.3|4652.7|4677.1|4658.5|4677.1|4658.5|4670.3|4651.7|0
1590550500000|2020-05-27 03:35:00|4677.9|4659.3|4690.4|4671.6|4690.4|4671.6|4677.9|4659.3|0
1590550800000|2020-05-27 03:40:00|4692.6|4673.8|4696|4677.2|4696.2|4677.4|4692.6|4673.8|0
1590551100000|2020-05-27 03:45:00|4695.5|4676.7|4700.1|4681.3|4703.3|4684.5|4691.4|4672.6|0
1590551400000|2020-05-27 03:50:00|4702.5|4683.7|4700|4681.2|4707.9|4689.1|4691.1|4672.3|0
1590551700000|2020-05-27 03:55:00|4697.5|4678.7|4699.1|4680.3|4702.8|4684|4697.5|4678.7|0
1590552000000|2020-05-27 04:00:00|4696.4|4677.6|4701.8|4683|4701.8|4683|4695.9|4677.1|0
1590552300000|2020-05-27 04:05:00|4703|4684.2|4681.3|4662.7|4703|4684.2|4681.3|4662.7|0
1590552600000|2020-05-27 04:10:00|4680.5|4661.9|4679.4|4660.8|4687.7|4668.9|4679.4|4660.8|0
1590552900000|2020-05-27 04:15:00|4680.2|4661.6|4678.5|4659.9|4682.8|4664.2|4677.3|4658.7|0
1590553200000|2020-05-27 04:20:00|4679.5|4660.9|4690.8|4672|4690.8|4672|4679.5|4660.9|0
1590553500000|2020-05-27 04:25:00|4690.4|4671.6|4698.7|4679.9|4698.9|4680.1|4688.5|4669.7|0
1590553800000|2020-05-27 04:30:00|4701.6|4682.8|4704.9|4686.1|4706.7|4687.9|4700.6|4681.8|0
1590554100000|2020-05-27 04:35:00|4702.3|4683.5|4697.5|4678.7|4702.3|4683.5|4695.1|4676.3|0
1590554400000|2020-05-27 04:40:00|4695.5|4676.7|4686.3|4667.5|4696.6|4677.8|4686.3|4667.5|0
1590554700000|2020-05-27 04:45:00|4686.6|4667.8|4684.5|4665.7|4697.7|4678.9|4684.5|4665.7|0
1590555000000|2020-05-27 04:50:00|4686.2|4667.4|4676.7|4658.1|4687.1|4668.3|4676.4|4657.8|0
1590555300000|2020-05-27 04:55:00|4677|4658.4|4683.3|4664.7|4683.8|4665.2|4677|4658.4|0
1590555600000|2020-05-27 05:00:00|4684.7|4665.9|4675.3|4656.7|4684.7|4665.9|4674|4655.4|0
1590555900000|2020-05-27 05:05:00|4668.7|4650.1|4681.3|4662.7|4684.1|4665.5|4668.7|4650.1|0
1590556200000|2020-05-27 05:10:00|4680.7|4662.1|4669.6|4651|4682.7|4664.1|4662.1|4643.5|0
1590556500000|2020-05-27 05:15:00|4668.5|4649.9|4653.5|4634.9|4668.5|4649.9|4652.4|4633.8|0
1590556800000|2020-05-27 05:20:00|4654.7|4636.1|4650.8|4632.2|4660.2|4641.6|4650.6|4632|0
1590557100000|2020-05-27 05:25:00|4652.6|4634|4645.4|4626.8|4652.6|4634|4644.8|4626.2|0
1590557400000|2020-05-27 05:30:00|4644.4|4625.8|4622|4603.6|4644.4|4625.8|4622|4603.6|0
1590557700000|2020-05-27 05:35:00|4619.2|4600.8|4615.5|4597.1|4624.7|4606.3|4614.2|4595.8|0
1590558000000|2020-05-27 05:40:00|4617.8|4599.4|4644.7|4626.1|4644.7|4626.1|4617.8|4599.4|0
1590558300000|2020-05-27 05:45:00|4645.9|4627.3|4630.2|4611.8|4645.9|4627.3|4626.7|4608.3|0
1590558600000|2020-05-27 05:50:00|4622|4603.6|4625.8|4607.4|4629.1|4610.7|4621.3|4602.9|0
1590558900000|2020-05-27 05:55:00|4621.3|4602.9|4611.4|4593|4621.3|4602.9|4609.6|4591.2|0
1590624600000|2020-05-28 00:10:00|4825.6|4806.4|4808.5|4789.3|4841.4|4822|4808.5|4789.3|0
1590624900000|2020-05-28 00:15:00|4810.6|4791.4|4802.9|4783.7|4810.6|4791.4|4778.4|4759.4|0
1590625200000|2020-05-28 00:20:00|4796|4776.8|4786.5|4767.3|4801.5|4782.3|4784.2|4765.2|0
1590625500000|2020-05-28 00:25:00|4790.5|4771.3|4792.4|4773.2|4793.7|4774.5|4788.6|4769.4|0
1590625800000|2020-05-28 00:30:00|4790.9|4771.7|4809.1|4789.9|4809.1|4789.9|4789.6|4770.4|0
1590626100000|2020-05-28 00:35:00|4812|4792.8|4820.9|4801.7|4821.6|4802.4|4812|4792.8|0
1590626400000|2020-05-28 00:40:00|4822.3|4803.1|4825.9|4806.7|4830.2|4811|4821.9|4802.7|0
1590626700000|2020-05-28 00:45:00|4824.1|4804.9|4836.4|4817|4836.4|4817|4824.1|4804.9|0
1590627000000|2020-05-28 00:50:00|4841.3|4821.9|4844.2|4824.8|4853.1|4833.7|4841.3|4821.9|0
1590627300000|2020-05-28 00:55:00|4843.6|4824.2|4831|4811.8|4843.6|4824.2|4827.7|4808.5|0
1590627600000|2020-05-28 01:00:00|4828.9|4809.7|4813.8|4794.6|4828.9|4809.7|4810.4|4791.2|0
1590627900000|2020-05-28 01:05:00|4816.7|4797.5|4831.3|4812.1|4836.7|4817.3|4816.7|4797.5|0
1590628200000|2020-05-28 01:10:00|4830.3|4811.1|4830.7|4811.5|4835.9|4816.5|4827.1|4807.9|0
1590628500000|2020-05-28 01:15:00|4831|4811.8|4816.6|4797.4|4831|4811.8|4814|4794.8|0
1590628800000|2020-05-28 01:20:00|4819.7|4800.5|4825.2|4806|4825.7|4806.5|4819.7|4800.5|0
1590629100000|2020-05-28 01:25:00|4826.1|4806.9|4827.8|4808.6|4832|4812.8|4823.7|4804.5|0
1590629400000|2020-05-28 01:30:00|4826.7|4807.5|4832.1|4812.9|4833.7|4814.5|4825.5|4806.3|0
1590629700000|2020-05-28 01:35:00|4833|4813.8|4832|4812.8|4835.1|4815.7|4830.1|4810.9|0
1590630000000|2020-05-28 01:40:00|4832.1|4812.9|4830.3|4811.1|4832.1|4812.9|4825|4805.8|0
1590630300000|2020-05-28 01:45:00|4832.5|4813.3|4835.2|4815.8|4835.2|4815.8|4828.9|4809.7|0
1590630600000|2020-05-28 01:50:00|4836.3|4816.9|4842.2|4822.8|4842.2|4822.8|4833.8|4814.6|0
1590630900000|2020-05-28 01:55:00|4843.3|4823.9|4841.4|4822|4843.3|4823.9|4838.9|4819.5|0
1590631200000|2020-05-28 02:00:00|4839.1|4819.7|4836.1|4816.7|4839.1|4819.7|4828.8|4809.6|0
1590631500000|2020-05-28 02:05:00|4836|4816.6|4840.3|4820.9|4840.7|4821.3|4836|4816.6|0
1590631800000|2020-05-28 02:10:00|4841|4821.6|4841.6|4822.2|4842.9|4823.5|4839.2|4819.8|0
1590632100000|2020-05-28 02:15:00|4843.4|4824|4850|4830.6|4851.3|4831.9|4843.4|4824|0
1590632400000|2020-05-28 02:20:00|4850.9|4831.5|4841.8|4822.4|4850.9|4831.5|4839.2|4819.8|0
1590632700000|2020-05-28 02:25:00|4844.3|4824.9|4837.9|4818.5|4844.9|4825.5|4837.9|4818.5|0
1590633000000|2020-05-28 02:30:00|4836.7|4817.3|4831|4811.8|4836.7|4817.3|4826.6|4807.4|0
1590633300000|2020-05-28 02:35:00|4830.7|4811.5|4825.9|4806.7|4830.7|4811.5|4825.9|4806.7|0
1590633600000|2020-05-28 02:40:00|4825.2|4806|4822.8|4803.6|4828.5|4809.3|4822.8|4803.6|0
1590633900000|2020-05-28 02:45:00|4822.3|4803.1|4821.6|4802.4|4826.9|4807.7|4821.2|4802|0
1590634200000|2020-05-28 02:50:00|4821|4801.8|4814.5|4795.3|4822.4|4803.2|4814.5|4795.3|0
1590634500000|2020-05-28 02:55:00|4815.7|4796.5|4815.3|4796.1|4817.6|4798.4|4815.3|4796.1|0
1590634800000|2020-05-28 03:00:00|4812.5|4793.3|4799.8|4780.6|4812.5|4793.3|4799.8|4780.6|0
1590635100000|2020-05-28 03:05:00|4798.1|4778.9|4802.8|4783.6|4802.8|4783.6|4791.1|4771.9|0
1590635400000|2020-05-28 03:10:00|4803.9|4784.7|4803.5|4784.3|4807.6|4788.4|4802.4|4783.2|0
1590635700000|2020-05-28 03:15:00|4803.4|4784.2|4798.4|4779.2|4805.1|4785.9|4795.7|4776.5|0
1590636000000|2020-05-28 03:20:00|4799.6|4780.4|4793.4|4774.2|4807.8|4788.6|4793.4|4774.2|0
1590636300000|2020-05-28 03:25:00|4794.7|4775.5|4795.9|4776.7|4802.4|4783.2|4794.7|4775.5|0
1590636600000|2020-05-28 03:30:00|4795.3|4776.1|4789.5|4770.3|4797.4|4778.2|4789.5|4770.3|0
1590636900000|2020-05-28 03:35:00|4787.8|4768.6|4780.9|4761.9|4787.8|4768.6|4777.5|4758.5|0
1590637200000|2020-05-28 03:40:00|4781.9|4762.9|4781.5|4762.5|4781.9|4762.9|4779|4760|0
1590637500000|2020-05-28 03:45:00|4781|4762|4771.8|4752.8|4781.7|4762.7|4771.8|4752.8|0
1590637800000|2020-05-28 03:50:00|4770.9|4751.9|4766.9|4747.9|4773.4|4754.4|4763.3|4744.3|0
1590638100000|2020-05-28 03:55:00|4762.5|4743.5|4739.3|4720.3|4762.5|4743.5|4734.6|4715.6|0
1590638400000|2020-05-28 04:00:00|4746.5|4727.5|4741.2|4722.2|4748.3|4729.3|4741.2|4722.2|0
1590638700000|2020-05-28 04:05:00|4735.9|4716.9|4751.9|4732.9|4751.9|4732.9|4733|4714.2|0
1590639000000|2020-05-28 04:10:00|4752.5|4733.5|4760.3|4741.3|4760.7|4741.7|4752.5|4733.5|0
1590639300000|2020-05-28 04:15:00|4760.9|4741.9|4751|4732|4762.9|4743.9|4751|4732|0
1590639600000|2020-05-28 04:20:00|4746.4|4727.4|4735.8|4716.8|4746.4|4727.4|4732.9|4714.1|0
1590639900000|2020-05-28 04:25:00|4736.4|4717.4|4737.7|4718.7|4744.8|4725.8|4730.1|4711.3|0
1590640200000|2020-05-28 04:30:00|4738.2|4719.2|4751.6|4732.6|4751.6|4732.6|4738.2|4719.2|0
1590640500000|2020-05-28 04:35:00|4751.9|4732.9|4769.8|4750.8|4769.8|4750.8|4751.9|4732.9|0
1590640800000|2020-05-28 04:40:00|4769.7|4750.7|4765|4746|4770.3|4751.3|4755|4736|0
1590641100000|2020-05-28 04:45:00|4767.9|4748.9|4762.9|4743.9|4767.9|4748.9|4755.1|4736.1|0
1590641400000|2020-05-28 04:50:00|4764.2|4745.2|4775.6|4756.6|4775.8|4756.8|4764.2|4745.2|0
1590641700000|2020-05-28 04:55:00|4778.2|4759.2|4784.4|4765.4|4784.4|4765.4|4774.4|4755.4|0
1590642000000|2020-05-28 05:00:00|4778.4|4759.4|4764.6|4745.6|4778.4|4759.4|4759.2|4740.2|0
1590642300000|2020-05-28 05:05:00|4771.5|4752.5|4771.4|4752.4|4781.6|4762.6|4769.7|4750.7|0
1590642600000|2020-05-28 05:10:00|4771.1|4752.1|4777.2|4758.2|4780.1|4761.1|4767.5|4748.5|0
1590642900000|2020-05-28 05:15:00|4775.5|4756.5|4768.2|4749.2|4775.5|4756.5|4763.9|4744.9|0
1590643200000|2020-05-28 05:20:00|4767.2|4748.2|4765.6|4746.6|4767.2|4748.2|4759.6|4740.6|0
1590643500000|2020-05-28 05:25:00|4763.1|4744.1|4764.7|4745.7|4764.9|4745.9|4759.5|4740.5|0
1590643800000|2020-05-28 05:30:00|4768.2|4749.2|4763.7|4744.7|4771.8|4752.8|4758.7|4739.7|0
1590644100000|2020-05-28 05:35:00|4765|4746|4774.5|4755.5|4776.4|4757.4|4765|4746|0
1590644400000|2020-05-28 05:40:00|4775|4756|4780.8|4761.8|4787.4|4768.2|4775|4756|0
1590644700000|2020-05-28 05:45:00|4778.7|4759.7|4782.1|4763.1|4784.2|4765.2|4775.7|4756.7|0
1590645000000|2020-05-28 05:50:00|4780.3|4761.3|4774.5|4755.5|4780.3|4761.3|4774.4|4755.4|0
1590645300000|2020-05-28 05:55:00|4775.3|4756.3|4786.3|4767.1|4786.3|4767.1|4775.1|4756.1|0
1590711000000|2020-05-29 00:10:00|4668.8|4650.2|4685.7|4666.9|4691.2|4672.4|4668.8|4650.2|0
1590711300000|2020-05-29 00:15:00|4680.4|4661.8|4663.4|4644.8|4681.7|4663.1|4649|4630.4|0
1590711600000|2020-05-29 00:20:00|4660.2|4641.6|4665|4646.4|4669.5|4650.9|4658.8|4640.2|0
1590711900000|2020-05-29 00:25:00|4661|4642.4|4678.5|4659.9|4679.4|4660.8|4661|4642.4|0
1590712200000|2020-05-29 00:30:00|4676.6|4658|4666.4|4647.8|4682.7|4664.1|4666.4|4647.8|0
1590712500000|2020-05-29 00:35:00|4671.8|4653.2|4670.7|4652.1|4681.2|4662.6|4669|4650.4|0
1590712800000|2020-05-29 00:40:00|4669.2|4650.6|4667.8|4649.2|4678.6|4660|4667.8|4649.2|0
1590713100000|2020-05-29 00:45:00|4663.1|4644.5|4655.5|4636.9|4672.8|4654.2|4655.5|4636.9|0
1590713400000|2020-05-29 00:50:00|4652.1|4633.5|4648|4629.4|4652.1|4633.5|4644.5|4625.9|0
1590713700000|2020-05-29 00:55:00|4642.6|4624|4651.9|4633.3|4651.9|4633.3|4636.3|4617.7|0
1590714000000|2020-05-29 01:00:00|4647.6|4629|4668|4649.4|4668|4649.4|4647.6|4629|0
1590714300000|2020-05-29 01:05:00|4667.5|4648.9|4658.3|4639.7|4672.4|4653.8|4658.3|4639.7|0
1590714600000|2020-05-29 01:10:00|4659.3|4640.7|4651.5|4632.9|4662.4|4643.8|4650.3|4631.7|0
1590714900000|2020-05-29 01:15:00|4651.7|4633.1|4658.2|4639.6|4658.2|4639.6|4649|4630.4|0
1590715200000|2020-05-29 01:20:00|4659.8|4641.2|4672.1|4653.5|4672.1|4653.5|4659.8|4641.2|0
1590715500000|2020-05-29 01:25:00|4676.6|4658|4671.5|4652.9|4677.2|4658.6|4665.3|4646.7|0
1590715800000|2020-05-29 01:30:00|4671.7|4653.1|4668.4|4649.8|4671.8|4653.2|4668.3|4649.7|0
1590716100000|2020-05-29 01:35:00|4664|4645.4|4657.4|4638.8|4665.1|4646.5|4657.4|4638.8|0
1590716400000|2020-05-29 01:40:00|4658|4639.4|4646|4627.4|4658|4639.4|4646|4627.4|0
1590716700000|2020-05-29 01:45:00|4646.3|4627.7|4657.6|4639|4660.3|4641.7|4646.3|4627.7|0
1590717000000|2020-05-29 01:50:00|4656.7|4638.1|4647.4|4628.8|4657.6|4639|4646.5|4627.9|0
1590717300000|2020-05-29 01:55:00|4643.2|4624.6|4645.4|4626.8|4648.4|4629.8|4643.2|4624.6|0
1590717600000|2020-05-29 02:00:00|4646.8|4628.2|4648.3|4629.7|4650.9|4632.3|4646.5|4627.9|0
1590717900000|2020-05-29 02:05:00|4649.8|4631.2|4645.5|4626.9|4651|4632.4|4645.5|4626.9|0
1590718200000|2020-05-29 02:10:00|4645.9|4627.3|4645.8|4627.2|4645.9|4627.3|4640.6|4622|0
1590718500000|2020-05-29 02:15:00|4643.7|4625.1|4639.5|4620.9|4643.7|4625.1|4634.5|4615.9|0
1590718800000|2020-05-29 02:20:00|4637.6|4619|4630.9|4612.5|4637.6|4619|4630.9|4612.5|0
1590719100000|2020-05-29 02:25:00|4631|4612.6|4626.6|4608.2|4631.9|4613.5|4626.6|4608.2|0
1590719400000|2020-05-29 02:30:00|4623.2|4604.8|4629.7|4611.3|4633.4|4615|4623.2|4604.8|0
1590719700000|2020-05-29 02:35:00|4633|4614.6|4639.5|4620.9|4639.5|4620.9|4633|4614.6|0
1590720000000|2020-05-29 02:40:00|4641|4622.4|4643.3|4624.7|4644.5|4625.9|4640.6|4622|0
1590720300000|2020-05-29 02:45:00|4644.8|4626.2|4648.3|4629.7|4648.3|4629.7|4640.7|4622.1|0
1590720600000|2020-05-29 02:50:00|4649|4630.4|4646.7|4628.1|4649.7|4631.1|4643.8|4625.2|0
1590720900000|2020-05-29 02:55:00|4646.5|4627.9|4646.1|4627.5|4646.5|4627.9|4642.3|4623.7|0
1590721200000|2020-05-29 03:00:00|4647.3|4628.7|4640.8|4622.2|4647.6|4629|4639.7|4621.1|0
1590721500000|2020-05-29 03:05:00|4638.7|4620.1|4641.4|4622.8|4641.4|4622.8|4636.9|4618.3|0
1590721800000|2020-05-29 03:10:00|4636.7|4618.1|4644.7|4626.1|4644.7|4626.1|4636.4|4617.8|0
1590722100000|2020-05-29 03:15:00|4643.8|4625.2|4642.1|4623.5|4643.8|4625.2|4638.9|4620.3|0
1590722400000|2020-05-29 03:20:00|4641.2|4622.6|4641|4622.4|4641.2|4622.6|4636.4|4617.8|0
1590722700000|2020-05-29 03:25:00|4642.4|4623.8|4634.9|4616.3|4642.4|4623.8|4634.9|4616.3|0
1590723000000|2020-05-29 03:30:00|4633.6|4615.2|4644.2|4625.6|4644.2|4625.6|4631|4612.6|0
1590723300000|2020-05-29 03:35:00|4646.3|4627.7|4640.5|4621.9|4646.3|4627.7|4639.3|4620.7|0
1590723600000|2020-05-29 03:40:00|4639.2|4620.6|4641.4|4622.8|4642.3|4623.7|4639.2|4620.6|0
1590723900000|2020-05-29 03:45:00|4641.3|4622.7|4642.7|4624.1|4642.7|4624.1|4638|4619.4|0
1590724200000|2020-05-29 03:50:00|4642.9|4624.3|4641.2|4622.6|4643.3|4624.7|4640.7|4622.1|0
1590724500000|2020-05-29 03:55:00|4642.4|4623.8|4641.2|4622.6|4642.4|4623.8|4638|4619.4|0
1590724800000|2020-05-29 04:00:00|4640.9|4622.3|4637.1|4618.5|4640.9|4622.3|4635.6|4617|0
1590725100000|2020-05-29 04:05:00|4634|4615.6|4640.3|4621.7|4641.2|4622.6|4633.9|4615.5|0
1590725400000|2020-05-29 04:10:00|4640.4|4621.8|4643.9|4625.3|4644.8|4626.2|4640.3|4621.7|0
1590725700000|2020-05-29 04:15:00|4644.3|4625.7|4641.2|4622.6|4644.3|4625.7|4636.9|4618.3|0
1590726000000|2020-05-29 04:20:00|4641.5|4622.9|4646.8|4628.2|4646.8|4628.2|4641.1|4622.5|0
1590726300000|2020-05-29 04:25:00|4647.2|4628.6|4648.7|4630.1|4648.7|4630.1|4645.7|4627.1|0
1590726600000|2020-05-29 04:30:00|4644.9|4626.3|4646.6|4628|4647.3|4628.7|4643.6|4625|0
1590726900000|2020-05-29 04:35:00|4645.6|4627|4646.7|4628.1|4646.7|4628.1|4644.1|4625.5|0
1590727200000|2020-05-29 04:40:00|4647|4628.4|4650.5|4631.9|4651.5|4632.9|4647|4628.4|0
1590727500000|2020-05-29 04:45:00|4649.2|4630.6|4639.4|4620.8|4649.2|4630.6|4639.4|4620.8|0
1590727800000|2020-05-29 04:50:00|4641|4622.4|4646.6|4628|4646.6|4628|4641|4622.4|0
1590728100000|2020-05-29 04:55:00|4647|4628.4|4653.2|4634.6|4653.2|4634.6|4647|4628.4|0
1590728400000|2020-05-29 05:00:00|4658.8|4640.2|4654.7|4636.1|4659.2|4640.6|4654.7|4636.1|0
1590728700000|2020-05-29 05:05:00|4654.4|4635.8|4660.6|4642|4662.8|4644.2|4654.4|4635.8|0
1590729000000|2020-05-29 05:10:00|4661.8|4643.2|4666.1|4647.5|4666.1|4647.5|4661.8|4643.2|0
1590729300000|2020-05-29 05:15:00|4670.2|4651.6|4662.4|4643.8|4670.2|4651.6|4662.4|4643.8|0
1590729600000|2020-05-29 05:20:00|4656.6|4638|4661.4|4642.8|4661.4|4642.8|4654.5|4635.9|0
1590729900000|2020-05-29 05:25:00|4660.2|4641.6|4644.2|4625.6|4660.2|4641.6|4644.2|4625.6|0
1590730200000|2020-05-29 05:30:00|4647.9|4629.3|4645.4|4626.8|4652.7|4634.1|4641.9|4623.3|0
1590730500000|2020-05-29 05:35:00|4646.3|4627.7|4641.9|4623.3|4648.2|4629.6|4641.9|4623.3|0
1590730800000|2020-05-29 05:40:00|4640.6|4622|4645.8|4627.2|4645.8|4627.2|4632.1|4613.7|0
1590731100000|2020-05-29 05:45:00|4648.6|4630|4632.5|4614.1|4648.6|4630|4632.5|4614.1|0
1590731400000|2020-05-29 05:50:00|4631.7|4613.3|4632.8|4614.4|4638.3|4619.7|4631.7|4613.3|0
1590731700000|2020-05-29 05:55:00|4631.3|4612.9|4631|4612.6|4631.3|4612.9|4625.5|4607.1|0
1590970200000|2020-06-01 00:10:00|4505.8|4487.8|4488.7|4470.7|4511.3|4493.3|4488.7|4470.7|0
1590970500000|2020-06-01 00:15:00|4493.8|4475.8|4504.3|4486.3|4511.8|4493.8|4493.8|4475.8|0
1590970800000|2020-06-01 00:20:00|4508.1|4490.1|4526.7|4508.7|4530.7|4512.7|4508.1|4490.1|0
1590971100000|2020-06-01 00:25:00|4530.7|4512.7|4537.6|4519.4|4538.9|4520.7|4525.5|4507.5|0
1590971400000|2020-06-01 00:30:00|4535|4516.8|4550.3|4532.1|4552.1|4533.9|4535|4516.8|0
1590971700000|2020-06-01 00:35:00|4552.3|4534.1|4541|4522.8|4552.3|4534.1|4541|4522.8|0
1590972000000|2020-06-01 00:40:00|4538.3|4520.1|4553.1|4534.9|4553.1|4534.9|4534.1|4516|0
1590972300000|2020-06-01 00:45:00|4553|4534.8|4552.3|4534.1|4553|4534.8|4543.4|4525.2|0
1590972600000|2020-06-01 00:50:00|4557.3|4539.1|4555.4|4537.2|4563.6|4545.4|4554.1|4535.9|0
1590972900000|2020-06-01 00:55:00|4555.7|4537.5|4568.1|4549.9|4568.1|4549.9|4554.3|4536.1|0
1590973200000|2020-06-01 01:00:00|4567.6|4549.4|4565.9|4547.7|4568.9|4550.7|4558.8|4540.6|0
1590973500000|2020-06-01 01:05:00|4561.9|4543.7|4582.4|4564.2|4582.4|4564.2|4561.9|4543.7|0
1590973800000|2020-06-01 01:10:00|4583.5|4565.3|4581.7|4563.5|4583.5|4565.3|4572.8|4554.6|0
1590974100000|2020-06-01 01:15:00|4582.2|4564|4588.2|4569.8|4589.9|4571.5|4580.2|4562|0
1590974400000|2020-06-01 01:20:00|4587.7|4569.3|4589.9|4571.5|4589.9|4571.5|4581.5|4563.3|0
1590974700000|2020-06-01 01:25:00|4588.8|4570.4|4593.3|4574.9|4593.3|4574.9|4586.4|4568|0
1590975000000|2020-06-01 01:30:00|4595.7|4577.3|4598.4|4580|4607.5|4589.1|4595.7|4577.3|0
1590975300000|2020-06-01 01:35:00|4599.4|4581|4605.4|4587|4606.3|4587.9|4599.4|4581|0
1590975600000|2020-06-01 01:40:00|4606.8|4588.4|4609.3|4590.9|4612.1|4593.7|4606.8|4588.4|0
1590975900000|2020-06-01 01:45:00|4611.9|4593.5|4627.2|4608.8|4627.2|4608.8|4611.9|4593.5|0
1590976200000|2020-06-01 01:50:00|4623.3|4604.9|4621|4602.6|4629.5|4611.1|4619.5|4601.1|0
1590976500000|2020-06-01 01:55:00|4623.6|4605.2|4635.5|4616.9|4636.6|4618|4622|4603.6|0
1590976800000|2020-06-01 02:00:00|4632.8|4614.4|4631.5|4613.1|4636.8|4618.2|4627.8|4609.4|0
1590977100000|2020-06-01 02:05:00|4629.5|4611.1|4630|4611.6|4632.6|4614.2|4628|4609.6|0
1590977400000|2020-06-01 02:10:00|4627.8|4609.4|4631.5|4613.1|4631.5|4613.1|4620.4|4602|0
1590977700000|2020-06-01 02:15:00|4629.6|4611.2|4624.7|4606.3|4631.5|4613.1|4622.9|4604.5|0
1590978000000|2020-06-01 02:20:00|4622.7|4604.3|4628.4|4610|4631.3|4612.9|4622.7|4604.3|0
1590978300000|2020-06-01 02:25:00|4628.9|4610.5|4630.8|4612.4|4637.8|4619.2|4628.9|4610.5|0
1590978600000|2020-06-01 02:30:00|4628.4|4610|4623|4604.6|4628.4|4610|4623|4604.6|0
1590978900000|2020-06-01 02:35:00|4621.1|4602.7|4619.3|4600.9|4628.3|4609.9|4619.3|4600.9|0
1590979200000|2020-06-01 02:40:00|4623.2|4604.8|4629.2|4610.8|4630.1|4611.7|4622.9|4604.5|0
1590979500000|2020-06-01 02:45:00|4627.7|4609.3|4623.2|4604.8|4628.7|4610.3|4622.6|4604.2|0
1590979800000|2020-06-01 02:50:00|4624.3|4605.9|4632.9|4614.5|4632.9|4614.5|4624.3|4605.9|0
1590980100000|2020-06-01 02:55:00|4632.7|4614.3|4633.9|4615.5|4633.9|4615.5|4631.8|4613.4|0
1590980400000|2020-06-01 03:00:00|4632.9|4614.5|4627.2|4608.8|4635|4616.4|4627.2|4608.8|0
1590980700000|2020-06-01 03:05:00|4627.9|4609.5|4623.4|4605|4628|4609.6|4622.4|4604|0
1590981000000|2020-06-01 03:10:00|4621.8|4603.4|4622.2|4603.8|4624|4605.6|4619.9|4601.5|0
1590981300000|2020-06-01 03:15:00|4621.2|4602.8|4626|4607.6|4626.8|4608.4|4618.3|4599.9|0
1590981600000|2020-06-01 03:20:00|4622.1|4603.7|4612.3|4593.9|4622.1|4603.7|4611.6|4593.2|0
1590981900000|2020-06-01 03:25:00|4612.5|4594.1|4611.7|4593.3|4612.5|4594.1|4610.4|4592|0
1590982200000|2020-06-01 03:30:00|4612.9|4594.5|4616|4597.6|4616|4597.6|4611.5|4593.1|0
1590982500000|2020-06-01 03:35:00|4614.6|4596.2|4619|4600.6|4619|4600.6|4613.3|4594.9|0
1590982800000|2020-06-01 03:40:00|4618.7|4600.3|4626.2|4607.8|4626.4|4608|4618.7|4600.3|0
1590983100000|2020-06-01 03:45:00|4626.3|4607.9|4621|4602.6|4626.3|4607.9|4618.4|4600|0
1590983400000|2020-06-01 03:50:00|4620.9|4602.5|4617.4|4599|4623.6|4605.2|4617.4|4599|0
1590983700000|2020-06-01 03:55:00|4612.1|4593.7|4606.7|4588.3|4612.5|4594.1|4606.7|4588.3|0
1590984000000|2020-06-01 04:00:00|4604.2|4585.8|4599.8|4581.4|4606.1|4587.7|4599.8|4581.4|0
1590984300000|2020-06-01 04:05:00|4600.7|4582.3|4601.8|4583.4|4602.9|4584.5|4600.5|4582.1|0
1590984600000|2020-06-01 04:10:00|4602.7|4584.3|4606.8|4588.4|4610.7|4592.3|4602.7|4584.3|0
1590984900000|2020-06-01 04:15:00|4607|4588.6|4602|4583.6|4607|4588.6|4600.9|4582.5|0
1590985200000|2020-06-01 04:20:00|4601.9|4583.5|4601.8|4583.4|4601.9|4583.5|4599.2|4580.8|0
1590985500000|2020-06-01 04:25:00|4602.6|4584.2|4604.3|4585.9|4604.6|4586.2|4602.6|4584.2|0
1590985800000|2020-06-01 04:30:00|4604.6|4586.2|4601.8|4583.4|4606.4|4588|4600|4581.6|0
1590986100000|2020-06-01 04:35:00|4601.2|4582.8|4596.4|4578|4601.2|4582.8|4596.4|4578|0
1590986400000|2020-06-01 04:40:00|4593.8|4575.4|4585.8|4567.4|4593.8|4575.4|4585.8|4567.4|0
1590986700000|2020-06-01 04:45:00|4587|4568.6|4578.1|4559.9|4587|4568.6|4578.1|4559.9|0
1590987000000|2020-06-01 04:50:00|4580.8|4562.6|4597|4578.6|4597|4578.6|4580.8|4562.6|0
1590987300000|2020-06-01 04:55:00|4598.6|4580.2|4595.6|4577.2|4602.7|4584.3|4594.7|4576.3|0
1590987600000|2020-06-01 05:00:00|4602.3|4583.9|4597.4|4579|4602.3|4583.9|4596.7|4578.3|0
1590987900000|2020-06-01 05:05:00|4590.9|4572.5|4586.7|4568.3|4593.2|4574.8|4584.6|4566.2|0
1590988200000|2020-06-01 05:10:00|4591.7|4573.3|4594.8|4576.4|4594.8|4576.4|4587.8|4569.4|0
1590988500000|2020-06-01 05:15:00|4596.6|4578.2|4596.6|4578.2|4601.4|4583|4595|4576.6|0
1590988800000|2020-06-01 05:20:00|4597.1|4578.7|4606.6|4588.2|4607.6|4589.2|4597.1|4578.7|0
1590989100000|2020-06-01 05:25:00|4605.6|4587.2|4604.2|4585.8|4606.6|4588.2|4599.7|4581.3|0
1590989400000|2020-06-01 05:30:00|4603.6|4585.2|4605.8|4587.4|4606.8|4588.4|4602.9|4584.5|0
1590989700000|2020-06-01 05:35:00|4605.9|4587.5|4597.5|4579.1|4605.9|4587.5|4596.8|4578.4|0
1590990000000|2020-06-01 05:40:00|4598.2|4579.8|4594.7|4576.3|4598.8|4580.4|4593.5|4575.1|0
1590990300000|2020-06-01 05:45:00|4594.6|4576.2|4588.1|4569.7|4597.6|4579.2|4588.1|4569.7|0
1590990600000|2020-06-01 05:50:00|4587.6|4569.2|4588|4569.6|4589.9|4571.5|4583.3|4565.1|0
1590990900000|2020-06-01 05:55:00|4589.6|4571.2|4595.7|4577.3|4595.8|4577.4|4588|4569.6|0
1591056600000|2020-06-02 00:10:00|4637.5|4618.9|4627.3|4608.9|4642.6|4624|4625.8|4607.4|0
1591056900000|2020-06-02 00:15:00|4629.2|4610.8|4623.7|4605.3|4629.9|4611.5|4616.1|4597.7|0
1591057200000|2020-06-02 00:20:00|4626.5|4608.1|4633.5|4615.1|4633.5|4615.1|4623|4604.6|0
1591057500000|2020-06-02 00:25:00|4630.2|4611.8|4644.4|4625.8|4644.4|4625.8|4630.2|4611.8|0
1591057800000|2020-06-02 00:30:00|4640.6|4622|4637.3|4618.7|4640.9|4622.3|4636.9|4618.3|0
1591058100000|2020-06-02 00:35:00|4635.4|4616.8|4622.4|4604|4636|4617.4|4621.3|4602.9|0
1591058400000|2020-06-02 00:40:00|4623.8|4605.4|4626|4607.6|4629.7|4611.3|4623.8|4605.4|0
1591058700000|2020-06-02 00:45:00|4626.6|4608.2|4623.6|4605.2|4630.3|4611.9|4623.6|4605.2|0
1591059000000|2020-06-02 00:50:00|4623.2|4604.8|4628.1|4609.7|4628.1|4609.7|4618.5|4600.1|0
1591059300000|2020-06-02 00:55:00|4627.1|4608.7|4628.4|4610|4630.7|4612.3|4626.9|4608.5|0
1591059600000|2020-06-02 01:00:00|4630.3|4611.9|4630.8|4612.4|4630.8|4612.4|4626.6|4608.2|0
1591059900000|2020-06-02 01:05:00|4634.7|4616.1|4635|4616.4|4635.4|4616.8|4630.6|4612.2|0
1591060200000|2020-06-02 01:10:00|4637.1|4618.5|4639.9|4621.3|4639.9|4621.3|4634|4615.6|0
1591060500000|2020-06-02 01:15:00|4641.3|4622.7|4633.1|4614.7|4643.3|4624.7|4632.4|4614|0
1591060800000|2020-06-02 01:20:00|4633.7|4615.3|4633.2|4614.8|4633.7|4615.3|4628.8|4610.4|0
1591061100000|2020-06-02 01:25:00|4634.3|4615.8|4632|4613.6|4634.3|4615.8|4624.1|4605.7|0
1591061400000|2020-06-02 01:30:00|4632.6|4614.2|4625|4606.6|4632.6|4614.2|4625|4606.6|0
1591061700000|2020-06-02 01:35:00|4623.5|4605.1|4627.6|4609.2|4628|4609.6|4623.1|4604.7|0
1591062000000|2020-06-02 01:40:00|4628.9|4610.5|4628.4|4610|4630.2|4611.8|4627.3|4608.9|0
1591062300000|2020-06-02 01:45:00|4628.3|4609.9|4623.5|4605.1|4628.6|4610.2|4623.5|4605.1|0
1591062600000|2020-06-02 01:50:00|4620.5|4602.1|4615.6|4597.2|4625.6|4607.2|4615.6|4597.2|0
1591062900000|2020-06-02 01:55:00|4617.3|4598.9|4617.7|4599.3|4621.9|4603.5|4614.7|4596.3|0
1591063200000|2020-06-02 02:00:00|4615.8|4597.4|4609.8|4591.4|4615.8|4597.4|4607.8|4589.4|0
1591063500000|2020-06-02 02:05:00|4607.9|4589.5|4610.2|4591.8|4611.5|4593.1|4607.9|4589.5|0
1591063800000|2020-06-02 02:10:00|4608.2|4589.8|4605.1|4586.7|4608.2|4589.8|4605.1|4586.7|0
1591064100000|2020-06-02 02:15:00|4603.8|4585.4|4604.2|4585.8|4606|4587.6|4600.6|4582.2|0
1591064400000|2020-06-02 02:20:00|4606|4587.6|4597.1|4578.7|4606|4587.6|4595.1|4576.7|0
1591064700000|2020-06-02 02:25:00|4597.2|4578.8|4594.8|4576.4|4599.4|4581|4594.8|4576.4|0
1591065000000|2020-06-02 02:30:00|4595.1|4576.7|4600.5|4582.1|4600.5|4582.1|4595.1|4576.7|0
1591065300000|2020-06-02 02:35:00|4599.9|4581.5|4605.1|4586.7|4605.1|4586.7|4597.2|4578.8|0
1591065600000|2020-06-02 02:40:00|4604.4|4586|4604.9|4586.5|4607.9|4589.5|4602.7|4584.3|0
1591065900000|2020-06-02 02:45:00|4604.6|4586.2|4610.2|4591.8|4610.9|4592.5|4604.2|4585.8|0
1591066200000|2020-06-02 02:50:00|4609.3|4590.9|4605.5|4587.1|4610.7|4592.3|4605.5|4587.1|0
1591066500000|2020-06-02 02:55:00|4601|4582.6|4599.5|4581.1|4601|4582.6|4597.5|4579.1|0
1591066800000|2020-06-02 03:00:00|4596.6|4578.2|4599.7|4581.3|4599.7|4581.3|4596.6|4578.2|0
1591067100000|2020-06-02 03:05:00|4600.8|4582.4|4599.1|4580.7|4601.3|4582.9|4596.8|4578.4|0
1591067400000|2020-06-02 03:10:00|4598.6|4580.2|4602.7|4584.3|4602.7|4584.3|4598.6|4580.2|0
1591067700000|2020-06-02 03:15:00|4603.8|4585.4|4602.7|4584.3|4606.4|4588|4602.7|4584.3|0
1591068000000|2020-06-02 03:20:00|4601.2|4582.8|4600.1|4581.7|4604.7|4586.3|4599.3|4580.9|0
1591068300000|2020-06-02 03:25:00|4601.5|4583.1|4598.4|4580|4603.4|4585|4598.4|4580|0
1591068600000|2020-06-02 03:30:00|4598.5|4580.1|4602.4|4584|4602.4|4584|4598.5|4580.1|0
1591068900000|2020-06-02 03:35:00|4602.2|4583.8|4606.9|4588.5|4607.7|4589.3|4601.2|4582.8|0
1591069200000|2020-06-02 03:40:00|4603.3|4584.9|4604.4|4586|4607|4588.6|4603.3|4584.9|0
1591069500000|2020-06-02 03:45:00|4603.3|4584.9|4601.9|4583.5|4604.5|4586.1|4601.9|4583.5|0
1591069800000|2020-06-02 03:50:00|4602.3|4583.9|4602.9|4584.5|4603.3|4584.9|4600.5|4582.1|0
1591070100000|2020-06-02 03:55:00|4605.3|4586.9|4601.4|4583|4605.3|4586.9|4601.4|4583|0
1591070400000|2020-06-02 04:00:00|4601.5|4583.1|4604.9|4586.5|4605.9|4587.5|4601.5|4583.1|0
1591070700000|2020-06-02 04:05:00|4604.8|4586.4|4610.3|4591.9|4610.3|4591.9|4604.8|4586.4|0
1591071000000|2020-06-02 04:10:00|4611.6|4593.2|4613.3|4594.9|4617.3|4598.9|4611.4|4593|0
1591071300000|2020-06-02 04:15:00|4614|4595.6|4608|4589.6|4614.7|4596.3|4608|4589.6|0
1591071600000|2020-06-02 04:20:00|4606.9|4588.5|4603|4584.6|4607.1|4588.7|4603|4584.6|0
1591071900000|2020-06-02 04:25:00|4602.5|4584.1|4602|4583.6|4603.6|4585.2|4599.6|4581.2|0
1591072200000|2020-06-02 04:30:00|4602.8|4584.4|4602|4583.6|4605.3|4586.9|4597.9|4579.5|0
1591072500000|2020-06-02 04:35:00|4602.2|4583.8|4603.5|4585.1|4603.6|4585.2|4600.4|4582|0
1591072800000|2020-06-02 04:40:00|4604.6|4586.2|4601.9|4583.5|4604.6|4586.2|4601.9|4583.5|0
1591073100000|2020-06-02 04:45:00|4602|4583.6|4603.7|4585.3|4605.2|4586.8|4601.7|4583.3|0
1591073400000|2020-06-02 04:50:00|4604.2|4585.8|4609.1|4590.7|4609.2|4590.8|4604.2|4585.8|0
1591073700000|2020-06-02 04:55:00|4608.1|4589.7|4611.2|4592.8|4611.2|4592.8|4607.6|4589.2|0
1591074000000|2020-06-02 05:00:00|4610.6|4592.2|4620|4601.6|4620.2|4601.8|4610.6|4592.2|0
1591074300000|2020-06-02 05:05:00|4619.7|4601.3|4612.9|4594.5|4623.2|4604.8|4612.9|4594.5|0
1591074600000|2020-06-02 05:10:00|4611.3|4592.9|4626.2|4607.8|4626.2|4607.8|4611.3|4592.9|0
1591074900000|2020-06-02 05:15:00|4629.4|4611|4626.3|4607.9|4630|4611.6|4625.8|4607.4|0
1591075200000|2020-06-02 05:20:00|4626.9|4608.5|4632|4613.6|4632|4613.6|4625.3|4606.9|0
1591075500000|2020-06-02 05:25:00|4632.8|4614.4|4625.7|4607.3|4634.9|4616.3|4625.7|4607.3|0
1591075800000|2020-06-02 05:30:00|4625.6|4607.2|4629.5|4611.1|4632.4|4614|4624.3|4605.9|0
1591076100000|2020-06-02 05:35:00|4631.1|4612.7|4636.6|4618|4641.1|4622.5|4631.1|4612.7|0
1591076400000|2020-06-02 05:40:00|4638.4|4619.8|4639.7|4621.1|4640|4621.4|4637.8|4619.2|0
1591076700000|2020-06-02 05:45:00|4639.3|4620.7|4640.8|4622.2|4640.8|4622.2|4635.4|4616.8|0
1591077000000|2020-06-02 05:50:00|4636.8|4618.2|4633.6|4615.2|4637.2|4618.6|4632.3|4613.9|0
1591077300000|2020-06-02 05:55:00|4633.3|4614.9|4630.3|4611.9|4633.3|4614.9|4629.1|4610.7|0
1591143000000|2020-06-03 00:10:00|4681.1|4662.5|4688.7|4669.9|4693.2|4674.4|4681.1|4662.5|0
1591143300000|2020-06-03 00:15:00|4693.4|4674.6|4691.3|4672.5|4701.2|4682.4|4691.3|4672.5|0
1591143600000|2020-06-03 00:20:00|4689.8|4671|4694.7|4675.9|4694.7|4675.9|4686.7|4667.9|0
1591143900000|2020-06-03 00:25:00|4693.5|4674.7|4694.5|4675.7|4695.3|4676.5|4688.8|4670|0
1591144200000|2020-06-03 00:30:00|4693.9|4675.1|4684.1|4665.5|4693.9|4675.1|4683.5|4664.9|0
1591144500000|2020-06-03 00:35:00|4678.8|4660.2|4666.9|4648.3|4678.8|4660.2|4666.9|4648.3|0
1591144800000|2020-06-03 00:40:00|4669.6|4651|4673.6|4655|4675.6|4657|4668|4649.4|0
1591145100000|2020-06-03 00:45:00|4680.8|4662.2|4688.1|4669.3|4688.1|4669.3|4680.4|4661.8|0
1591145400000|2020-06-03 00:50:00|4689.5|4670.7|4692|4673.2|4693|4674.2|4687.6|4668.8|0
1591145700000|2020-06-03 00:55:00|4692.1|4673.3|4704.5|4685.7|4704.5|4685.7|4692.1|4673.3|0
1591146000000|2020-06-03 01:00:00|4705.1|4686.3|4707.6|4688.8|4714.7|4695.9|4705.1|4686.3|0
1591146300000|2020-06-03 01:05:00|4706.4|4687.6|4716.3|4697.5|4716.3|4697.5|4706.4|4687.6|0
1591146600000|2020-06-03 01:10:00|4717|4698.2|4727.8|4709|4727.8|4709|4717|4698.2|0
1591146900000|2020-06-03 01:15:00|4727.7|4708.9|4731|4712.2|4731.5|4712.7|4725.6|4706.8|0
1591147200000|2020-06-03 01:20:00|4731.6|4712.8|4725.3|4706.5|4731.6|4712.8|4725.3|4706.5|0
1591147500000|2020-06-03 01:25:00|4723|4704.2|4724.1|4705.3|4725.8|4707|4718.5|4699.7|0
1591147800000|2020-06-03 01:30:00|4725.5|4706.7|4717.9|4699.1|4728.1|4709.3|4717.9|4699.1|0
1591148100000|2020-06-03 01:35:00|4717.5|4698.7|4718.8|4700|4722.4|4703.6|4715.9|4697.1|0
1591148400000|2020-06-03 01:40:00|4720.6|4701.8|4735.2|4716.2|4735.2|4716.2|4720.6|4701.8|0
1591148700000|2020-06-03 01:45:00|4733.6|4714.8|4733.8|4715|4738.3|4719.3|4729.5|4710.7|0
1591149000000|2020-06-03 01:50:00|4734.9|4715.9|4730.6|4711.8|4735.9|4716.9|4730.6|4711.8|0
1591149300000|2020-06-03 01:55:00|4730.3|4711.5|4728.7|4709.9|4733.2|4714.4|4724.8|4706|0
1591149600000|2020-06-03 02:00:00|4729|4710.2|4730.2|4711.4|4731.3|4712.5|4725.4|4706.6|0
1591149900000|2020-06-03 02:05:00|4729.4|4710.6|4730.1|4711.3|4733|4714.2|4728.2|4709.4|0
1591150200000|2020-06-03 02:10:00|4731.6|4712.8|4728.4|4709.6|4733.2|4714.4|4727.8|4709|0
1591150500000|2020-06-03 02:15:00|4728.6|4709.8|4732.6|4713.8|4735|4716|4728.6|4709.8|0
1591150800000|2020-06-03 02:20:00|4732.3|4713.5|4729.1|4710.3|4732.3|4713.5|4725.9|4707.1|0
1591151100000|2020-06-03 02:25:00|4728.9|4710.1|4728.9|4710.1|4728.9|4710.1|4720.7|4701.9|0
1591151400000|2020-06-03 02:30:00|4731.6|4712.8|4732.1|4713.3|4732.1|4713.3|4729.8|4711|0
1591151700000|2020-06-03 02:35:00|4731.4|4712.6|4731|4712.2|4735|4716|4731|4712.2|0
1591152000000|2020-06-03 02:40:00|4732.2|4713.4|4731.8|4713|4732.2|4713.4|4727.9|4709.1|0
1591152300000|2020-06-03 02:45:00|4729.9|4711.1|4729.2|4710.4|4729.9|4711.1|4726.4|4707.6|0
1591152600000|2020-06-03 02:50:00|4730|4711.2|4734.2|4715.4|4734.2|4715.4|4728|4709.2|0
1591152900000|2020-06-03 02:55:00|4733.4|4714.6|4728|4709.2|4734.5|4715.6|4728|4709.2|0
1591153200000|2020-06-03 03:00:00|4726.9|4708.1|4734.7|4715.7|4734.7|4715.7|4726.9|4708.1|0
1591153500000|2020-06-03 03:05:00|4735.6|4716.6|4735.8|4716.8|4736.7|4717.7|4735.6|4716.6|0
1591153800000|2020-06-03 03:10:00|4733.9|4715.1|4738.2|4719.2|4738.4|4719.4|4733.9|4715.1|0
1591154100000|2020-06-03 03:15:00|4737.7|4718.7|4746.2|4727.2|4746.2|4727.2|4737.7|4718.7|0
1591154400000|2020-06-03 03:20:00|4747.3|4728.3|4745.9|4726.9|4749.5|4730.5|4745.9|4726.9|0
1591154700000|2020-06-03 03:25:00|4747.8|4728.8|4749.9|4730.9|4751.2|4732.2|4747.8|4728.8|0
1591155000000|2020-06-03 03:30:00|4750.5|4731.5|4751.9|4732.9|4752.6|4733.6|4750.5|4731.5|0
1591155300000|2020-06-03 03:35:00|4752.6|4733.6|4756.5|4737.5|4757|4738|4752|4733|0
1591155600000|2020-06-03 03:40:00|4755|4736|4748.7|4729.7|4755|4736|4748.7|4729.7|0
1591155900000|2020-06-03 03:45:00|4747.2|4728.2|4743.9|4724.9|4747.4|4728.4|4740.2|4721.2|0
1591156200000|2020-06-03 03:50:00|4744.2|4725.2|4745.9|4726.9|4746.8|4727.8|4743.7|4724.7|0
1591156500000|2020-06-03 03:55:00|4743.6|4724.6|4742.7|4723.7|4744.5|4725.5|4742.1|4723.1|0
1591156800000|2020-06-03 04:00:00|4742.6|4723.6|4750|4731|4750|4731|4740.6|4721.6|0
1591157100000|2020-06-03 04:05:00|4750.9|4731.9|4751.6|4732.6|4755|4736|4750.3|4731.3|0
1591157400000|2020-06-03 04:10:00|4752.2|4733.2|4753.6|4734.6|4754.8|4735.8|4752.2|4733.2|0
1591157700000|2020-06-03 04:15:00|4755.4|4736.4|4757|4738|4757.2|4738.2|4754.6|4735.6|0
1591158000000|2020-06-03 04:20:00|4757.8|4738.8|4754.4|4735.4|4757.8|4738.8|4753.8|4734.8|0
1591158300000|2020-06-03 04:25:00|4754|4735|4758|4739|4758|4739|4753.5|4734.5|0
1591158600000|2020-06-03 04:30:00|4757.4|4738.4|4757.2|4738.2|4758.4|4739.4|4755.8|4736.8|0
1591158900000|2020-06-03 04:35:00|4758.5|4739.5|4765.9|4746.9|4765.9|4746.9|4758.5|4739.5|0
1591159200000|2020-06-03 04:40:00|4767.6|4748.6|4759.9|4740.9|4767.6|4748.6|4759.9|4740.9|0
1591159500000|2020-06-03 04:45:00|4758.4|4739.4|4766.6|4747.6|4767.9|4748.9|4758.4|4739.4|0
1591159800000|2020-06-03 04:50:00|4764.8|4745.8|4764.4|4745.4|4764.8|4745.8|4762.5|4743.5|0
1591160100000|2020-06-03 04:55:00|4765.6|4746.6|4768|4749|4769.7|4750.7|4765.6|4746.6|0
1591160400000|2020-06-03 05:00:00|4764.5|4745.5|4770.3|4751.3|4770.3|4751.3|4762.7|4743.7|0
1591160700000|2020-06-03 05:05:00|4770.9|4751.9|4775.1|4756.1|4775.1|4756.1|4770.9|4751.9|0
1591161000000|2020-06-03 05:10:00|4775.4|4756.4|4776.1|4757.1|4777.3|4758.3|4771.9|4752.9|0
1591161300000|2020-06-03 05:15:00|4775.4|4756.4|4782.8|4763.8|4783|4764|4775.4|4756.4|0
1591161600000|2020-06-03 05:20:00|4781.5|4762.5|4787|4767.8|4787|4767.8|4781.1|4762.1|0
1591161900000|2020-06-03 05:25:00|4788.1|4768.9|4776.5|4757.5|4790.2|4771|4776.5|4757.5|0
1591162200000|2020-06-03 05:30:00|4774.4|4755.4|4777.5|4758.5|4777.5|4758.5|4773.9|4754.9|0
1591162500000|2020-06-03 05:35:00|4779.8|4760.8|4784.8|4765.6|4789|4769.8|4779.8|4760.8|0
1591162800000|2020-06-03 05:40:00|4785.1|4765.9|4784.2|4765.2|4786.9|4767.7|4783.3|4764.3|0
1591163100000|2020-06-03 05:45:00|4783.9|4764.9|4785|4765.8|4785.6|4766.4|4781.2|4762.2|0
1591163400000|2020-06-03 05:50:00|4787.4|4768.2|4784.8|4765.6|4787.4|4768.2|4783.7|4764.7|0
1591163700000|2020-06-03 05:55:00|4781.8|4762.8|4779.7|4760.7|4787.2|4768|4779.7|4760.7|0
1591143000000|2020-06-03 00:10:00|4681.1|4662.5|4688.7|4669.9|4693.2|4674.4|4681.1|4662.5|0
1591143300000|2020-06-03 00:15:00|4693.4|4674.6|4691.3|4672.5|4701.2|4682.4|4691.3|4672.5|0
1591143600000|2020-06-03 00:20:00|4689.8|4671|4694.7|4675.9|4694.7|4675.9|4686.7|4667.9|0
1591143900000|2020-06-03 00:25:00|4693.5|4674.7|4694.5|4675.7|4695.3|4676.5|4688.8|4670|0
1591144200000|2020-06-03 00:30:00|4693.9|4675.1|4684.1|4665.5|4693.9|4675.1|4683.5|4664.9|0
1591144500000|2020-06-03 00:35:00|4678.8|4660.2|4666.9|4648.3|4678.8|4660.2|4666.9|4648.3|0
1591144800000|2020-06-03 00:40:00|4669.6|4651|4673.6|4655|4675.6|4657|4668|4649.4|0
1591145100000|2020-06-03 00:45:00|4680.8|4662.2|4688.1|4669.3|4688.1|4669.3|4680.4|4661.8|0
1591145400000|2020-06-03 00:50:00|4689.5|4670.7|4692|4673.2|4693|4674.2|4687.6|4668.8|0
1591145700000|2020-06-03 00:55:00|4692.1|4673.3|4704.5|4685.7|4704.5|4685.7|4692.1|4673.3|0
1591146000000|2020-06-03 01:00:00|4705.1|4686.3|4707.6|4688.8|4714.7|4695.9|4705.1|4686.3|0
1591146300000|2020-06-03 01:05:00|4706.4|4687.6|4716.3|4697.5|4716.3|4697.5|4706.4|4687.6|0
1591146600000|2020-06-03 01:10:00|4717|4698.2|4727.8|4709|4727.8|4709|4717|4698.2|0
1591146900000|2020-06-03 01:15:00|4727.7|4708.9|4731|4712.2|4731.5|4712.7|4725.6|4706.8|0
1591147200000|2020-06-03 01:20:00|4731.6|4712.8|4725.3|4706.5|4731.6|4712.8|4725.3|4706.5|0
1591147500000|2020-06-03 01:25:00|4723|4704.2|4724.1|4705.3|4725.8|4707|4718.5|4699.7|0
1591147800000|2020-06-03 01:30:00|4725.5|4706.7|4717.9|4699.1|4728.1|4709.3|4717.9|4699.1|0
1591148100000|2020-06-03 01:35:00|4717.5|4698.7|4718.8|4700|4722.4|4703.6|4715.9|4697.1|0
1591148400000|2020-06-03 01:40:00|4720.6|4701.8|4735.2|4716.2|4735.2|4716.2|4720.6|4701.8|0
1591148700000|2020-06-03 01:45:00|4733.6|4714.8|4733.8|4715|4738.3|4719.3|4729.5|4710.7|0
1591149000000|2020-06-03 01:50:00|4734.9|4715.9|4730.6|4711.8|4735.9|4716.9|4730.6|4711.8|0
1591149300000|2020-06-03 01:55:00|4730.3|4711.5|4728.7|4709.9|4733.2|4714.4|4724.8|4706|0
1591149600000|2020-06-03 02:00:00|4729|4710.2|4730.2|4711.4|4731.3|4712.5|4725.4|4706.6|0
1591149900000|2020-06-03 02:05:00|4729.4|4710.6|4730.1|4711.3|4733|4714.2|4728.2|4709.4|0
1591150200000|2020-06-03 02:10:00|4731.6|4712.8|4728.4|4709.6|4733.2|4714.4|4727.8|4709|0
1591150500000|2020-06-03 02:15:00|4728.6|4709.8|4732.6|4713.8|4735|4716|4728.6|4709.8|0
1591150800000|2020-06-03 02:20:00|4732.3|4713.5|4729.1|4710.3|4732.3|4713.5|4725.9|4707.1|0
1591151100000|2020-06-03 02:25:00|4728.9|4710.1|4728.9|4710.1|4728.9|4710.1|4720.7|4701.9|0
1591151400000|2020-06-03 02:30:00|4731.6|4712.8|4732.1|4713.3|4732.1|4713.3|4729.8|4711|0
1591151700000|2020-06-03 02:35:00|4731.4|4712.6|4731|4712.2|4735|4716|4731|4712.2|0
1591152000000|2020-06-03 02:40:00|4732.2|4713.4|4731.8|4713|4732.2|4713.4|4727.9|4709.1|0
1591152300000|2020-06-03 02:45:00|4729.9|4711.1|4729.2|4710.4|4729.9|4711.1|4726.4|4707.6|0
1591152600000|2020-06-03 02:50:00|4730|4711.2|4734.2|4715.4|4734.2|4715.4|4728|4709.2|0
1591152900000|2020-06-03 02:55:00|4733.4|4714.6|4728|4709.2|4734.5|4715.6|4728|4709.2|0
1591153200000|2020-06-03 03:00:00|4726.9|4708.1|4734.7|4715.7|4734.7|4715.7|4726.9|4708.1|0
1591153500000|2020-06-03 03:05:00|4735.6|4716.6|4735.8|4716.8|4736.7|4717.7|4735.6|4716.6|0
1591153800000|2020-06-03 03:10:00|4733.9|4715.1|4738.2|4719.2|4738.4|4719.4|4733.9|4715.1|0
1591154100000|2020-06-03 03:15:00|4737.7|4718.7|4746.2|4727.2|4746.2|4727.2|4737.7|4718.7|0
1591154400000|2020-06-03 03:20:00|4747.3|4728.3|4745.9|4726.9|4749.5|4730.5|4745.9|4726.9|0
1591154700000|2020-06-03 03:25:00|4747.8|4728.8|4749.9|4730.9|4751.2|4732.2|4747.8|4728.8|0
1591155000000|2020-06-03 03:30:00|4750.5|4731.5|4751.9|4732.9|4752.6|4733.6|4750.5|4731.5|0
1591155300000|2020-06-03 03:35:00|4752.6|4733.6|4756.5|4737.5|4757|4738|4752|4733|0
1591155600000|2020-06-03 03:40:00|4755|4736|4748.7|4729.7|4755|4736|4748.7|4729.7|0
1591155900000|2020-06-03 03:45:00|4747.2|4728.2|4743.9|4724.9|4747.4|4728.4|4740.2|4721.2|0
1591156200000|2020-06-03 03:50:00|4744.2|4725.2|4745.9|4726.9|4746.8|4727.8|4743.7|4724.7|0
1591156500000|2020-06-03 03:55:00|4743.6|4724.6|4742.7|4723.7|4744.5|4725.5|4742.1|4723.1|0
1591156800000|2020-06-03 04:00:00|4742.6|4723.6|4750|4731|4750|4731|4740.6|4721.6|0
1591157100000|2020-06-03 04:05:00|4750.9|4731.9|4751.6|4732.6|4755|4736|4750.3|4731.3|0
1591157400000|2020-06-03 04:10:00|4752.2|4733.2|4753.6|4734.6|4754.8|4735.8|4752.2|4733.2|0
1591157700000|2020-06-03 04:15:00|4755.4|4736.4|4757|4738|4757.2|4738.2|4754.6|4735.6|0
1591158000000|2020-06-03 04:20:00|4757.8|4738.8|4754.4|4735.4|4757.8|4738.8|4753.8|4734.8|0
1591158300000|2020-06-03 04:25:00|4754|4735|4758|4739|4758|4739|4753.5|4734.5|0
1591158600000|2020-06-03 04:30:00|4757.4|4738.4|4757.2|4738.2|4758.4|4739.4|4755.8|4736.8|0
1591158900000|2020-06-03 04:35:00|4758.5|4739.5|4765.9|4746.9|4765.9|4746.9|4758.5|4739.5|0
1591159200000|2020-06-03 04:40:00|4767.6|4748.6|4759.9|4740.9|4767.6|4748.6|4759.9|4740.9|0
1591159500000|2020-06-03 04:45:00|4758.4|4739.4|4766.6|4747.6|4767.9|4748.9|4758.4|4739.4|0
1591159800000|2020-06-03 04:50:00|4764.8|4745.8|4764.4|4745.4|4764.8|4745.8|4762.5|4743.5|0
1591160100000|2020-06-03 04:55:00|4765.6|4746.6|4768|4749|4769.7|4750.7|4765.6|4746.6|0
1591160400000|2020-06-03 05:00:00|4764.5|4745.5|4770.3|4751.3|4770.3|4751.3|4762.7|4743.7|0
1591160700000|2020-06-03 05:05:00|4770.9|4751.9|4775.1|4756.1|4775.1|4756.1|4770.9|4751.9|0
1591161000000|2020-06-03 05:10:00|4775.4|4756.4|4776.1|4757.1|4777.3|4758.3|4771.9|4752.9|0
1591161300000|2020-06-03 05:15:00|4775.4|4756.4|4782.8|4763.8|4783|4764|4775.4|4756.4|0
1591161600000|2020-06-03 05:20:00|4781.5|4762.5|4787|4767.8|4787|4767.8|4781.1|4762.1|0
1591161900000|2020-06-03 05:25:00|4788.1|4768.9|4776.5|4757.5|4790.2|4771|4776.5|4757.5|0
1591162200000|2020-06-03 05:30:00|4774.4|4755.4|4777.5|4758.5|4777.5|4758.5|4773.9|4754.9|0
1591162500000|2020-06-03 05:35:00|4779.8|4760.8|4784.8|4765.6|4789|4769.8|4779.8|4760.8|0
1591162800000|2020-06-03 05:40:00|4785.1|4765.9|4784.2|4765.2|4786.9|4767.7|4783.3|4764.3|0
1591163100000|2020-06-03 05:45:00|4783.9|4764.9|4785|4765.8|4785.6|4766.4|4781.2|4762.2|0
1591163400000|2020-06-03 05:50:00|4787.4|4768.2|4784.8|4765.6|4787.4|4768.2|4783.7|4764.7|0
1591163700000|2020-06-03 05:55:00|4781.8|4762.8|4779.7|4760.7|4787.2|4768|4779.7|4760.7|0
1591229400000|2020-06-04 00:10:00|4920.2|4900.6|4930.6|4911|4930.6|4911|4914.9|4895.3|0
1591229700000|2020-06-04 00:15:00|4931.8|4912.2|4927.3|4907.7|4938.1|4918.3|4926.9|4907.3|0
1591230000000|2020-06-04 00:20:00|4926.6|4907|4922.4|4902.8|4934.2|4914.6|4917.4|4897.8|0
1591230300000|2020-06-04 00:25:00|4920.8|4901.2|4922.8|4903.2|4925|4905.4|4915.8|4896.2|0
1591230600000|2020-06-04 00:30:00|4928.3|4908.7|4926.6|4907|4941.3|4921.5|4926.6|4907|0
1591230900000|2020-06-04 00:35:00|4926.9|4907.3|4924.1|4904.5|4931.7|4912.1|4922.4|4902.8|0
1591231200000|2020-06-04 00:40:00|4916.8|4897.2|4911.5|4891.9|4921.8|4902.2|4910.1|4890.5|0
1591231500000|2020-06-04 00:45:00|4916.1|4896.5|4910.9|4891.3|4916.1|4896.5|4910.9|4891.3|0
1591231800000|2020-06-04 00:50:00|4905.3|4885.7|4904.1|4884.5|4910.1|4890.5|4902.7|4883.1|0
1591232100000|2020-06-04 00:55:00|4900.4|4880.8|4900.7|4881.1|4903|4883.4|4895.4|4875.8|0
1591232400000|2020-06-04 01:00:00|4901.3|4881.7|4885.1|4865.5|4902.1|4882.5|4882.7|4863.3|0
1591232700000|2020-06-04 01:05:00|4880.2|4860.8|4880.2|4860.8|4880.8|4861.4|4873.5|4854.1|0
1591233000000|2020-06-04 01:10:00|4874.4|4855|4874.3|4854.9|4881.2|4861.8|4873.7|4854.3|0
1591233300000|2020-06-04 01:15:00|4876.1|4856.7|4885.7|4866.1|4885.7|4866.1|4876.1|4856.7|0
1591233600000|2020-06-04 01:20:00|4886.8|4867.2|4868.8|4849.4|4886.8|4867.2|4868.8|4849.4|0
1591233900000|2020-06-04 01:25:00|4867.3|4847.9|4869.8|4850.4|4869.8|4850.4|4864|4844.6|0
1591234200000|2020-06-04 01:30:00|4871.9|4852.5|4874.1|4854.7|4877.1|4857.7|4870|4850.6|0
1591234500000|2020-06-04 01:35:00|4875.5|4856.1|4874.7|4855.3|4881|4861.6|4874.7|4855.3|0
1591234800000|2020-06-04 01:40:00|4873.5|4854.1|4870.3|4850.9|4877|4857.6|4870.3|4850.9|0
1591235100000|2020-06-04 01:45:00|4871.3|4851.9|4861.4|4842|4871.3|4851.9|4861.4|4842|0
1591235400000|2020-06-04 01:50:00|4858.8|4839.4|4859.5|4840.1|4859.6|4840.2|4857.4|4838|0
1591235700000|2020-06-04 01:55:00|4855.7|4836.3|4843|4823.6|4857.3|4837.9|4842.9|4823.5|0
1591236000000|2020-06-04 02:00:00|4846.6|4827.2|4834.7|4815.4|4846.6|4827.2|4834.7|4815.4|0
1591236300000|2020-06-04 02:05:00|4832.7|4813.5|4818.7|4799.5|4832.7|4813.5|4818.7|4799.5|0
1591236600000|2020-06-04 02:10:00|4818.3|4799.1|4814.9|4795.7|4822.3|4803.1|4810.6|4791.4|0
1591236900000|2020-06-04 02:15:00|4812.5|4793.3|4818.8|4799.6|4819.2|4800|4811.4|4792.2|0
1591237200000|2020-06-04 02:20:00|4815.4|4796.2|4826.2|4807|4826.2|4807|4812.8|4793.6|0
1591237500000|2020-06-04 02:25:00|4827.2|4808|4837.1|4817.7|4838.1|4818.7|4826.2|4807|0
1591237800000|2020-06-04 02:30:00|4843.2|4823.8|4837.2|4817.8|4845.2|4825.8|4837.2|4817.8|0
1591238100000|2020-06-04 02:35:00|4831.1|4811.9|4825.7|4806.5|4831.6|4812.4|4824.2|4805|0
1591238400000|2020-06-04 02:40:00|4829.3|4810.1|4829.7|4810.5|4836.1|4816.7|4829|4809.8|0
1591238700000|2020-06-04 02:45:00|4830.1|4810.9|4824.3|4805.1|4833.7|4814.5|4823.7|4804.5|0
1591239000000|2020-06-04 02:50:00|4824|4804.8|4824|4804.8|4828.7|4809.5|4824|4804.8|0
1591239300000|2020-06-04 02:55:00|4824.3|4805.1|4825.7|4806.5|4825.7|4806.5|4822.3|4803.1|0
1591239600000|2020-06-04 03:00:00|4826.9|4807.7|4820.7|4801.5|4826.9|4807.7|4818.8|4799.6|0
1591239900000|2020-06-04 03:05:00|4820.6|4801.4|4819.9|4800.7|4823.3|4804.1|4819.9|4800.7|0
1591240200000|2020-06-04 03:10:00|4821|4801.8|4824.5|4805.3|4825.4|4806.2|4820.9|4801.7|0
1591240500000|2020-06-04 03:15:00|4823.7|4804.5|4823.5|4804.3|4823.7|4804.5|4819.9|4800.7|0
1591240800000|2020-06-04 03:20:00|4821.1|4801.9|4820.8|4801.6|4823.7|4804.5|4820.8|4801.6|0
1591241100000|2020-06-04 03:25:00|4819.7|4800.5|4812.6|4793.4|4819.9|4800.7|4812.6|4793.4|0
1591241400000|2020-06-04 03:30:00|4812.3|4793.1|4798.9|4779.7|4812.3|4793.1|4796.8|4777.6|0
1591241700000|2020-06-04 03:35:00|4797.8|4778.6|4800.6|4781.4|4802.7|4783.5|4794.4|4775.2|0
1591242000000|2020-06-04 03:40:00|4802.4|4783.2|4814.5|4795.3|4814.5|4795.3|4802.4|4783.2|0
1591242300000|2020-06-04 03:45:00|4813.1|4793.9|4815.1|4795.9|4815.2|4796|4811.7|4792.5|0
1591242600000|2020-06-04 03:50:00|4816.9|4797.7|4831.9|4812.7|4832.7|4813.5|4816.9|4797.7|0
1591242900000|2020-06-04 03:55:00|4829.4|4810.2|4835.3|4815.9|4839.3|4819.9|4829.4|4810.2|0
1591243200000|2020-06-04 04:00:00|4835.2|4815.8|4850.2|4830.8|4850.2|4830.8|4835.2|4815.8|0
1591243500000|2020-06-04 04:05:00|4848.7|4829.3|4848.3|4828.9|4854.9|4835.5|4847.5|4828.1|0
1591243800000|2020-06-04 04:10:00|4849.9|4830.5|4853.1|4833.7|4858.2|4838.8|4849.3|4829.9|0
1591244100000|2020-06-04 04:15:00|4849.8|4830.4|4839.7|4820.3|4849.8|4830.4|4839.7|4820.3|0
1591244400000|2020-06-04 04:20:00|4839.4|4820|4855.6|4836.2|4855.6|4836.2|4838.3|4818.9|0
1591244700000|2020-06-04 04:25:00|4851.6|4832.2|4848.4|4829|4851.6|4832.2|4847.6|4828.2|0
1591245000000|2020-06-04 04:30:00|4845.4|4826|4864.9|4845.5|4867.2|4847.8|4845.4|4826|0
1591245300000|2020-06-04 04:35:00|4865.8|4846.4|4859|4839.6|4865.8|4846.4|4856.6|4837.2|0
1591245600000|2020-06-04 04:40:00|4860.2|4840.8|4861.1|4841.7|4861.8|4842.4|4859.2|4839.8|0
1591245900000|2020-06-04 04:45:00|4860.1|4840.7|4860.4|4841|4862.5|4843.1|4860.1|4840.7|0
1591246200000|2020-06-04 04:50:00|4856.9|4837.5|4852.5|4833.1|4859.9|4840.5|4851.7|4832.3|0
1591246500000|2020-06-04 04:55:00|4850.7|4831.3|4859.2|4839.8|4859.2|4839.8|4850.6|4831.2|0
1591246800000|2020-06-04 05:00:00|4861|4841.6|4870.8|4851.4|4870.8|4851.4|4861|4841.6|0
1591247100000|2020-06-04 05:05:00|4870.6|4851.2|4868.4|4849|4872.6|4853.2|4866.8|4847.4|0
1591247400000|2020-06-04 05:10:00|4869|4849.6|4861.7|4842.3|4870.2|4850.8|4861.7|4842.3|0
1591247700000|2020-06-04 05:15:00|4865.3|4845.9|4856.1|4836.7|4865.3|4845.9|4856.1|4836.7|0
1591248000000|2020-06-04 05:20:00|4855.3|4835.9|4860.1|4840.7|4860.1|4840.7|4853.4|4834|0
1591248300000|2020-06-04 05:25:00|4857.3|4837.9|4855.1|4835.7|4862.4|4843|4853.5|4834.1|0
1591248600000|2020-06-04 05:30:00|4854.9|4835.5|4844.7|4825.3|4855.2|4835.8|4844.7|4825.3|0
1591248900000|2020-06-04 05:35:00|4845|4825.6|4846.7|4827.3|4846.7|4827.3|4840.8|4821.4|0
1591249200000|2020-06-04 05:40:00|4848.2|4828.8|4854.2|4834.8|4854.2|4834.8|4848.2|4828.8|0
1591249500000|2020-06-04 05:45:00|4851.4|4832|4854.7|4835.3|4855.6|4836.2|4844.3|4824.9|0
1591249800000|2020-06-04 05:50:00|4853.9|4834.5|4846|4826.6|4853.9|4834.5|4846|4826.6|0
1591250100000|2020-06-04 05:55:00|4837|4817.6|4837.3|4817.9|4839|4819.6|4831.3|4812.1|0
1591315800000|2020-06-05 00:10:00|4889.3|4869.7|4883.6|4864.2|4889.3|4869.7|4880.8|4861.4|0
1591316100000|2020-06-05 00:15:00|4884.3|4864.9|4885.3|4865.7|4887.4|4867.8|4882.1|4862.7|0
1591316400000|2020-06-05 00:20:00|4882.9|4863.5|4873.3|4853.9|4882.9|4863.5|4873|4853.6|0
1591316700000|2020-06-05 00:25:00|4872.1|4852.7|4882.2|4862.8|4886.7|4867.1|4872.1|4852.7|0
1591317000000|2020-06-05 00:30:00|4880.5|4861.1|4879.3|4859.9|4885.6|4866|4877.5|4858.1|0
1591317300000|2020-06-05 00:35:00|4879.1|4859.7|4885|4865.4|4885|4865.4|4878.2|4858.8|0
1591317600000|2020-06-05 00:40:00|4888.4|4868.8|4896.7|4877.1|4899.4|4879.8|4888.4|4868.8|0
1591317900000|2020-06-05 00:45:00|4897.5|4877.9|4897.5|4877.9|4900.8|4881.2|4895.4|4875.8|0
1591318200000|2020-06-05 00:50:00|4896.5|4876.9|4891|4871.4|4897.7|4878.1|4891|4871.4|0
1591318500000|2020-06-05 00:55:00|4892.7|4873.1|4890.4|4870.8|4894.5|4874.9|4889.4|4869.8|0
1591318800000|2020-06-05 01:00:00|4893.2|4873.6|4903.5|4883.9|4903.5|4883.9|4893.2|4873.6|0
1591319100000|2020-06-05 01:05:00|4903.8|4884.2|4896.6|4877|4903.8|4884.2|4896.3|4876.7|0
1591319400000|2020-06-05 01:10:00|4894.9|4875.3|4894.5|4874.9|4895.4|4875.8|4893|4873.4|0
1591319700000|2020-06-05 01:15:00|4897.6|4878|4904.6|4885|4904.9|4885.3|4897.3|4877.7|0
1591320000000|2020-06-05 01:20:00|4906.3|4886.7|4911.8|4892.2|4911.9|4892.3|4906.3|4886.7|0
1591320300000|2020-06-05 01:25:00|4911.9|4892.3|4905.8|4886.2|4912.4|4892.8|4904|4884.4|0
1591320600000|2020-06-05 01:30:00|4905|4885.4|4898.6|4879|4910.2|4890.6|4898.6|4879|0
1591320900000|2020-06-05 01:35:00|4898.9|4879.3|4901|4881.4|4903.3|4883.7|4897.9|4878.3|0
1591321200000|2020-06-05 01:40:00|4901.2|4881.6|4898.8|4879.2|4901.7|4882.1|4898.4|4878.8|0
1591321500000|2020-06-05 01:45:00|4896.9|4877.3|4892.7|4873.1|4897.1|4877.5|4889.2|4869.6|0
1591321800000|2020-06-05 01:50:00|4891.2|4871.6|4899.6|4880|4899.6|4880|4887.7|4868.1|0
1591322100000|2020-06-05 01:55:00|4899.7|4880.1|4908.6|4889|4908.9|4889.3|4898.1|4878.5|0
1591322400000|2020-06-05 02:00:00|4907.6|4888|4906.2|4886.6|4907.6|4888|4904.3|4884.7|0
1591322700000|2020-06-05 02:05:00|4908.3|4888.7|4913.9|4894.3|4913.9|4894.3|4908.3|4888.7|0
1591323000000|2020-06-05 02:10:00|4912.8|4893.2|4911.2|4891.6|4912.8|4893.2|4910.6|4891|0
1591323300000|2020-06-05 02:15:00|4910.6|4891|4918.1|4898.5|4918.1|4898.5|4910.6|4891|0
1591323600000|2020-06-05 02:20:00|4919.9|4900.3|4917.5|4897.9|4920.6|4901|4915.9|4896.3|0
1591323900000|2020-06-05 02:25:00|4917.6|4898|4914.7|4895.1|4920.8|4901.2|4914.7|4895.1|0
1591324200000|2020-06-05 02:30:00|4913.2|4893.6|4928.4|4908.8|4928.4|4908.8|4913.2|4893.6|0
1591324500000|2020-06-05 02:35:00|4928.1|4908.5|4930.5|4910.9|4930.5|4910.9|4926|4906.4|0
1591324800000|2020-06-05 02:40:00|4929.5|4909.9|4923.9|4904.3|4929.5|4909.9|4923.9|4904.3|0
1591325100000|2020-06-05 02:45:00|4923.1|4903.5|4931.3|4911.7|4931.3|4911.7|4921.1|4901.5|0
1591325400000|2020-06-05 02:50:00|4928.8|4909.2|4921.1|4901.5|4928.8|4909.2|4920.5|4900.9|0
1591325700000|2020-06-05 02:55:00|4922.7|4903.1|4925.8|4906.2|4926.9|4907.3|4922.7|4903.1|0
1591326000000|2020-06-05 03:00:00|4926.2|4906.6|4928.4|4908.8|4928.4|4908.8|4924.7|4905.1|0
1591326300000|2020-06-05 03:05:00|4929.1|4909.5|4936.1|4916.3|4936.1|4916.3|4929.1|4909.5|0
1591326600000|2020-06-05 03:10:00|4934.2|4914.6|4940.2|4920.4|4940.2|4920.4|4934.2|4914.6|0
1591326900000|2020-06-05 03:15:00|4940.8|4921|4932|4912.4|4940.8|4921|4932|4912.4|0
1591327200000|2020-06-05 03:20:00|4932.4|4912.8|4930.8|4911.2|4933.4|4913.8|4929.8|4910.2|0
1591327500000|2020-06-05 03:25:00|4931.1|4911.5|4936.5|4916.7|4936.5|4916.7|4931.1|4911.5|0
1591327800000|2020-06-05 03:30:00|4936.4|4916.6|4929.2|4909.6|4936.4|4916.6|4929.2|4909.6|0
1591328100000|2020-06-05 03:35:00|4929.9|4910.3|4930.3|4910.7|4933.7|4914.1|4927.9|4908.3|0
1591328400000|2020-06-05 03:40:00|4930.5|4910.9|4927|4907.4|4932.3|4912.7|4926.8|4907.2|0
1591328700000|2020-06-05 03:45:00|4929.5|4909.9|4930.8|4911.2|4931.5|4911.9|4928.5|4908.9|0
1591329000000|2020-06-05 03:50:00|4932.2|4912.6|4933.6|4914|4935|4915.2|4931.7|4912.1|0
1591329300000|2020-06-05 03:55:00|4930.9|4911.3|4930.1|4910.5|4931.3|4911.7|4929|4909.4|0
1591329600000|2020-06-05 04:00:00|4928.5|4908.9|4932.1|4912.5|4932.1|4912.5|4925.3|4905.7|0
1591329900000|2020-06-05 04:05:00|4932|4912.4|4925.8|4906.2|4932|4912.4|4925.8|4906.2|0
1591330200000|2020-06-05 04:10:00|4927.6|4908|4928.5|4908.9|4928.8|4909.2|4926.1|4906.5|0
1591330500000|2020-06-05 04:15:00|4929.3|4909.7|4929.1|4909.5|4929.3|4909.7|4927.4|4907.8|0
1591330800000|2020-06-05 04:20:00|4927.6|4908|4928.6|4909|4931.9|4912.3|4926.9|4907.3|0
1591331100000|2020-06-05 04:25:00|4928.4|4908.8|4927.3|4907.7|4932.4|4912.8|4927.3|4907.7|0
1591331400000|2020-06-05 04:30:00|4926|4906.4|4927.9|4908.3|4928.4|4908.8|4923.7|4904.1|0
1591331700000|2020-06-05 04:35:00|4928.5|4908.9|4939.7|4919.9|4939.7|4919.9|4928.2|4908.6|0
1591332000000|2020-06-05 04:40:00|4938|4918.2|4936.5|4916.7|4938.3|4918.5|4936.3|4916.5|0
1591332300000|2020-06-05 04:45:00|4937|4917.2|4943.1|4923.3|4944.8|4925|4937|4917.2|0
1591332600000|2020-06-05 04:50:00|4943.9|4924.1|4943.3|4923.5|4945.6|4925.8|4942.6|4922.8|0
1591332900000|2020-06-05 04:55:00|4942.9|4923.1|4941.7|4921.9|4944.4|4924.6|4941.3|4921.5|0
1591333200000|2020-06-05 05:00:00|4941.8|4922|4943.1|4923.3|4943.1|4923.3|4940.1|4920.3|0
1591333500000|2020-06-05 05:05:00|4943.4|4923.6|4950|4930.2|4952|4932.2|4943.4|4923.6|0
1591333800000|2020-06-05 05:10:00|4948.8|4929|4951.1|4931.3|4952.3|4932.5|4948.8|4929|0
1591334100000|2020-06-05 05:15:00|4950.6|4930.8|4946.8|4927|4950.6|4930.8|4945.8|4926|0
1591334400000|2020-06-05 05:20:00|4947.1|4927.3|4944.6|4924.8|4947.1|4927.3|4944.5|4924.7|0
1591334700000|2020-06-05 05:25:00|4945.6|4925.8|4942.5|4922.7|4945.9|4926.1|4941.9|4922.1|0
1591335000000|2020-06-05 05:30:00|4942.6|4922.8|4944.7|4924.9|4946.1|4926.3|4942.6|4922.8|0
1591335300000|2020-06-05 05:35:00|4944.5|4924.7|4942.4|4922.6|4944.6|4924.8|4941.7|4921.9|0
1591335600000|2020-06-05 05:40:00|4940.2|4920.4|4942|4922.2|4942.2|4922.4|4940.2|4920.4|0
1591335900000|2020-06-05 05:45:00|4941|4921.2|4952.8|4933|4959.5|4939.7|4941|4921.2|0
1591336200000|2020-06-05 05:50:00|4950.6|4930.8|4951.2|4931.4|4951.2|4931.4|4949.2|4929.4|0
1591336500000|2020-06-05 05:55:00|4950.3|4930.5|4952.8|4933|4954.5|4934.7|4947.3|4927.5|0
1591661400000|2020-06-09 00:10:00|5189.4|5168.6|5198.1|5177.3|5215.6|5194.8|5189.4|5168.6|0
1591661700000|2020-06-09 00:15:00|5199.8|5179|5172.7|5152.1|5199.8|5179|5172.7|5152.1|0
1591662000000|2020-06-09 00:20:00|5177.7|5157.1|5190.2|5169.4|5190.2|5169.4|5174.9|5154.3|0
1591662300000|2020-06-09 00:25:00|5188|5167.2|5184.1|5163.5|5188|5167.2|5179.9|5159.3|0
1591662600000|2020-06-09 00:30:00|5183.9|5163.3|5166.4|5145.8|5192.6|5171.8|5166.4|5145.8|0
1591662900000|2020-06-09 00:35:00|5167.7|5147.1|5141.7|5121.1|5167.7|5147.1|5138.2|5117.6|0
1591663200000|2020-06-09 00:40:00|5142.7|5122.1|5129.2|5108.8|5145.1|5124.5|5127.7|5107.3|0
1591663500000|2020-06-09 00:45:00|5134.2|5113.8|5146.4|5125.8|5146.4|5125.8|5133.8|5113.4|0
1591663800000|2020-06-09 00:50:00|5154.6|5134|5162.2|5141.6|5165.6|5145|5154.6|5134|0
1591664100000|2020-06-09 00:55:00|5163.9|5143.3|5174.3|5153.7|5174.3|5153.7|5163.9|5143.3|0
1591664400000|2020-06-09 01:00:00|5171.2|5150.6|5158.4|5137.8|5171.2|5150.6|5157.3|5136.7|0
1591664700000|2020-06-09 01:05:00|5153.7|5133.1|5155.9|5135.3|5158.9|5138.3|5153.7|5133.1|0
1591665000000|2020-06-09 01:10:00|5157.3|5136.7|5171.4|5150.8|5173.2|5152.6|5157.3|5136.7|0
1591665300000|2020-06-09 01:15:00|5167.7|5147.1|5175|5154.4|5175|5154.4|5165.9|5145.3|0
1591665600000|2020-06-09 01:20:00|5174.4|5153.8|5171.2|5150.6|5176.1|5155.5|5166.2|5145.6|0
1591665900000|2020-06-09 01:25:00|5174.1|5153.5|5177.9|5157.3|5177.9|5157.3|5173.3|5152.7|0
1591666200000|2020-06-09 01:30:00|5177.5|5156.9|5172.4|5151.8|5177.5|5156.9|5170.2|5149.6|0
1591666500000|2020-06-09 01:35:00|5171.1|5150.5|5188.7|5167.9|5188.7|5167.9|5171.1|5150.5|0
1591666800000|2020-06-09 01:40:00|5190.7|5169.9|5195.1|5174.3|5199.2|5178.4|5190.7|5169.9|0
1591667100000|2020-06-09 01:45:00|5191.7|5170.9|5185.6|5164.8|5191.7|5170.9|5183.6|5163|0
1591667400000|2020-06-09 01:50:00|5184.4|5163.8|5175.6|5155|5185.5|5164.7|5173.2|5152.6|0
1591667700000|2020-06-09 01:55:00|5174.2|5153.6|5174.7|5154.1|5180|5159.4|5173.3|5152.7|0
1591668000000|2020-06-09 02:00:00|5177|5156.4|5174.9|5154.3|5177|5156.4|5172.4|5151.8|0
1591668300000|2020-06-09 02:05:00|5177.3|5156.7|5164.9|5144.3|5177.3|5156.7|5164.9|5144.3|0
1591668600000|2020-06-09 02:10:00|5168.2|5147.6|5171.5|5150.9|5175|5154.4|5168.2|5147.6|0
1591668900000|2020-06-09 02:15:00|5171.3|5150.7|5168|5147.4|5171.3|5150.7|5164.6|5144|0
1591669200000|2020-06-09 02:20:00|5166|5145.4|5159.2|5138.6|5166|5145.4|5158.2|5137.6|0
1591669500000|2020-06-09 02:25:00|5160|5139.4|5162.6|5142|5162.7|5142.1|5158.8|5138.2|0
1591669800000|2020-06-09 02:30:00|5163.4|5142.8|5165.4|5144.8|5168.5|5147.9|5163.4|5142.8|0
1591670100000|2020-06-09 02:35:00|5163.5|5142.9|5157.5|5136.9|5163.5|5142.9|5157.5|5136.9|0
1591670400000|2020-06-09 02:40:00|5156.7|5136.1|5159.5|5138.9|5159.5|5138.9|5156.7|5136.1|0
1591670700000|2020-06-09 02:45:00|5160.6|5140|5170|5149.4|5170|5149.4|5160.6|5140|0
1591671000000|2020-06-09 02:50:00|5171.8|5151.2|5170.6|5150|5172.5|5151.9|5169.3|5148.7|0
1591671300000|2020-06-09 02:55:00|5169.7|5149.1|5160.5|5139.9|5169.7|5149.1|5159.7|5139.1|0
1591671600000|2020-06-09 03:00:00|5160.9|5140.3|5159.9|5139.3|5161|5140.4|5158.6|5138|0
1591671900000|2020-06-09 03:05:00|5158.2|5137.6|5160|5139.4|5160|5139.4|5153.2|5132.6|0
1591672200000|2020-06-09 03:10:00|5159.4|5138.8|5162.6|5142|5162.6|5142|5159.4|5138.8|0
1591672500000|2020-06-09 03:15:00|5160|5139.4|5157|5136.4|5161.5|5140.9|5157|5136.4|0
1591672800000|2020-06-09 03:20:00|5158.8|5138.2|5170.4|5149.8|5170.4|5149.8|5158.8|5138.2|0
1591673100000|2020-06-09 03:25:00|5169.3|5148.7|5172.2|5151.6|5172.2|5151.6|5169|5148.4|0
1591673400000|2020-06-09 03:30:00|5174.3|5153.7|5172.3|5151.7|5174.8|5154.2|5166.9|5146.3|0
1591673700000|2020-06-09 03:35:00|5172.7|5152.1|5175.5|5154.9|5175.5|5154.9|5170.5|5149.9|0
1591674000000|2020-06-09 03:40:00|5176|5155.4|5171.4|5150.8|5177|5156.4|5171.4|5150.8|0
1591674300000|2020-06-09 03:45:00|5174.2|5153.6|5174.1|5153.5|5174.7|5154.1|5172.7|5152.1|0
1591674600000|2020-06-09 03:50:00|5175.1|5154.5|5184|5163.4|5184|5163.4|5175.1|5154.5|0
1591674900000|2020-06-09 03:55:00|5184.5|5163.9|5184.8|5164.2|5185.8|5165|5183|5162.4|0
1591675200000|2020-06-09 04:00:00|5185.8|5165|5187.1|5166.3|5188.1|5167.3|5185.1|5164.5|0
1591675500000|2020-06-09 04:05:00|5187.4|5166.6|5195.8|5175|5195.8|5175|5186.3|5165.5|0
1591675800000|2020-06-09 04:10:00|5194.4|5173.6|5197|5176.2|5198.4|5177.6|5194.4|5173.6|0
1591676100000|2020-06-09 04:15:00|5198.4|5177.6|5193.7|5172.9|5198.6|5177.8|5193.4|5172.6|0
1591676400000|2020-06-09 04:20:00|5197|5176.2|5200|5179.2|5200|5179.2|5194.9|5174.1|0
1591676700000|2020-06-09 04:25:00|5200.2|5179.4|5200.8|5180|5200.8|5180|5196.2|5175.4|0
1591677000000|2020-06-09 04:30:00|5201.5|5180.7|5194.9|5174.1|5201.7|5180.9|5193.3|5172.5|0
1591677300000|2020-06-09 04:35:00|5192.7|5171.9|5197.2|5176.4|5197.3|5176.5|5192.2|5171.4|0
1591677600000|2020-06-09 04:40:00|5197.8|5177|5202.5|5181.7|5202.5|5181.7|5197.8|5177|0
1591677900000|2020-06-09 04:45:00|5205.3|5184.5|5197|5176.2|5205.6|5184.8|5197|5176.2|0
1591678200000|2020-06-09 04:50:00|5192.1|5171.3|5181.8|5161.2|5192.3|5171.5|5181.8|5161.2|0
1591678500000|2020-06-09 04:55:00|5184.5|5163.9|5178|5157.4|5184.5|5163.9|5174.7|5154.1|0
1591678800000|2020-06-09 05:00:00|5179.8|5159.2|5186.6|5165.8|5186.6|5165.8|5179.8|5159.2|0
1591679100000|2020-06-09 05:05:00|5184.9|5164.3|5185|5164.4|5189|5168.2|5184.7|5164.1|0
1591679400000|2020-06-09 05:10:00|5183.9|5163.3|5180.9|5160.3|5186.1|5165.3|5180.9|5160.3|0
1591679700000|2020-06-09 05:15:00|5179.9|5159.3|5185.5|5164.7|5185.5|5164.7|5179.5|5158.9|0
1591680000000|2020-06-09 05:20:00|5182.8|5162.2|5185|5164.4|5186.8|5166|5182.8|5162.2|0
1591680300000|2020-06-09 05:25:00|5185.8|5165|5184.8|5164.2|5185.8|5165|5183|5162.4|0
1591680600000|2020-06-09 05:30:00|5186.2|5165.4|5192.4|5171.6|5193.8|5173|5186.2|5165.4|0
1591680900000|2020-06-09 05:35:00|5193.5|5172.7|5194.6|5173.8|5195.3|5174.5|5193.5|5172.7|0
1591681200000|2020-06-09 05:40:00|5194.3|5173.5|5183.9|5163.3|5194.3|5173.5|5183.9|5163.3|0
1591681500000|2020-06-09 05:45:00|5183.1|5162.5|5190.6|5169.8|5190.6|5169.8|5179.3|5158.7|0
1591681800000|2020-06-09 05:50:00|5189.9|5169.1|5192.6|5171.8|5193.2|5172.4|5188.4|5167.6|0
1591682100000|2020-06-09 05:55:00|5193.8|5173|5195.5|5174.7|5198.9|5178.1|5193.8|5173|0
1591747800000|2020-06-10 00:10:00|5068|5047.8|5066.2|5046|5068.7|5048.5|5065.2|5045|0
1591748100000|2020-06-10 00:15:00|5056.4|5036.2|5077.5|5057.3|5077.5|5057.3|5054.7|5034.5|0
1591748400000|2020-06-10 00:20:00|5076.8|5056.6|5077.1|5056.9|5081.7|5061.5|5073.4|5053.2|0
1591748700000|2020-06-10 00:25:00|5077.9|5057.7|5081.1|5060.9|5081.1|5060.9|5070.4|5050.2|0
1591749000000|2020-06-10 00:30:00|5083.4|5063.2|5093.2|5072.8|5093.2|5072.8|5083.4|5063.2|0
1591749300000|2020-06-10 00:35:00|5094.9|5074.5|5102.7|5082.3|5103|5082.6|5092.4|5072|0
1591749600000|2020-06-10 00:40:00|5102|5081.6|5112.1|5091.7|5112.1|5091.7|5102|5081.6|0
1591749900000|2020-06-10 00:45:00|5115|5094.6|5109.6|5089.2|5116.2|5095.8|5106.7|5086.3|0
1591750200000|2020-06-10 00:50:00|5109.1|5088.7|5118.3|5097.9|5119.1|5098.7|5109.1|5088.7|0
1591750500000|2020-06-10 00:55:00|5118.6|5098.2|5118.4|5098|5120.2|5099.8|5117.2|5096.8|0
1591750800000|2020-06-10 01:00:00|5118.6|5098.2|5125.5|5105.1|5126.9|5106.5|5117.8|5097.4|0
1591751100000|2020-06-10 01:05:00|5124.6|5104.2|5134.8|5114.4|5135.6|5115|5123.2|5102.8|0
1591751400000|2020-06-10 01:10:00|5137.2|5116.6|5139.9|5119.3|5144|5123.4|5137.2|5116.6|0
1591751700000|2020-06-10 01:15:00|5139.3|5118.7|5147.6|5127|5148.2|5127.6|5138.1|5117.5|0
1591752000000|2020-06-10 01:20:00|5148.5|5127.9|5149.5|5128.9|5152.1|5131.5|5143.9|5123.3|0
1591752300000|2020-06-10 01:25:00|5153.4|5132.8|5161.6|5141|5162.5|5141.9|5151.3|5130.7|0
1591752600000|2020-06-10 01:30:00|5165|5144.4|5165.1|5144.5|5169.1|5148.5|5161.1|5140.5|0
1591752900000|2020-06-10 01:35:00|5163.3|5142.7|5169.5|5148.9|5171.4|5150.8|5163.3|5142.7|0
1591753200000|2020-06-10 01:40:00|5168.8|5148.2|5161.1|5140.5|5170|5149.4|5160.7|5140.1|0
1591753500000|2020-06-10 01:45:00|5157.7|5137.1|5164.8|5144.2|5165.4|5144.8|5155|5134.4|0
1591753800000|2020-06-10 01:50:00|5166.1|5145.5|5165.2|5144.6|5166.1|5145.5|5164|5143.4|0
1591754100000|2020-06-10 01:55:00|5163.9|5143.3|5158|5137.4|5164.4|5143.8|5158|5137.4|0
1591754400000|2020-06-10 02:00:00|5160.5|5139.9|5164|5143.4|5165.3|5144.7|5159.6|5139|0
1591754700000|2020-06-10 02:05:00|5164.5|5143.9|5162.5|5141.9|5164.9|5144.3|5162.5|5141.9|0
1591755000000|2020-06-10 02:10:00|5160.7|5140.1|5161|5140.4|5161|5140.4|5157.4|5136.8|0
1591755300000|2020-06-10 02:15:00|5163.4|5142.8|5162.5|5141.9|5164.8|5144.2|5159.4|5138.8|0
1591755600000|2020-06-10 02:20:00|5162.9|5142.3|5162|5141.4|5164.2|5143.6|5161.2|5140.6|0
1591755900000|2020-06-10 02:25:00|5163.5|5142.9|5158.2|5137.6|5163.5|5142.9|5155.9|5135.3|0
1591756200000|2020-06-10 02:30:00|5156.4|5135.8|5160.5|5139.9|5163.5|5142.9|5156.4|5135.8|0
1591756500000|2020-06-10 02:35:00|5160.4|5139.8|5153.7|5133.1|5160.4|5139.8|5153.6|5133|0
1591756800000|2020-06-10 02:40:00|5153.4|5132.8|5157|5136.4|5159.2|5138.6|5153.4|5132.8|0
1591757100000|2020-06-10 02:45:00|5156.4|5135.8|5147.5|5126.9|5156.4|5135.8|5147.5|5126.9|0
1591757400000|2020-06-10 02:50:00|5148.3|5127.7|5143.8|5123.2|5148.3|5127.7|5143.8|5123.2|0
1591757700000|2020-06-10 02:55:00|5145.4|5124.8|5146.4|5125.8|5147.4|5126.8|5145.4|5124.8|0
1591758000000|2020-06-10 03:00:00|5146.1|5125.5|5146.5|5125.9|5147.9|5127.3|5143.9|5123.3|0
1591758300000|2020-06-10 03:05:00|5147|5126.4|5151.1|5130.5|5151.2|5130.6|5146.7|5126.1|0
1591758600000|2020-06-10 03:10:00|5151.2|5130.6|5158.5|5137.9|5159.4|5138.8|5151.2|5130.6|0
1591758900000|2020-06-10 03:15:00|5159.5|5138.9|5150.9|5130.3|5159.5|5138.9|5150.9|5130.3|0
1591759200000|2020-06-10 03:20:00|5150|5129.4|5141.4|5120.8|5152|5131.4|5141|5120.4|0
1591759500000|2020-06-10 03:25:00|5141.7|5121.1|5143.7|5123.1|5146.1|5125.5|5141.7|5121.1|0
1591759800000|2020-06-10 03:30:00|5143.3|5122.7|5145.8|5125.2|5147.1|5126.5|5143.3|5122.7|0
1591760100000|2020-06-10 03:35:00|5145|5124.4|5148.3|5127.7|5149.9|5129.3|5145|5124.4|0
1591760400000|2020-06-10 03:40:00|5146.7|5126.1|5147.7|5127.1|5147.7|5127.1|5144.3|5123.7|0
1591760700000|2020-06-10 03:45:00|5150.3|5129.7|5147.7|5127.1|5151.9|5131.3|5147.7|5127.1|0
1591761000000|2020-06-10 03:50:00|5148.5|5127.9|5149.3|5128.7|5149.5|5128.9|5146.5|5125.9|0
1591761300000|2020-06-10 03:55:00|5149.7|5129.1|5158.7|5138.1|5158.7|5138.1|5148.9|5128.3|0
1591761600000|2020-06-10 04:00:00|5160.4|5139.8|5157|5136.4|5160.7|5140.1|5156.2|5135.6|0
1591761900000|2020-06-10 04:05:00|5156.8|5136.2|5145.9|5125.3|5157.8|5137.2|5145.9|5125.3|0
1591762200000|2020-06-10 04:10:00|5145.3|5124.7|5138|5117.4|5146.1|5125.5|5132|5111.6|0
1591762500000|2020-06-10 04:15:00|5137.4|5116.8|5133.8|5113.4|5137.5|5116.9|5132.7|5112.3|0
1591762800000|2020-06-10 04:20:00|5135.9|5115.3|5144.7|5124.1|5144.7|5124.1|5135.9|5115.3|0
1591763100000|2020-06-10 04:25:00|5146.4|5125.8|5140|5119.4|5146.7|5126.1|5138.9|5118.3|0
1591763400000|2020-06-10 04:30:00|5140.5|5119.9|5143.2|5122.6|5143.2|5122.6|5138.6|5118|0
1591763700000|2020-06-10 04:35:00|5144.6|5124|5142.3|5121.7|5145.2|5124.6|5142.3|5121.7|0
1591764000000|2020-06-10 04:40:00|5143.7|5123.1|5147.5|5126.9|5148.4|5127.8|5143.6|5123|0
1591764300000|2020-06-10 04:45:00|5146.6|5126|5146.8|5126.2|5147.3|5126.7|5145.7|5125.1|0
1591764600000|2020-06-10 04:50:00|5145.5|5124.9|5150.6|5130|5153.5|5132.9|5145.5|5124.9|0
1591764900000|2020-06-10 04:55:00|5152.6|5132|5149.6|5129|5152.6|5132|5149.3|5128.7|0
1591765200000|2020-06-10 05:00:00|5152.1|5131.5|5146.9|5126.3|5152.1|5131.5|5146.9|5126.3|0
1591765500000|2020-06-10 05:05:00|5146.4|5125.8|5148.4|5127.8|5148.8|5128.2|5145.8|5125.2|0
1591765800000|2020-06-10 05:10:00|5147.9|5127.3|5143.4|5122.8|5148.4|5127.8|5143.3|5122.7|0
1591766100000|2020-06-10 05:15:00|5143|5122.4|5143.4|5122.8|5144.8|5124.2|5143|5122.4|0
1591766400000|2020-06-10 05:20:00|5144.1|5123.5|5137.5|5116.9|5144.2|5123.6|5137.5|5116.9|0
1591766700000|2020-06-10 05:25:00|5137.7|5117.1|5141.6|5121|5141.6|5121|5132.6|5112.2|0
1591767000000|2020-06-10 05:30:00|5140.4|5119.8|5138.5|5117.9|5144.7|5124.1|5138.5|5117.9|0
1591767300000|2020-06-10 05:35:00|5138.2|5117.6|5142.9|5122.3|5146.4|5125.8|5138.2|5117.6|0
1591767600000|2020-06-10 05:40:00|5142|5121.4|5142|5121.4|5144.9|5124.3|5141.9|5121.3|0
1591767900000|2020-06-10 05:45:00|5141.9|5121.3|5143.8|5123.2|5143.8|5123.2|5141.9|5121.3|0
1591768200000|2020-06-10 05:50:00|5145.3|5124.7|5149.2|5128.6|5149.4|5128.8|5144.9|5124.3|0
1591768500000|2020-06-10 05:55:00|5149.9|5129.3|5153.1|5132.5|5154.7|5134.1|5149.9|5129.3|0
1591834200000|2020-06-11 00:10:00|4996.3|4976.3|5006.1|4986.1|5013|4993|4996.3|4976.3|0
1591834500000|2020-06-11 00:15:00|5003.6|4983.6|5005.6|4985.6|5007.4|4987.4|5001.8|4981.8|0
1591834800000|2020-06-11 00:20:00|5006.9|4986.9|5000.6|4980.6|5007.8|4987.8|5000.6|4980.6|0
1591835100000|2020-06-11 00:25:00|5002.4|4982.4|5017.8|4997.8|5017.8|4997.8|5002.4|4982.4|0
1591835400000|2020-06-11 00:30:00|5017.5|4997.5|5018.1|4998.1|5024.1|5004.1|5017.5|4997.5|0
1591835700000|2020-06-11 00:35:00|5017.4|4997.4|5015.1|4995.1|5018|4998|5012.2|4992.2|0
1591836000000|2020-06-11 00:40:00|5015.5|4995.5|5009.6|4989.6|5015.5|4995.5|5006.8|4986.8|0
1591836300000|2020-06-11 00:45:00|5010.2|4990.2|5012.2|4992.2|5012.2|4992.2|5008.8|4988.8|0
1591836600000|2020-06-11 00:50:00|5014.1|4994.1|5020.2|5000.2|5020.5|5000.5|5014.1|4994.1|0
1591836900000|2020-06-11 00:55:00|5021.7|5001.7|5015.7|4995.7|5021.7|5001.7|5013.8|4993.8|0
1591837200000|2020-06-11 01:00:00|5014.4|4994.4|5018.4|4998.4|5018.4|4998.4|5012.2|4992.2|0
1591837500000|2020-06-11 01:05:00|5020.6|5000.6|5024.5|5004.5|5027.5|5007.5|5020.6|5000.6|0
1591837800000|2020-06-11 01:10:00|5024.3|5004.3|5022.9|5002.9|5024.3|5004.3|5020.2|5000.2|0
1591838100000|2020-06-11 01:15:00|5024.2|5004.2|5012.8|4992.8|5025.9|5005.9|5012.8|4992.8|0
1591838400000|2020-06-11 01:20:00|5012|4992|5011.9|4991.9|5013.1|4993.1|5008.5|4988.5|0
1591838700000|2020-06-11 01:25:00|5014.9|4994.9|5016.2|4996.2|5016.2|4996.2|5014.1|4994.1|0
1591839000000|2020-06-11 01:30:00|5015.2|4995.2|5007.2|4987.2|5015.2|4995.2|5007.2|4987.2|0
1591839300000|2020-06-11 01:35:00|5007.1|4987.1|5007.9|4987.9|5008.5|4988.5|5007.1|4987.1|0
1591839600000|2020-06-11 01:40:00|5006|4986|4994.2|4974.2|5006.3|4986.3|4994.2|4974.2|0
1591839900000|2020-06-11 01:45:00|4994.3|4974.3|4985.2|4965.2|4995.5|4975.5|4982.7|4962.9|0
1591840200000|2020-06-11 01:50:00|4982.6|4962.8|4974.6|4954.8|4982.6|4962.8|4961.4|4941.6|0
1591840500000|2020-06-11 01:55:00|4978|4958.2|4957.9|4938.1|4978|4958.2|4957.9|4938.1|0
1591840800000|2020-06-11 02:00:00|4960.6|4940.8|4950.7|4930.9|4960.6|4940.8|4950.7|4930.9|0
1591841100000|2020-06-11 02:05:00|4949.4|4929.6|4953.2|4933.4|4955.8|4936|4949.4|4929.6|0
1591841400000|2020-06-11 02:10:00|4950.6|4930.8|4954.5|4934.7|4958.4|4938.6|4950.1|4930.3|0
1591841700000|2020-06-11 02:15:00|4954.2|4934.4|4959|4939.2|4959.6|4939.8|4954.2|4934.4|0
1591842000000|2020-06-11 02:20:00|4961|4941.2|4957.5|4937.7|4965|4945.2|4957.5|4937.7|0
1591842300000|2020-06-11 02:25:00|4958.3|4938.5|4956.3|4936.5|4960.6|4940.8|4956.3|4936.5|0
1591842600000|2020-06-11 02:30:00|4956.2|4936.4|4949.3|4929.5|4956.2|4936.4|4949.3|4929.5|0
1591842900000|2020-06-11 02:35:00|4949|4929.2|4940|4920.2|4949.4|4929.6|4936.3|4916.5|0
1591843200000|2020-06-11 02:40:00|4938.2|4918.4|4943.3|4923.5|4943.3|4923.5|4933.9|4914.3|0
1591843500000|2020-06-11 02:45:00|4941.3|4921.5|4943.1|4923.3|4943.5|4923.7|4940.4|4920.6|0
1591843800000|2020-06-11 02:50:00|4941.5|4921.7|4934.5|4914.9|4942|4922.2|4934.5|4914.9|0
1591844100000|2020-06-11 02:55:00|4933.8|4914.2|4936.3|4916.5|4939.5|4919.7|4933.8|4914.2|0
1591844400000|2020-06-11 03:00:00|4936.4|4916.6|4936.3|4916.5|4938|4918.2|4934.4|4914.8|0
1591844700000|2020-06-11 03:05:00|4936.8|4917|4934.5|4914.9|4936.8|4917|4930.2|4910.6|0
1591845000000|2020-06-11 03:10:00|4934.1|4914.5|4935.7|4915.9|4935.7|4915.9|4933|4913.4|0
1591845300000|2020-06-11 03:15:00|4935.8|4916|4939.5|4919.7|4945.1|4925.3|4935.8|4916|0
1591845600000|2020-06-11 03:20:00|4941.8|4922|4937.4|4917.6|4943.6|4923.8|4937.4|4917.6|0
1591845900000|2020-06-11 03:25:00|4938.4|4918.6|4935.4|4915.6|4940.9|4921.1|4935.4|4915.6|0
1591846200000|2020-06-11 03:30:00|4935.2|4915.4|4932.6|4913|4935.6|4915.8|4931.3|4911.7|0
1591846500000|2020-06-11 03:35:00|4932.9|4913.3|4933.1|4913.5|4942|4922.2|4932.9|4913.3|0
1591846800000|2020-06-11 03:40:00|4930.9|4911.3|4929.8|4910.2|4932.1|4912.5|4929.1|4909.5|0
1591847100000|2020-06-11 03:45:00|4929.4|4909.8|4930|4910.4|4931|4911.4|4927.1|4907.5|0
1591847400000|2020-06-11 03:50:00|4930.2|4910.6|4922.2|4902.6|4930.2|4910.6|4922.2|4902.6|0
1591847700000|2020-06-11 03:55:00|4922.4|4902.8|4917.4|4897.8|4924.4|4904.8|4917.4|4897.8|0
1591848000000|2020-06-11 04:00:00|4916|4896.4|4908.1|4888.5|4918|4898.4|4908.1|4888.5|0
1591848300000|2020-06-11 04:05:00|4906.1|4886.5|4888.9|4869.3|4906.1|4886.5|4888.9|4869.3|0
1591848600000|2020-06-11 04:10:00|4889.5|4869.9|4890.4|4870.8|4893.1|4873.5|4887.5|4867.9|0
1591848900000|2020-06-11 04:15:00|4891.6|4872|4890.9|4871.3|4893.9|4874.3|4889.1|4869.5|0
1591849200000|2020-06-11 04:20:00|4890.3|4870.7|4889.2|4869.6|4890.3|4870.7|4882.2|4862.8|0
1591849500000|2020-06-11 04:25:00|4891|4871.4|4891.7|4872.1|4893|4873.4|4887.5|4867.9|0
1591849800000|2020-06-11 04:30:00|4891.9|4872.3|4902.9|4883.3|4903.3|4883.7|4891.9|4872.3|0
1591850100000|2020-06-11 04:35:00|4898.9|4879.3|4907|4887.4|4907|4887.4|4897.9|4878.3|0
1591850400000|2020-06-11 04:40:00|4910.9|4891.3|4912.6|4893|4918.6|4899|4910.9|4891.3|0
1591850700000|2020-06-11 04:45:00|4912|4892.4|4899|4879.4|4912|4892.4|4899|4879.4|0
1591851000000|2020-06-11 04:50:00|4899.5|4879.9|4893.5|4873.9|4899.5|4879.9|4891.9|4872.3|0
1591851300000|2020-06-11 04:55:00|4894.1|4874.5|4897|4877.4|4902.7|4883.1|4893.4|4873.8|0
1591851600000|2020-06-11 05:00:00|4896.6|4877|4888.7|4869.1|4899.2|4879.6|4886.2|4866.6|0
1591851900000|2020-06-11 05:05:00|4888.1|4868.5|4876.7|4857.3|4888.1|4868.5|4876.7|4857.3|0
1591852200000|2020-06-11 05:10:00|4878.9|4859.5|4879.6|4860.2|4879.6|4860.2|4874.2|4854.8|0
1591852500000|2020-06-11 05:15:00|4880.5|4861.1|4887.6|4868|4887.6|4868|4880.5|4861.1|0
1591852800000|2020-06-11 05:20:00|4884.5|4865.1|4890.2|4870.6|4890.2|4870.6|4884.5|4865.1|0
1591853100000|2020-06-11 05:25:00|4893.1|4873.5|4899.3|4879.7|4899.3|4879.7|4893.1|4873.5|0
1591853400000|2020-06-11 05:30:00|4901.5|4881.9|4893.2|4873.6|4901.5|4881.9|4893.2|4873.6|0
1591853700000|2020-06-11 05:35:00|4891.2|4871.6|4891|4871.4|4894.7|4875.1|4886.9|4867.3|0
1591854000000|2020-06-11 05:40:00|4888.7|4869.1|4882.8|4863.4|4888.7|4869.1|4882.8|4863.4|0
1591854300000|2020-06-11 05:45:00|4882.7|4863.3|4876.9|4857.5|4882.7|4863.3|4875.8|4856.4|0
1591854600000|2020-06-11 05:50:00|4879.3|4859.9|4879.2|4859.8|4882.1|4862.7|4878.9|4859.5|0
1591854900000|2020-06-11 05:55:00|4877.2|4857.8|4871.2|4851.8|4879.4|4860|4871.1|4851.7|0
1591920600000|2020-06-12 00:10:00|4666.3|4647.7|4689|4670.2|4689|4670.2|4666.3|4647.7|0
1591920900000|2020-06-12 00:15:00|4681.4|4662.8|4696.2|4677.4|4696.2|4677.4|4679.3|4660.7|0
1591921200000|2020-06-12 00:20:00|4699.3|4680.5|4692.1|4673.3|4701.5|4682.7|4685.4|4666.6|0
1591921500000|2020-06-12 00:25:00|4693.5|4674.7|4692|4673.2|4693.9|4675.1|4686.6|4667.8|0
1591921800000|2020-06-12 00:30:00|4692.4|4673.6|4663.5|4644.9|4692.4|4673.6|4663.5|4644.9|0
1591922100000|2020-06-12 00:35:00|4663.7|4645.1|4673.6|4655|4673.6|4655|4661.6|4643|0
1591922400000|2020-06-12 00:40:00|4677.8|4659.2|4661|4642.4|4679.6|4661|4661|4642.4|0
1591922700000|2020-06-12 00:45:00|4665.7|4647.1|4659.3|4640.7|4665.7|4647.1|4658.6|4640|0
1591923000000|2020-06-12 00:50:00|4657.5|4638.9|4644|4625.4|4658.8|4640.2|4644|4625.4|0
1591923300000|2020-06-12 00:55:00|4641.4|4622.8|4650.8|4632.2|4653.8|4635.2|4641.4|4622.8|0
1591923600000|2020-06-12 01:00:00|4651|4632.4|4651.6|4633|4653.6|4635|4645.3|4626.7|0
1591923900000|2020-06-12 01:05:00|4643.9|4625.3|4649.6|4631|4652.2|4633.6|4643.9|4625.3|0
1591924200000|2020-06-12 01:10:00|4656.7|4638.1|4663.5|4644.9|4663.5|4644.9|4656.7|4638.1|0
1591924500000|2020-06-12 01:15:00|4659.6|4641|4664.5|4645.9|4665.7|4647.1|4659.6|4641|0
1591924800000|2020-06-12 01:20:00|4666.7|4648.1|4670.5|4651.9|4670.5|4651.9|4662|4643.4|0
1591925100000|2020-06-12 01:25:00|4668.5|4649.9|4686.2|4667.4|4686.2|4667.4|4668.5|4649.9|0
1591925400000|2020-06-12 01:30:00|4687.6|4668.8|4690.2|4671.4|4690.2|4671.4|4680|4661.4|0
1591925700000|2020-06-12 01:35:00|4693.2|4674.4|4705.6|4686.8|4705.6|4686.8|4693.2|4674.4|0
1591926000000|2020-06-12 01:40:00|4708.5|4689.7|4707.2|4688.4|4710.9|4692.1|4704.6|4685.8|0
1591926300000|2020-06-12 01:45:00|4708.4|4689.6|4698.3|4679.5|4708.4|4689.6|4697.1|4678.3|0
1591926600000|2020-06-12 01:50:00|4696.4|4677.6|4713.5|4694.7|4713.5|4694.7|4696.4|4677.6|0
1591926900000|2020-06-12 01:55:00|4713.4|4694.6|4718|4699.2|4720.3|4701.5|4704.1|4685.3|0
1591927200000|2020-06-12 02:00:00|4723.6|4704.8|4737.9|4718.9|4737.9|4718.9|4723.2|4704.4|0
1591927500000|2020-06-12 02:05:00|4739.5|4720.5|4739.9|4720.9|4740.3|4721.3|4731.1|4712.3|0
1591927800000|2020-06-12 02:10:00|4745|4726|4761.7|4742.7|4761.7|4742.7|4745|4726|0
1591928100000|2020-06-12 02:15:00|4758.6|4739.6|4759|4740|4768.5|4749.5|4757.8|4738.8|0
1591928400000|2020-06-12 02:20:00|4761.6|4742.6|4745.9|4726.9|4764.2|4745.2|4745.3|4726.3|0
1591928700000|2020-06-12 02:25:00|4746.7|4727.7|4735.1|4716.1|4746.7|4727.7|4735.1|4716.1|0
1591929000000|2020-06-12 02:30:00|4735.9|4716.9|4740.5|4721.5|4740.5|4721.5|4734|4715.2|0
1591929300000|2020-06-12 02:35:00|4738.6|4719.6|4752.3|4733.3|4752.3|4733.3|4738.6|4719.6|0
1591929600000|2020-06-12 02:40:00|4751.4|4732.4|4755.9|4736.9|4755.9|4736.9|4749|4730|0
1591929900000|2020-06-12 02:45:00|4754.7|4735.7|4759.2|4740.2|4769.4|4750.4|4754.7|4735.7|0
1591930200000|2020-06-12 02:50:00|4760.3|4741.3|4746.2|4727.2|4760.3|4741.3|4743.5|4724.5|0
1591930500000|2020-06-12 02:55:00|4751.9|4732.9|4738.1|4719.1|4751.9|4732.9|4738.1|4719.1|0
1591930800000|2020-06-12 03:00:00|4736.9|4717.9|4740.2|4721.2|4744.1|4725.1|4736.9|4717.9|0
1591931100000|2020-06-12 03:05:00|4737.3|4718.3|4741.3|4722.3|4741.9|4722.9|4736.3|4717.3|0
1591931400000|2020-06-12 03:10:00|4738.3|4719.3|4721.3|4702.5|4738.3|4719.3|4721.3|4702.5|0
1591931700000|2020-06-12 03:15:00|4725.1|4706.3|4724.5|4705.7|4734.7|4715.7|4724.5|4705.7|0
1591932000000|2020-06-12 03:20:00|4726|4707.2|4732.3|4713.5|4732.7|4713.9|4725.9|4707.1|0
1591932300000|2020-06-12 03:25:00|4731.2|4712.4|4737|4718|4741.9|4722.9|4729.3|4710.5|0
1591932600000|2020-06-12 03:30:00|4739.2|4720.2|4752.9|4733.9|4752.9|4733.9|4739.2|4720.2|0
1591932900000|2020-06-12 03:35:00|4751.9|4732.9|4754.4|4735.4|4757.9|4738.9|4750|4731|0
1591933200000|2020-06-12 03:40:00|4753.2|4734.2|4763.4|4744.4|4765|4746|4753.2|4734.2|0
1591933500000|2020-06-12 03:45:00|4763.2|4744.2|4765.9|4746.9|4773.2|4754.2|4763.2|4744.2|0
1591933800000|2020-06-12 03:50:00|4768.9|4749.9|4767.3|4748.3|4768.9|4749.9|4766.5|4747.5|0
1591934100000|2020-06-12 03:55:00|4768.3|4749.3|4758.9|4739.9|4770|4751|4758.9|4739.9|0
1591934400000|2020-06-12 04:00:00|4755|4736|4763.3|4744.3|4766.8|4747.8|4753.4|4734.4|0
1591934700000|2020-06-12 04:05:00|4758.1|4739.1|4752.6|4733.6|4758.1|4739.1|4746.8|4727.8|0
1591935000000|2020-06-12 04:10:00|4760.6|4741.6|4750.4|4731.4|4760.6|4741.6|4750.4|4731.4|0
1591935300000|2020-06-12 04:15:00|4750.3|4731.3|4758.6|4739.6|4758.6|4739.6|4747|4728|0
1591935600000|2020-06-12 04:20:00|4759.4|4740.4|4764.8|4745.8|4766.1|4747.1|4759.4|4740.4|0
1591935900000|2020-06-12 04:25:00|4770.9|4751.9|4759.5|4740.5|4774.6|4755.6|4758.4|4739.4|0
1591936200000|2020-06-12 04:30:00|4762.4|4743.4|4749.7|4730.7|4762.4|4743.4|4747.1|4728.1|0
1591936500000|2020-06-12 04:35:00|4748.1|4729.1|4742.9|4723.9|4748.5|4729.5|4742|4723|0
1591936800000|2020-06-12 04:40:00|4745.3|4726.3|4739.9|4720.9|4745.3|4726.3|4739.1|4720.1|0
1591937100000|2020-06-12 04:45:00|4739.3|4720.3|4724.7|4705.9|4739.3|4720.3|4722.4|4703.6|0
1591937400000|2020-06-12 04:50:00|4721.7|4702.9|4727.1|4708.3|4727.1|4708.3|4717|4698.2|0
1591937700000|2020-06-12 04:55:00|4729.9|4711.1|4737.3|4718.3|4743.8|4724.8|4729.9|4711.1|0
1591938000000|2020-06-12 05:00:00|4738.4|4719.4|4751.2|4732.2|4751.2|4732.2|4737.6|4718.6|0
1591938300000|2020-06-12 05:05:00|4752.6|4733.6|4729.3|4710.5|4752.6|4733.6|4729.3|4710.5|0
1591938600000|2020-06-12 05:10:00|4727.3|4708.5|4738.9|4719.9|4742.6|4723.6|4727.3|4708.5|0
1591938900000|2020-06-12 05:15:00|4737.5|4718.5|4737.6|4718.6|4737.6|4718.6|4727|4708.2|0
1591939200000|2020-06-12 05:20:00|4736.4|4717.4|4750.3|4731.3|4750.3|4731.3|4730|4711.2|0
1591939500000|2020-06-12 05:25:00|4747.3|4728.3|4740.8|4721.8|4748.6|4729.6|4740.8|4721.8|0
1591939800000|2020-06-12 05:30:00|4741.4|4722.4|4751.2|4732.2|4752.7|4733.7|4741.4|4722.4|0
1591940100000|2020-06-12 05:35:00|4751.7|4732.7|4751.8|4732.8|4752.3|4733.3|4746.6|4727.6|0
1591940400000|2020-06-12 05:40:00|4754.3|4735.3|4746|4727|4754.3|4735.3|4740.1|4721.1|0
1591940700000|2020-06-12 05:45:00|4745.8|4726.8|4756.2|4737.2|4758.5|4739.5|4743.6|4724.6|0
1591941000000|2020-06-12 05:50:00|4756.8|4737.8|4760.9|4741.9|4765.4|4746.4|4752.8|4733.8|0
1591941300000|2020-06-12 05:55:00|4765.4|4746.4|4773.8|4754.8|4773.8|4754.8|4764.6|4745.6|0
1592179800000|2020-06-15 00:10:00|4729.1|4710.3|4742.9|4723.9|4748|4729|4729.1|4710.3|0
1592180100000|2020-06-15 00:15:00|4735.7|4716.7|4733.2|4714.4|4735.7|4716.7|4724.5|4705.7|0
1592180400000|2020-06-15 00:20:00|4732.4|4713.6|4749.3|4730.3|4749.6|4730.6|4731.3|4712.5|0
1592180700000|2020-06-15 00:25:00|4755.1|4736.1|4763.7|4744.7|4764.1|4745.1|4751.8|4732.8|0
1592181000000|2020-06-15 00:30:00|4765.8|4746.8|4770|4751|4773.3|4754.3|4765.8|4746.8|0
1592181300000|2020-06-15 00:35:00|4767.8|4748.8|4786|4766.8|4795.3|4776.1|4766.9|4747.9|0
1592181600000|2020-06-15 00:40:00|4786.9|4767.7|4768.9|4749.9|4790.7|4771.5|4764.6|4745.6|0
1592181900000|2020-06-15 00:45:00|4767.5|4748.5|4772.1|4753.1|4774.5|4755.5|4767.5|4748.5|0
1592182200000|2020-06-15 00:50:00|4771.4|4752.4|4767.5|4748.5|4777.5|4758.5|4767.5|4748.5|0
1592182500000|2020-06-15 00:55:00|4765.4|4746.4|4757.7|4738.7|4765.4|4746.4|4755.6|4736.6|0
1592182800000|2020-06-15 01:00:00|4757.9|4738.9|4742.5|4723.5|4757.9|4738.9|4742.5|4723.5|0
1592183100000|2020-06-15 01:05:00|4743.2|4724.2|4724.6|4705.8|4743.2|4724.2|4724.6|4705.8|0
1592183400000|2020-06-15 01:10:00|4730.8|4712|4727.1|4708.3|4735.3|4716.3|4722.5|4703.7|0
1592183700000|2020-06-15 01:15:00|4723.7|4704.9|4719.1|4700.3|4723.7|4704.9|4717.1|4698.3|0
1592184000000|2020-06-15 01:20:00|4721.8|4703|4727.8|4709|4734.8|4715.8|4721.8|4703|0
1592184300000|2020-06-15 01:25:00|4727.3|4708.5|4731.7|4712.9|4737.7|4718.7|4727.3|4708.5|0
1592184600000|2020-06-15 01:30:00|4729.6|4710.8|4744.6|4725.6|4745.7|4726.7|4729.6|4710.8|0
1592184900000|2020-06-15 01:35:00|4743.1|4724.1|4741.2|4722.2|4748.4|4729.4|4741.2|4722.2|0
1592185200000|2020-06-15 01:40:00|4740|4721|4747.3|4728.3|4747.3|4728.3|4735.6|4716.6|0
1592185500000|2020-06-15 01:45:00|4745.6|4726.6|4757.6|4738.6|4759.5|4740.5|4745.6|4726.6|0
1592185800000|2020-06-15 01:50:00|4756.9|4737.9|4748|4729|4759.5|4740.5|4748|4729|0
1592186100000|2020-06-15 01:55:00|4753.7|4734.7|4759.7|4740.7|4759.7|4740.7|4747.1|4728.1|0
1592186400000|2020-06-15 02:00:00|4759|4740|4756.6|4737.6|4760.2|4741.2|4751.2|4732.2|0
1592186700000|2020-06-15 02:05:00|4756.1|4737.1|4760.3|4741.3|4763.4|4744.4|4752.7|4733.7|0
1592187000000|2020-06-15 02:10:00|4763.2|4744.2|4767.4|4748.4|4768.5|4749.5|4762.9|4743.9|0
1592187300000|2020-06-15 02:15:00|4770.1|4751.1|4777.6|4758.6|4778.3|4759.3|4767.2|4748.2|0
1592187600000|2020-06-15 02:20:00|4778.9|4759.9|4749.9|4730.9|4778.9|4759.9|4749.9|4730.9|0
1592187900000|2020-06-15 02:25:00|4745.1|4726.1|4750.3|4731.3|4750.3|4731.3|4745.1|4726.1|0
1592188200000|2020-06-15 02:30:00|4756.2|4737.2|4749.2|4730.2|4756.2|4737.2|4748.4|4729.4|0
1592188500000|2020-06-15 02:35:00|4747.6|4728.6|4744.4|4725.4|4753.7|4734.7|4744.1|4725.1|0
1592188800000|2020-06-15 02:40:00|4744.1|4725.1|4750|4731|4750|4731|4743.5|4724.5|0
1592189100000|2020-06-15 02:45:00|4757.9|4738.9|4760.4|4741.4|4760.4|4741.4|4754.8|4735.8|0
1592189400000|2020-06-15 02:50:00|4761.7|4742.7|4760.9|4741.9|4761.7|4742.7|4756.8|4737.8|0
1592189700000|2020-06-15 02:55:00|4761.7|4742.7|4746.6|4727.6|4762|4743|4746.6|4727.6|0
1592190000000|2020-06-15 03:00:00|4746.7|4727.7|4750.5|4731.5|4750.7|4731.7|4745.2|4726.2|0
1592190300000|2020-06-15 03:05:00|4749|4730|4744.5|4725.5|4749.3|4730.3|4744.4|4725.4|0
1592190600000|2020-06-15 03:10:00|4748.4|4729.4|4745.7|4726.7|4748.4|4729.4|4745|4726|0
1592190900000|2020-06-15 03:15:00|4744|4725|4746.9|4727.9|4747.9|4728.9|4742.4|4723.4|0
1592191200000|2020-06-15 03:20:00|4748.6|4729.6|4748.5|4729.5|4749.7|4730.7|4745.5|4726.5|0
1592191500000|2020-06-15 03:25:00|4747.9|4728.9|4740.9|4721.9|4750.4|4731.4|4740.9|4721.9|0
1592191800000|2020-06-15 03:30:00|4740.2|4721.2|4741.9|4722.9|4741.9|4722.9|4737.7|4718.7|0
1592192100000|2020-06-15 03:35:00|4741.2|4722.2|4729.6|4710.8|4741.2|4722.2|4727.9|4709.1|0
1592192400000|2020-06-15 03:40:00|4729.9|4711.1|4727.5|4708.7|4729.9|4711.1|4721.6|4702.8|0
1592192700000|2020-06-15 03:45:00|4729.3|4710.5|4725.1|4706.3|4729.3|4710.5|4720.2|4701.4|0
1592193000000|2020-06-15 03:50:00|4723.4|4704.6|4712.3|4693.5|4723.4|4704.6|4712.3|4693.5|0
1592193300000|2020-06-15 03:55:00|4712.2|4693.4|4715.7|4696.9|4715.7|4696.9|4710.5|4691.7|0
1592193600000|2020-06-15 04:00:00|4717|4698.2|4709.7|4690.9|4719|4700.2|4709.6|4690.8|0
1592193900000|2020-06-15 04:05:00|4704.6|4685.8|4697.2|4678.4|4704.6|4685.8|4697.2|4678.4|0
1592194200000|2020-06-15 04:10:00|4698.1|4679.3|4717.5|4698.7|4717.5|4698.7|4698.1|4679.3|0
1592194500000|2020-06-15 04:15:00|4717.1|4698.3|4729.6|4710.8|4733.7|4714.9|4717.1|4698.3|0
1592194800000|2020-06-15 04:20:00|4726.4|4707.6|4731.4|4712.6|4738.7|4719.7|4726.4|4707.6|0
1592195100000|2020-06-15 04:25:00|4728.2|4709.4|4723.1|4704.3|4731.6|4712.8|4723.1|4704.3|0
1592195400000|2020-06-15 04:30:00|4722.6|4703.8|4715.8|4697|4726.5|4707.7|4715.8|4697|0
1592195700000|2020-06-15 04:35:00|4717.2|4698.4|4715.5|4696.7|4719.8|4701|4715.5|4696.7|0
1592196000000|2020-06-15 04:40:00|4715.2|4696.4|4708.9|4690.1|4719.5|4700.7|4708.9|4690.1|0
1592196300000|2020-06-15 04:45:00|4704.6|4685.8|4687.7|4668.9|4704.6|4685.8|4686.6|4667.8|0
1592196600000|2020-06-15 04:50:00|4688.9|4670.1|4690|4671.2|4692.1|4673.3|4685|4666.2|0
1592196900000|2020-06-15 04:55:00|4686.5|4667.7|4682.8|4664.2|4694.4|4675.6|4682.8|4664.2|0
1592197200000|2020-06-15 05:00:00|4679.8|4661.2|4668.5|4649.9|4681.8|4663.2|4668.5|4649.9|0
1592197500000|2020-06-15 05:05:00|4664.2|4645.6|4658|4639.4|4674.5|4655.9|4658|4639.4|0
1592197800000|2020-06-15 05:10:00|4663.4|4644.8|4657.2|4638.6|4667|4648.4|4656.4|4637.8|0
1592198100000|2020-06-15 05:15:00|4658.6|4640|4655.3|4636.7|4669.7|4651.1|4655.3|4636.7|0
1592198400000|2020-06-15 05:20:00|4662.6|4644|4666.5|4647.9|4669.2|4650.6|4657.5|4638.9|0
1592198700000|2020-06-15 05:25:00|4662.7|4644.1|4666.9|4648.3|4670.6|4652|4660.3|4641.7|0
1592199000000|2020-06-15 05:30:00|4663|4644.4|4673|4654.4|4678.7|4660.1|4659.4|4640.8|0
1592199300000|2020-06-15 05:35:00|4673.3|4654.7|4660.1|4641.5|4673.3|4654.7|4657.1|4638.5|0
1592199600000|2020-06-15 05:40:00|4658.7|4640.1|4676.7|4658.1|4676.7|4658.1|4653.8|4635.2|0
1592199900000|2020-06-15 05:45:00|4677.4|4658.8|4677.3|4658.7|4680.8|4662.2|4670.4|4651.8|0
1592200200000|2020-06-15 05:50:00|4681.8|4663.2|4671.6|4653|4681.8|4663.2|4662.5|4643.9|0
1592200500000|2020-06-15 05:55:00|4672.7|4654.1|4661.8|4643.2|4678|4659.4|4661.8|4643.2|0
1592266200000|2020-06-16 00:10:00|4820.4|4801.2|4806.2|4787|4820.4|4801.2|4792.7|4773.5|0
1592266500000|2020-06-16 00:15:00|4809.7|4790.5|4798.1|4778.9|4813.3|4794.1|4785.5|4766.3|0
1592266800000|2020-06-16 00:20:00|4794.9|4775.7|4794.4|4775.2|4794.9|4775.7|4776.9|4757.9|0
1592267100000|2020-06-16 00:25:00|4791|4771.8|4808.7|4789.5|4808.7|4789.5|4791|4771.8|0
1592267400000|2020-06-16 00:30:00|4803.4|4784.2|4814|4794.8|4814.5|4795.3|4803.4|4784.2|0
1592267700000|2020-06-16 00:35:00|4815.8|4796.6|4803|4783.8|4815.8|4796.6|4801.4|4782.2|0
1592268000000|2020-06-16 00:40:00|4803.6|4784.4|4803.2|4784|4807|4787.8|4798.3|4779.1|0
1592268300000|2020-06-16 00:45:00|4801.9|4782.7|4793.6|4774.4|4804.7|4785.5|4793.6|4774.4|0
1592268600000|2020-06-16 00:50:00|4793.8|4774.6|4799.3|4780.1|4799.4|4780.2|4793.6|4774.4|0
1592268900000|2020-06-16 00:55:00|4800.9|4781.7|4806.5|4787.3|4811.5|4792.3|4800.9|4781.7|0
1592269200000|2020-06-16 01:00:00|4807.3|4788.1|4816.3|4797.1|4821.8|4802.6|4807.3|4788.1|0
1592269500000|2020-06-16 01:05:00|4814.7|4795.5|4805.8|4786.6|4814.9|4795.7|4805.8|4786.6|0
1592269800000|2020-06-16 01:10:00|4805.2|4786|4792.9|4773.7|4806.5|4787.3|4790.7|4771.5|0
1592270100000|2020-06-16 01:15:00|4791.6|4772.4|4784.4|4765.4|4792.6|4773.4|4782.2|4763.2|0
1592270400000|2020-06-16 01:20:00|4784.7|4765.5|4795.5|4776.3|4795.5|4776.3|4784.7|4765.5|0
1592270700000|2020-06-16 01:25:00|4794.8|4775.6|4785.7|4766.5|4794.8|4775.6|4785.7|4766.5|0
1592271000000|2020-06-16 01:30:00|4784.7|4765.5|4805|4785.8|4805|4785.8|4784.7|4765.5|0
1592271300000|2020-06-16 01:35:00|4802.6|4783.4|4795.9|4776.7|4802.6|4783.4|4789.5|4770.3|0
1592271600000|2020-06-16 01:40:00|4795.2|4776|4798|4778.8|4803|4783.8|4795.2|4776|0
1592271900000|2020-06-16 01:45:00|4799|4779.8|4798.7|4779.5|4803.4|4784.2|4795.8|4776.6|0
1592272200000|2020-06-16 01:50:00|4797.2|4778|4798.2|4779|4799|4779.8|4792.5|4773.3|0
1592272500000|2020-06-16 01:55:00|4798.3|4779.1|4798.8|4779.6|4798.8|4779.6|4791.4|4772.2|0
1592272800000|2020-06-16 02:00:00|4800.2|4781|4804.6|4785.4|4806.6|4787.4|4795.3|4776.1|0
1592273100000|2020-06-16 02:05:00|4808.7|4789.5|4815.9|4796.7|4815.9|4796.7|4808.6|4789.4|0
1592273400000|2020-06-16 02:10:00|4816.2|4797|4816|4796.8|4821.7|4802.5|4816|4796.8|0
1592273700000|2020-06-16 02:15:00|4811.5|4792.3|4805.8|4786.6|4813.9|4794.7|4805.8|4786.6|0
1592274000000|2020-06-16 02:20:00|4806.1|4786.9|4801|4781.8|4810|4790.8|4801|4781.8|0
1592274300000|2020-06-16 02:25:00|4804.7|4785.5|4799.7|4780.5|4804.7|4785.5|4799.7|4780.5|0
1592274600000|2020-06-16 02:30:00|4800.8|4781.6|4830.1|4810.9|4831.2|4812|4800.8|4781.6|0
1592274900000|2020-06-16 02:35:00|4833|4813.8|4831.9|4812.7|4839|4819.6|4829.9|4810.7|0
1592275200000|2020-06-16 02:40:00|4831|4811.8|4832.1|4812.9|4835.2|4815.8|4831|4811.8|0
1592275500000|2020-06-16 02:45:00|4832.9|4813.7|4843.1|4823.7|4843.1|4823.7|4827|4807.8|0
1592275800000|2020-06-16 02:50:00|4841.9|4822.5|4843.2|4823.8|4851.4|4832|4841.8|4822.4|0
1592276100000|2020-06-16 02:55:00|4842.1|4822.7|4832.5|4813.3|4842.1|4822.7|4832.5|4813.3|0
1592276400000|2020-06-16 03:00:00|4833.2|4814|4829.2|4810|4833.2|4814|4821.4|4802.2|0
1592276700000|2020-06-16 03:05:00|4828.5|4809.3|4827.1|4807.9|4833.3|4814.1|4827.1|4807.9|0
1592277000000|2020-06-16 03:10:00|4827.3|4808.1|4831.9|4812.7|4833.9|4814.7|4827.3|4808.1|0
1592277300000|2020-06-16 03:15:00|4830.4|4811.2|4830.3|4811.1|4830.4|4811.2|4825.1|4805.9|0
1592277600000|2020-06-16 03:20:00|4830.4|4811.2|4836|4816.6|4837.6|4818.2|4830.4|4811.2|0
1592277900000|2020-06-16 03:25:00|4833.3|4814.1|4835.8|4816.4|4840.2|4820.8|4831.9|4812.7|0
1592278200000|2020-06-16 03:30:00|4834.5|4815.3|4840|4820.6|4840.3|4820.9|4831.3|4812.1|0
1592278500000|2020-06-16 03:35:00|4837.9|4818.5|4840.3|4820.9|4847.1|4827.7|4837.6|4818.2|0
1592278800000|2020-06-16 03:40:00|4840.9|4821.5|4847.7|4828.3|4849.6|4830.2|4840.9|4821.5|0
1592279100000|2020-06-16 03:45:00|4846.4|4827|4853|4833.6|4853|4833.6|4845.7|4826.3|0
1592279400000|2020-06-16 03:50:00|4851.2|4831.8|4852.5|4833.1|4857.2|4837.8|4851.2|4831.8|0
1592279700000|2020-06-16 03:55:00|4851.4|4832|4851.5|4832.1|4852.3|4832.9|4850.5|4831.1|0
1592280000000|2020-06-16 04:00:00|4848.9|4829.5|4843.4|4824|4848.9|4829.5|4842.6|4823.2|0
1592280300000|2020-06-16 04:05:00|4843.5|4824.1|4856.5|4837.1|4856.5|4837.1|4842.4|4823|0
1592280600000|2020-06-16 04:10:00|4856.3|4836.9|4863.1|4843.7|4863.1|4843.7|4852.9|4833.5|0
1592280900000|2020-06-16 04:15:00|4863.2|4843.8|4858.3|4838.9|4863.4|4844|4857.3|4837.9|0
1592281200000|2020-06-16 04:20:00|4859.6|4840.2|4861.8|4842.4|4864|4844.6|4855.1|4835.7|0
1592281500000|2020-06-16 04:25:00|4861|4841.6|4871.2|4851.8|4873|4853.6|4861|4841.6|0
1592281800000|2020-06-16 04:30:00|4872.6|4853.2|4877|4857.6|4877.6|4858.2|4872.6|4853.2|0
1592282100000|2020-06-16 04:35:00|4877.1|4857.7|4873.1|4853.7|4878.9|4859.5|4869.8|4850.4|0
1592282400000|2020-06-16 04:40:00|4871|4851.6|4878.9|4859.5|4878.9|4859.5|4870.5|4851.1|0
1592282700000|2020-06-16 04:45:00|4881.3|4861.9|4876.3|4856.9|4881.3|4861.9|4876.3|4856.9|0
1592283000000|2020-06-16 04:50:00|4875.9|4856.5|4872.1|4852.7|4876.8|4857.4|4870.2|4850.8|0
1592283300000|2020-06-16 04:55:00|4870.6|4851.2|4868.6|4849.2|4874.2|4854.8|4868.6|4849.2|0
1592283600000|2020-06-16 05:00:00|4864.3|4844.9|4881.6|4862.2|4881.6|4862.2|4864.3|4844.9|0
1592283900000|2020-06-16 05:05:00|4882.7|4863.3|4877.6|4858.2|4886|4866.4|4877.3|4857.9|0
1592284200000|2020-06-16 05:10:00|4879.3|4859.9|4874.9|4855.5|4883|4863.6|4873.9|4854.5|0
1592284500000|2020-06-16 05:15:00|4875.1|4855.7|4877.6|4858.2|4882.8|4863.4|4874.8|4855.4|0
1592284800000|2020-06-16 05:20:00|4874.6|4855.2|4879.5|4860.1|4879.5|4860.1|4872.9|4853.5|0
1592285100000|2020-06-16 05:25:00|4884.1|4864.7|4886.2|4866.6|4889.5|4869.9|4882.3|4862.9|0
1592285400000|2020-06-16 05:30:00|4886.5|4866.9|4882|4862.6|4891.2|4871.6|4880.8|4861.4|0
1592285700000|2020-06-16 05:35:00|4885.3|4865.7|4884.8|4865.3|4885.3|4865.7|4876.3|4856.9|0
1592286000000|2020-06-16 05:40:00|4887.7|4868.1|4883.5|4864.1|4887.7|4868.1|4873.6|4854.2|0
1592286300000|2020-06-16 05:45:00|4881.7|4862.3|4871.4|4852|4885.5|4865.9|4871.4|4852|0
1592286600000|2020-06-16 05:50:00|4876.4|4857|4873.4|4854|4876.4|4857|4868.3|4848.9|0
1592286900000|2020-06-16 05:55:00|4873.1|4853.7|4879.9|4860.5|4882.2|4862.8|4873.1|4853.7|0
1592352600000|2020-06-17 00:10:00|4856.4|4837|4857|4837.6|4860.2|4840.8|4850|4830.6|0
1592352900000|2020-06-17 00:15:00|4858.7|4839.3|4838.9|4819.5|4858.7|4839.3|4837.2|4817.8|0
1592353200000|2020-06-17 00:20:00|4837.7|4818.3|4848.4|4829|4850.2|4830.8|4837.7|4818.3|0
1592353500000|2020-06-17 00:25:00|4852.1|4832.7|4858.4|4839|4861|4841.6|4850.2|4830.8|0
1592353800000|2020-06-17 00:30:00|4860.9|4841.5|4839.2|4819.8|4860.9|4841.5|4837.8|4818.4|0
1592354100000|2020-06-17 00:35:00|4838.3|4818.9|4837.8|4818.4|4838.3|4818.9|4830.7|4811.5|0
1592354400000|2020-06-17 00:40:00|4839.3|4819.9|4847.7|4828.3|4849.5|4830.1|4839.3|4819.9|0
1592354700000|2020-06-17 00:45:00|4837.5|4818.1|4858.3|4838.9|4858.3|4838.9|4837.5|4818.1|0
1592355000000|2020-06-17 00:50:00|4858.1|4838.7|4847.4|4828|4863.2|4843.8|4847.4|4828|0
1592355300000|2020-06-17 00:55:00|4848.8|4829.4|4862.1|4842.7|4862.3|4842.9|4847.4|4828|0
1592355600000|2020-06-17 01:00:00|4854.7|4835.3|4850|4830.6|4860.7|4841.3|4850|4830.6|0
1592355900000|2020-06-17 01:05:00|4850.5|4831.1|4846.1|4826.7|4850.5|4831.1|4843.9|4824.5|0
1592356200000|2020-06-17 01:10:00|4843.5|4824.1|4850.2|4830.8|4855.6|4836.2|4842.5|4823.1|0
1592356500000|2020-06-17 01:15:00|4845|4825.6|4840.4|4821|4845|4825.6|4840.4|4821|0
1592356800000|2020-06-17 01:20:00|4832.4|4813.2|4824.3|4805.1|4832.4|4813.2|4824.1|4804.9|0
1592357100000|2020-06-17 01:25:00|4827|4807.8|4823.2|4804|4832.3|4813.1|4823.2|4804|0
1592357400000|2020-06-17 01:30:00|4819|4799.8|4810.9|4791.7|4819|4799.8|4807.8|4788.6|0
1592357700000|2020-06-17 01:35:00|4811.3|4792.1|4826.4|4807.2|4826.4|4807.2|4811.3|4792.1|0
1592358000000|2020-06-17 01:40:00|4828.8|4809.6|4827.5|4808.3|4828.8|4809.6|4824.4|4805.2|0
1592358300000|2020-06-17 01:45:00|4826.8|4807.6|4822.4|4803.2|4832.8|4813.6|4817.5|4798.3|0
1592358600000|2020-06-17 01:50:00|4822.5|4803.3|4827.2|4808|4827.2|4808|4820.7|4801.5|0
1592358900000|2020-06-17 01:55:00|4820.9|4801.7|4807.5|4788.3|4824.2|4805|4807.5|4788.3|0
1592359200000|2020-06-17 02:00:00|4807.6|4788.4|4811.4|4792.2|4811.4|4792.2|4803.2|4784|0
1592359500000|2020-06-17 02:05:00|4812|4792.8|4825.1|4805.9|4825.1|4805.9|4811.2|4792|0
1592359800000|2020-06-17 02:10:00|4822.1|4802.9|4818.4|4799.2|4822.1|4802.9|4810.2|4791|0
1592360100000|2020-06-17 02:15:00|4818.5|4799.3|4818.1|4798.9|4820.7|4801.5|4811.4|4792.2|0
1592360400000|2020-06-17 02:20:00|4819.3|4800.1|4815.8|4796.6|4826|4806.8|4814.7|4795.5|0
1592360700000|2020-06-17 02:25:00|4817.9|4798.7|4824|4804.8|4824|4804.8|4815.8|4796.6|0
1592361000000|2020-06-17 02:30:00|4822.2|4803|4804.7|4785.5|4822.2|4803|4804.3|4785.1|0
1592361300000|2020-06-17 02:35:00|4803.6|4784.4|4817.8|4798.6|4818.4|4799.2|4801.6|4782.4|0
1592361600000|2020-06-17 02:40:00|4818.5|4799.3|4815.7|4796.5|4822.3|4803.1|4812.7|4793.5|0
1592361900000|2020-06-17 02:45:00|4813.4|4794.2|4823.1|4803.9|4823.1|4803.9|4810.3|4791.1|0
1592362200000|2020-06-17 02:50:00|4821.5|4802.3|4826.9|4807.7|4831.8|4812.6|4821.5|4802.3|0
1592362500000|2020-06-17 02:55:00|4825.2|4806|4836.6|4817.2|4836.6|4817.2|4825.2|4806|0
1592362800000|2020-06-17 03:00:00|4835.8|4816.4|4844.2|4824.8|4844.2|4824.8|4834|4814.8|0
1592363100000|2020-06-17 03:05:00|4843.8|4824.4|4835|4815.6|4845.5|4826.1|4832.9|4813.7|0
1592363400000|2020-06-17 03:10:00|4834.1|4814.9|4829.5|4810.3|4837|4817.6|4828.1|4808.9|0
1592363700000|2020-06-17 03:15:00|4824.6|4805.4|4820.7|4801.5|4826.1|4806.9|4820.7|4801.5|0
1592364000000|2020-06-17 03:20:00|4819.1|4799.9|4824.4|4805.2|4824.5|4805.3|4819.1|4799.9|0
1592364300000|2020-06-17 03:25:00|4826|4806.8|4823.8|4804.6|4827.2|4808|4818.3|4799.1|0
1592364600000|2020-06-17 03:30:00|4823|4803.8|4844|4824.6|4844|4824.6|4822.1|4802.9|0
1592364900000|2020-06-17 03:35:00|4844.2|4824.8|4838.1|4818.7|4847|4827.6|4838|4818.6|0
1592365200000|2020-06-17 03:40:00|4837.8|4818.4|4836.4|4817|4837.8|4818.4|4832.2|4813|0
1592365500000|2020-06-17 03:45:00|4834.9|4815.5|4832.4|4813.2|4836.6|4817.2|4832.4|4813.2|0
1592365800000|2020-06-17 03:50:00|4831.9|4812.7|4838.9|4819.5|4838.9|4819.5|4830.7|4811.5|0
1592366100000|2020-06-17 03:55:00|4835.8|4816.4|4837.9|4818.5|4839.8|4820.4|4831.8|4812.6|0
1592366400000|2020-06-17 04:00:00|4840.9|4821.5|4853.3|4833.9|4853.3|4833.9|4840.9|4821.5|0
1592366700000|2020-06-17 04:05:00|4855.6|4836.2|4866.4|4847|4866.4|4847|4855.6|4836.2|0
1592367000000|2020-06-17 04:10:00|4866.5|4847.1|4864.1|4844.7|4869.1|4849.7|4861.9|4842.5|0
1592367300000|2020-06-17 04:15:00|4865.4|4846|4869|4849.6|4872.1|4852.7|4865.4|4846|0
1592367600000|2020-06-17 04:20:00|4868.9|4849.5|4876.3|4856.9|4876.3|4856.9|4866.6|4847.2|0
1592367900000|2020-06-17 04:25:00|4877.2|4857.8|4878.7|4859.3|4878.7|4859.3|4875.5|4856.1|0
1592368200000|2020-06-17 04:30:00|4879.4|4860|4865.7|4846.3|4880.6|4861.2|4864|4844.6|0
1592368500000|2020-06-17 04:35:00|4866.1|4846.7|4860.3|4840.9|4867.9|4848.5|4860.2|4840.8|0
1592368800000|2020-06-17 04:40:00|4859.4|4840|4860.6|4841.2|4860.6|4841.2|4852.8|4833.4|0
1592369100000|2020-06-17 04:45:00|4863.6|4844.2|4861.8|4842.4|4863.6|4844.2|4859|4839.6|0
1592369400000|2020-06-17 04:50:00|4862.9|4843.5|4861.1|4841.7|4863.1|4843.7|4858.9|4839.5|0
1592369700000|2020-06-17 04:55:00|4861.6|4842.2|4858.8|4839.4|4864.3|4844.9|4858.1|4838.7|0
1592370000000|2020-06-17 05:00:00|4860.6|4841.2|4860.5|4841.1|4860.6|4841.2|4854.9|4835.5|0
1592370300000|2020-06-17 05:05:00|4860.6|4841.2|4847.9|4828.5|4860.6|4841.2|4842.2|4822.8|0
1592370600000|2020-06-17 05:10:00|4849.1|4829.7|4846.6|4827.2|4851.4|4832|4845|4825.6|0
1592370900000|2020-06-17 05:15:00|4845.6|4826.2|4847.1|4827.7|4847.1|4827.7|4840.7|4821.3|0
1592371200000|2020-06-17 05:20:00|4851.9|4832.5|4855.3|4835.9|4855.3|4835.9|4847.4|4828|0
1592371500000|2020-06-17 05:25:00|4863.5|4844.1|4864.7|4845.3|4865.2|4845.8|4854.5|4835.1|0
1592371800000|2020-06-17 05:30:00|4865|4845.6|4860.9|4841.5|4865|4845.6|4860.9|4841.5|0
1592372100000|2020-06-17 05:35:00|4851.2|4831.8|4858.5|4839.1|4861.3|4841.9|4845.5|4826.1|0
1592372400000|2020-06-17 05:40:00|4857.2|4837.8|4855.9|4836.5|4860.4|4841|4855.9|4836.5|0
1592372700000|2020-06-17 05:45:00|4859.9|4840.5|4865.1|4845.7|4865.1|4845.7|4853.1|4833.7|0
1592373000000|2020-06-17 05:50:00|4864.5|4845.1|4859.6|4840.2|4864.5|4845.1|4857|4837.6|0
1592373300000|2020-06-17 05:55:00|4862.5|4843.1|4859.7|4840.3|4862.5|4843.1|4858|4838.6|0
1592439000000|2020-06-18 00:10:00|4847.2|4827.8|4833.7|4814.5|4851.7|4832.3|4833.7|4814.5|0
1592439300000|2020-06-18 00:15:00|4833.5|4814.3|4825|4805.8|4835.8|4816.4|4820.3|4801.1|0
1592439600000|2020-06-18 00:20:00|4820.9|4801.7|4831.6|4812.4|4835.4|4816|4820.9|4801.7|0
1592439900000|2020-06-18 00:25:00|4833.2|4814|4828.7|4809.5|4836.9|4817.5|4828.7|4809.5|0
1592440200000|2020-06-18 00:30:00|4826.2|4807|4822.3|4803.1|4826.2|4807|4818.3|4799.1|0
1592440500000|2020-06-18 00:35:00|4821|4801.8|4825.9|4806.7|4827.6|4808.4|4821|4801.8|0
1592440800000|2020-06-18 00:40:00|4826.7|4807.5|4825.9|4806.7|4829.4|4810.2|4824.3|4805.1|0
1592441100000|2020-06-18 00:45:00|4825.2|4806|4822.1|4802.9|4830.3|4811.1|4822.1|4802.9|0
1592441400000|2020-06-18 00:50:00|4826.2|4807|4822.6|4803.4|4828.2|4809|4822.6|4803.4|0
1592441700000|2020-06-18 00:55:00|4823.3|4804.1|4812.3|4793.1|4823.3|4804.1|4811.1|4791.9|0
1592442000000|2020-06-18 01:00:00|4814.3|4795.1|4833.6|4814.4|4833.9|4814.7|4814.3|4795.1|0
1592442300000|2020-06-18 01:05:00|4836.8|4817.4|4836.6|4817.2|4840.3|4820.9|4836.6|4817.2|0
1592442600000|2020-06-18 01:10:00|4834.2|4815|4837.3|4817.9|4839.6|4820.2|4832.4|4813.2|0
1592442900000|2020-06-18 01:15:00|4835.2|4815.8|4821.9|4802.7|4837.2|4817.8|4821.9|4802.7|0
1592443200000|2020-06-18 01:20:00|4822.8|4803.6|4812.4|4793.2|4822.8|4803.6|4811|4791.8|0
1592443500000|2020-06-18 01:25:00|4810.2|4791|4815|4795.8|4815|4795.8|4809.3|4790.1|0
1592443800000|2020-06-18 01:30:00|4815.8|4796.6|4787.1|4767.9|4815.8|4796.6|4787.1|4767.9|0
1592444100000|2020-06-18 01:35:00|4787|4767.8|4778.8|4759.8|4790.3|4771.1|4769.9|4750.9|0
1592444400000|2020-06-18 01:40:00|4778.4|4759.4|4774.2|4755.2|4783.7|4764.7|4772.2|4753.2|0
1592444700000|2020-06-18 01:45:00|4773.3|4754.3|4781.5|4762.5|4781.5|4762.5|4769|4750|0
1592445000000|2020-06-18 01:50:00|4781.4|4762.4|4782.4|4763.4|4782.4|4763.4|4771.5|4752.5|0
1592445300000|2020-06-18 01:55:00|4784.8|4765.6|4794.3|4775.1|4795.4|4776.2|4782.7|4763.7|0
1592445600000|2020-06-18 02:00:00|4790.7|4771.5|4787.8|4768.6|4793.7|4774.5|4786.1|4766.9|0
1592445900000|2020-06-18 02:05:00|4782.8|4763.8|4789.6|4770.4|4790.7|4771.5|4780.1|4761.1|0
1592446200000|2020-06-18 02:10:00|4785.6|4766.4|4784.6|4765.5|4787.2|4768|4780.5|4761.5|0
1592446500000|2020-06-18 02:15:00|4782.7|4763.7|4786.1|4766.9|4786.1|4766.9|4780.6|4761.6|0
1592446800000|2020-06-18 02:20:00|4785.4|4766.2|4782.5|4763.5|4786.5|4767.3|4780.5|4761.5|0
1592447100000|2020-06-18 02:25:00|4782|4763|4780.6|4761.6|4782|4763|4776.5|4757.5|0
1592447400000|2020-06-18 02:30:00|4778.5|4759.5|4783.3|4764.3|4784.9|4765.7|4777.5|4758.5|0
1592447700000|2020-06-18 02:35:00|4784.7|4765.5|4789.5|4770.3|4792.4|4773.2|4784.7|4765.5|0
1592448000000|2020-06-18 02:40:00|4790.6|4771.4|4798.2|4779|4802.4|4783.2|4790.6|4771.4|0
1592448300000|2020-06-18 02:45:00|4802.3|4783.1|4804.4|4785.2|4811.4|4792.2|4802.3|4783.1|0
1592448600000|2020-06-18 02:50:00|4806.5|4787.3|4801|4781.8|4808.2|4789|4798.6|4779.4|0
1592448900000|2020-06-18 02:55:00|4801.4|4782.2|4810.7|4791.5|4813.1|4793.9|4801.4|4782.2|0
1592449200000|2020-06-18 03:00:00|4808.7|4789.5|4814.7|4795.5|4815.4|4796.2|4806.5|4787.3|0
1592449500000|2020-06-18 03:05:00|4813.3|4794.1|4818.9|4799.7|4820.9|4801.7|4811.8|4792.6|0
1592449800000|2020-06-18 03:10:00|4821.3|4802.1|4835.4|4816|4838.9|4819.5|4821.3|4802.1|0
1592450100000|2020-06-18 03:15:00|4834.1|4814.9|4835.9|4816.5|4836.8|4817.4|4831|4811.8|0
1592450400000|2020-06-18 03:20:00|4835|4815.6|4838.4|4819|4838.4|4819|4830.5|4811.3|0
1592450700000|2020-06-18 03:25:00|4843.9|4824.5|4844.9|4825.5|4845|4825.6|4842.6|4823.2|0
1592451000000|2020-06-18 03:30:00|4847.4|4828|4842.4|4823|4848|4828.6|4841.6|4822.2|0
1592451300000|2020-06-18 03:35:00|4843.2|4823.8|4855.2|4835.8|4855.2|4835.8|4843.2|4823.8|0
1592451600000|2020-06-18 03:40:00|4850.6|4831.2|4853.5|4834.1|4853.5|4834.1|4845.8|4826.4|0
1592451900000|2020-06-18 03:45:00|4856.2|4836.8|4849.3|4829.9|4858.3|4838.9|4849.3|4829.9|0
1592452200000|2020-06-18 03:50:00|4850|4830.6|4850.7|4831.3|4852|4832.6|4846.4|4827|0
1592452500000|2020-06-18 03:55:00|4852.5|4833.1|4853.5|4834.1|4857.8|4838.4|4851.5|4832.1|0
1592452800000|2020-06-18 04:00:00|4852.6|4833.2|4848.2|4828.8|4852.9|4833.5|4845.5|4826.1|0
1592453100000|2020-06-18 04:05:00|4847.9|4828.5|4845.1|4825.7|4849.5|4830.1|4842.9|4823.5|0
1592453400000|2020-06-18 04:10:00|4845.6|4826.2|4852|4832.6|4854.5|4835.1|4845.6|4826.2|0
1592453700000|2020-06-18 04:15:00|4848.3|4828.9|4853|4833.6|4853|4833.6|4847.6|4828.2|0
1592454000000|2020-06-18 04:20:00|4853.7|4834.3|4856.8|4837.4|4864.8|4845.4|4853.7|4834.3|0
1592454300000|2020-06-18 04:25:00|4856.7|4837.3|4854.7|4835.3|4856.7|4837.3|4852|4832.6|0
1592454600000|2020-06-18 04:30:00|4858.8|4839.4|4852.9|4833.5|4858.8|4839.4|4847.1|4827.7|0
1592454900000|2020-06-18 04:35:00|4852.1|4832.7|4856.1|4836.7|4856.1|4836.7|4851.6|4832.2|0
1592455200000|2020-06-18 04:40:00|4855.5|4836.1|4862.5|4843.1|4862.5|4843.1|4855.5|4836.1|0
1592455500000|2020-06-18 04:45:00|4868.7|4849.3|4872|4852.6|4872|4852.6|4866.4|4847|0
1592455800000|2020-06-18 04:50:00|4875.7|4856.3|4868.9|4849.5|4879.3|4859.9|4868.1|4848.7|0
1592456100000|2020-06-18 04:55:00|4867.7|4848.3|4855.1|4835.7|4867.7|4848.3|4852.3|4832.9|0
1592456400000|2020-06-18 05:00:00|4851.3|4831.9|4847.2|4827.8|4852.4|4833|4847.2|4827.8|0
1592456700000|2020-06-18 05:05:00|4846.4|4827|4844|4824.6|4846.4|4827|4842|4822.6|0
1592457000000|2020-06-18 05:10:00|4842.5|4823.1|4843.4|4824|4846.3|4826.9|4838.3|4818.9|0
1592457300000|2020-06-18 05:15:00|4842.1|4822.7|4846.9|4827.5|4846.9|4827.5|4838|4818.6|0
1592457600000|2020-06-18 05:20:00|4846.1|4826.7|4855.7|4836.3|4855.7|4836.3|4846.1|4826.7|0
1592457900000|2020-06-18 05:25:00|4856.1|4836.7|4849|4829.6|4858.8|4839.4|4848.9|4829.5|0
1592458200000|2020-06-18 05:30:00|4852.1|4832.7|4868|4848.6|4868|4848.6|4852.1|4832.7|0
1592458500000|2020-06-18 05:35:00|4870.9|4851.5|4864.5|4845.1|4870.9|4851.5|4859.7|4840.3|0
1592458800000|2020-06-18 05:40:00|4863.5|4844.1|4865.3|4845.9|4868.6|4849.2|4863.5|4844.1|0
1592459100000|2020-06-18 05:45:00|4864.7|4845.3|4846|4826.6|4864.7|4845.3|4846|4826.6|0
1592459400000|2020-06-18 05:50:00|4842.4|4823|4853.2|4833.8|4855.4|4836|4842.4|4823|0
1592459700000|2020-06-18 05:55:00|4853.4|4834|4854|4834.6|4857.5|4838.1|4852.3|4832.9|0
1592525400000|2020-06-19 00:10:00|4893.7|4874.1|4892.8|4873.2|4903.7|4884.1|4890.5|4870.9|0
1592525700000|2020-06-19 00:15:00|4891.8|4872.2|4868.1|4848.7|4891.8|4872.2|4868.1|4848.7|0
1592526000000|2020-06-19 00:20:00|4873.4|4854|4879.7|4860.3|4882.2|4862.8|4869.2|4849.8|0
1592526300000|2020-06-19 00:25:00|4879.1|4859.7|4867.4|4848|4879.1|4859.7|4862.3|4842.9|0
1592526600000|2020-06-19 00:30:00|4866.7|4847.3|4864|4844.6|4871.5|4852.1|4862.4|4843|0
1592526900000|2020-06-19 00:35:00|4859.1|4839.7|4862.4|4843|4870.1|4850.7|4859.1|4839.7|0
1592527200000|2020-06-19 00:40:00|4865.8|4846.4|4872.2|4852.8|4872.2|4852.8|4865.1|4845.7|0
1592527500000|2020-06-19 00:45:00|4871|4851.6|4874.7|4855.3|4874.7|4855.3|4865.5|4846.1|0
1592527800000|2020-06-19 00:50:00|4873.1|4853.7|4884.6|4865.2|4884.6|4865.2|4871.8|4852.4|0
1592528100000|2020-06-19 00:55:00|4885.1|4865.5|4888.5|4868.9|4894.6|4875|4881.9|4862.5|0
1592528400000|2020-06-19 01:00:00|4889.9|4870.3|4890.6|4871|4896.6|4877|4883.1|4863.7|0
1592528700000|2020-06-19 01:05:00|4887.9|4868.3|4880.9|4861.5|4887.9|4868.3|4878.4|4859|0
1592529000000|2020-06-19 01:10:00|4881.8|4862.4|4872.5|4853.1|4882.8|4863.4|4872.5|4853.1|0
1592529300000|2020-06-19 01:15:00|4867.9|4848.5|4882|4862.6|4882|4862.6|4867.9|4848.5|0
1592529600000|2020-06-19 01:20:00|4881.9|4862.5|4886.9|4867.3|4886.9|4867.3|4877.6|4858.2|0
1592529900000|2020-06-19 01:25:00|4888.9|4869.3|4883.3|4863.9|4891.6|4872|4883.3|4863.9|0
1592530200000|2020-06-19 01:30:00|4884.2|4864.8|4893.8|4874.2|4894.5|4874.9|4880.3|4860.9|0
1592530500000|2020-06-19 01:35:00|4890.7|4871.1|4902.6|4883|4902.6|4883|4890.4|4870.8|0
1592530800000|2020-06-19 01:40:00|4903.2|4883.6|4907.5|4887.9|4909.9|4890.3|4897.8|4878.2|0
1592531100000|2020-06-19 01:45:00|4906.2|4886.6|4911.7|4892.1|4916.7|4897.1|4906.2|4886.6|0
1592531400000|2020-06-19 01:50:00|4910.9|4891.3|4905.5|4885.9|4912.7|4893.1|4904|4884.4|0
1592531700000|2020-06-19 01:55:00|4904.4|4884.8|4895.9|4876.3|4906.9|4887.3|4895.9|4876.3|0
1592532000000|2020-06-19 02:00:00|4894.8|4875.2|4906.5|4886.9|4909.9|4890.3|4894.8|4875.2|0
1592532300000|2020-06-19 02:05:00|4906.1|4886.5|4894.7|4875.1|4906.1|4886.5|4892.5|4872.9|0
1592532600000|2020-06-19 02:10:00|4896.6|4877|4890.5|4870.9|4896.6|4877|4887.9|4868.3|0
1592532900000|2020-06-19 02:15:00|4892.4|4872.8|4881.2|4861.8|4893.3|4873.7|4881.2|4861.8|0
1592533200000|2020-06-19 02:20:00|4882.1|4862.7|4875.7|4856.3|4883.2|4863.8|4875.7|4856.3|0
1592533500000|2020-06-19 02:25:00|4870.9|4851.5|4884.6|4865.2|4889.6|4870|4870.9|4851.5|0
1592533800000|2020-06-19 02:30:00|4887.3|4867.7|4895.7|4876.1|4895.7|4876.1|4885.3|4865.7|0
1592534100000|2020-06-19 02:35:00|4900.4|4880.8|4900.2|4880.6|4906.4|4886.8|4897.7|4878.1|0
1592534400000|2020-06-19 02:40:00|4892.6|4873|4898.4|4878.8|4899.5|4879.9|4892.6|4873|0
1592534700000|2020-06-19 02:45:00|4896.2|4876.6|4898.2|4878.6|4899.9|4880.3|4896.2|4876.6|0
1592535000000|2020-06-19 02:50:00|4899.1|4879.5|4900|4880.4|4902.4|4882.8|4896.7|4877.1|0
1592535300000|2020-06-19 02:55:00|4900.8|4881.2|4897.3|4877.7|4902.7|4883.1|4897.3|4877.7|0
1592535600000|2020-06-19 03:00:00|4898.6|4879|4886.1|4866.5|4899.7|4880.1|4885.3|4865.7|0
1592535900000|2020-06-19 03:05:00|4885.8|4866.2|4887.5|4867.9|4888.9|4869.3|4879.8|4860.4|0
1592536200000|2020-06-19 03:10:00|4885.3|4865.7|4878.3|4858.9|4885.3|4865.7|4878.3|4858.9|0
1592536500000|2020-06-19 03:15:00|4877.9|4858.5|4889.8|4870.2|4889.8|4870.2|4874.8|4855.4|0
1592536800000|2020-06-19 03:20:00|4884.2|4864.8|4877.2|4857.8|4884.9|4865.3|4877.2|4857.8|0
1592537100000|2020-06-19 03:25:00|4875|4855.6|4868.1|4848.7|4878.2|4858.8|4868.1|4848.7|0
1592537400000|2020-06-19 03:30:00|4871.2|4851.8|4864.6|4845.2|4876.1|4856.7|4864.6|4845.2|0
1592537700000|2020-06-19 03:35:00|4860.9|4841.5|4860.4|4841|4863.3|4843.9|4856.8|4837.4|0
1592538000000|2020-06-19 03:40:00|4860.2|4840.8|4869.6|4850.2|4873.4|4854|4860.2|4840.8|0
1592538300000|2020-06-19 03:45:00|4869.2|4849.8|4870.3|4850.9|4870.8|4851.4|4865.2|4845.8|0
1592538600000|2020-06-19 03:50:00|4867.7|4848.3|4867.7|4848.3|4868.7|4849.3|4865.6|4846.2|0
1592538900000|2020-06-19 03:55:00|4867.5|4848.1|4880.6|4861.2|4880.6|4861.2|4867.5|4848.1|0
1592539200000|2020-06-19 04:00:00|4879.4|4860|4876.5|4857.1|4882.6|4863.2|4872.5|4853.1|0
1592539500000|2020-06-19 04:05:00|4875.9|4856.5|4874.1|4854.7|4875.9|4856.5|4868.9|4849.5|0
1592539800000|2020-06-19 04:10:00|4872.5|4853.1|4863.2|4843.8|4872.5|4853.1|4863.2|4843.8|0
1592540100000|2020-06-19 04:15:00|4860.6|4841.2|4867.7|4848.3|4868.6|4849.2|4860.6|4841.2|0
1592540400000|2020-06-19 04:20:00|4867.6|4848.2|4864.3|4844.9|4871.7|4852.3|4864.3|4844.9|0
1592540700000|2020-06-19 04:25:00|4864.7|4845.3|4853.3|4833.9|4864.7|4845.3|4853.3|4833.9|0
1592541000000|2020-06-19 04:30:00|4853.1|4833.7|4860|4840.6|4861.6|4842.2|4853.1|4833.7|0
1592541300000|2020-06-19 04:35:00|4857.9|4838.5|4848.2|4828.8|4857.9|4838.5|4848.2|4828.8|0
1592541600000|2020-06-19 04:40:00|4848.8|4829.4|4855|4835.6|4856.5|4837.1|4848.1|4828.7|0
1592541900000|2020-06-19 04:45:00|4855.3|4835.9|4855.8|4836.4|4860.2|4840.8|4852.8|4833.4|0
1592542200000|2020-06-19 04:50:00|4852.6|4833.2|4847.4|4828|4852.6|4833.2|4845.7|4826.3|0
1592542500000|2020-06-19 04:55:00|4846.1|4826.7|4833.2|4814|4846.1|4826.7|4832.6|4813.4|0
1592542800000|2020-06-19 05:00:00|4833.9|4814.7|4835|4815.6|4840.1|4820.7|4831.2|4812|0
1592543100000|2020-06-19 05:05:00|4833.8|4814.6|4836.1|4816.7|4845.3|4825.9|4833.8|4814.6|0
1592543400000|2020-06-19 05:10:00|4837.9|4818.5|4838.3|4818.9|4847|4827.6|4837.9|4818.5|0
1592543700000|2020-06-19 05:15:00|4836.7|4817.3|4836.9|4817.5|4844.6|4825.2|4836.7|4817.3|0
1592544000000|2020-06-19 05:20:00|4837|4817.6|4842.4|4823|4845.3|4825.9|4832.6|4813.4|0
1592544300000|2020-06-19 05:25:00|4838.9|4819.5|4831.3|4812.1|4842.5|4823.1|4829.7|4810.5|0
1592544600000|2020-06-19 05:30:00|4831.6|4812.4|4834.2|4815|4834.8|4815.4|4830|4810.8|0
1592544900000|2020-06-19 05:35:00|4832.9|4813.7|4834.3|4815.1|4841.8|4822.4|4832.9|4813.7|0
1592545200000|2020-06-19 05:40:00|4835.2|4815.8|4834.1|4814.9|4839.2|4819.8|4834.1|4814.9|0
1592545500000|2020-06-19 05:45:00|4832.8|4813.6|4832.6|4813.4|4833.7|4814.5|4831|4811.8|0
1592545800000|2020-06-19 05:50:00|4832|4812.8|4839.5|4820.1|4844.3|4824.9|4832|4812.8|0
1592546100000|2020-06-19 05:55:00|4845.3|4825.9|4844.5|4825.1|4845.4|4826|4837.3|4817.9|0
1592784600000|2020-06-22 00:10:00|4804.7|4785.5|4787|4767.8|4804.7|4785.5|4784.6|4765.5|0
1592784900000|2020-06-22 00:15:00|4792.9|4773.7|4816.1|4796.9|4816.1|4796.9|4792.9|4773.7|0
1592785200000|2020-06-22 00:20:00|4815.4|4796.2|4815.6|4796.4|4827.8|4808.6|4815.4|4796.2|0
1592785500000|2020-06-22 00:25:00|4819.4|4800.2|4814.5|4795.3|4824.5|4805.3|4810.6|4791.4|0
1592785800000|2020-06-22 00:30:00|4810.9|4791.7|4815.5|4796.3|4817.6|4798.4|4808.2|4789|0
1592786100000|2020-06-22 00:35:00|4809.7|4790.5|4807.2|4788|4809.7|4790.5|4804.9|4785.7|0
1592786400000|2020-06-22 00:40:00|4809.1|4789.9|4811.3|4792.1|4813.2|4794|4803.3|4784.1|0
1592786700000|2020-06-22 00:45:00|4812.5|4793.3|4823.9|4804.7|4823.9|4804.7|4812.5|4793.3|0
1592787000000|2020-06-22 00:50:00|4826.3|4807.1|4832.3|4813.1|4836.7|4817.3|4826.2|4807|0
1592787300000|2020-06-22 00:55:00|4831.9|4812.7|4841.5|4822.1|4841.5|4822.1|4831.9|4812.7|0
1592787600000|2020-06-22 01:00:00|4838.9|4819.5|4850.6|4831.2|4850.6|4831.2|4838.9|4819.5|0
1592787900000|2020-06-22 01:05:00|4849.3|4829.9|4848.5|4829.1|4853.3|4833.9|4847.4|4828|0
1592788200000|2020-06-22 01:10:00|4848.3|4828.9|4854|4834.6|4855.1|4835.7|4848.3|4828.9|0
1592788500000|2020-06-22 01:15:00|4849.9|4830.5|4847.5|4828.1|4850.4|4831|4845.4|4826|0
1592788800000|2020-06-22 01:20:00|4848.9|4829.5|4856.4|4837|4856.4|4837|4848.9|4829.5|0
1592789100000|2020-06-22 01:25:00|4860.1|4840.7|4863|4843.6|4863|4843.6|4859.2|4839.8|0
1592789400000|2020-06-22 01:30:00|4862.5|4843.1|4863.5|4844.1|4867.1|4847.7|4860|4840.6|0
1592789700000|2020-06-22 01:35:00|4863.9|4844.5|4868.5|4849.1|4870.6|4851.2|4863.8|4844.4|0
1592790000000|2020-06-22 01:40:00|4869.2|4849.8|4865.1|4845.7|4869.2|4849.8|4864.9|4845.5|0
1592790300000|2020-06-22 01:45:00|4865|4845.6|4864.5|4845.1|4865.3|4845.9|4862.5|4843.1|0
1592790600000|2020-06-22 01:50:00|4858.9|4839.5|4861.3|4841.9|4864.4|4845|4858.5|4839.1|0
1592790900000|2020-06-22 01:55:00|4860.2|4840.8|4856|4836.6|4863.3|4843.9|4856|4836.6|0
1592791200000|2020-06-22 02:00:00|4857.2|4837.8|4867.4|4848|4867.4|4848|4856.8|4837.4|0
1592791500000|2020-06-22 02:05:00|4870.5|4851.1|4878.7|4859.3|4878.7|4859.3|4870.5|4851.1|0
1592791800000|2020-06-22 02:10:00|4878.3|4858.9|4878.1|4858.7|4879.7|4860.3|4869.6|4850.2|0
1592792100000|2020-06-22 02:15:00|4878.2|4858.8|4884.5|4865.1|4884.5|4865.1|4876.4|4857|0
1592792400000|2020-06-22 02:20:00|4885.4|4865.8|4887|4867.4|4887.7|4868.1|4884.8|4865.3|0
1592792700000|2020-06-22 02:25:00|4886.4|4866.8|4892.5|4872.9|4892.7|4873.1|4886.4|4866.8|0
1592793000000|2020-06-22 02:30:00|4892.7|4873.1|4897.7|4878.1|4897.7|4878.1|4891.8|4872.2|0
1592793300000|2020-06-22 02:35:00|4897.2|4877.6|4903.1|4883.5|4903.1|4883.5|4895.9|4876.3|0
1592793600000|2020-06-22 02:40:00|4902.6|4883|4893|4873.4|4902.6|4883|4893|4873.4|0
1592793900000|2020-06-22 02:45:00|4894.2|4874.6|4900.9|4881.3|4901.2|4881.6|4894.2|4874.6|0
1592794200000|2020-06-22 02:50:00|4898.2|4878.6|4899.7|4880.1|4905.9|4886.3|4897.7|4878.1|0
1592794500000|2020-06-22 02:55:00|4899.8|4880.2|4900.8|4881.2|4902.5|4882.9|4899.6|4880|0
1592794800000|2020-06-22 03:00:00|4900.9|4881.3|4891|4871.4|4900.9|4881.3|4891|4871.4|0
1592795100000|2020-06-22 03:05:00|4893.9|4874.3|4891.8|4872.2|4897.1|4877.5|4891.8|4872.2|0
1592795400000|2020-06-22 03:10:00|4891.3|4871.7|4894|4874.4|4894.9|4875.3|4888.7|4869.1|0
1592795700000|2020-06-22 03:15:00|4892.9|4873.3|4889.7|4870.1|4892.9|4873.3|4886.9|4867.3|0
1592796000000|2020-06-22 03:20:00|4891.9|4872.3|4898.5|4878.9|4899.7|4880.1|4891.8|4872.2|0
1592796300000|2020-06-22 03:25:00|4898.8|4879.2|4899|4879.4|4900.5|4880.9|4896|4876.4|0
1592796600000|2020-06-22 03:30:00|4899.3|4879.7|4898.6|4879|4900.7|4881.1|4898.2|4878.6|0
1592796900000|2020-06-22 03:35:00|4897.7|4878.1|4895.7|4876.1|4898.2|4878.6|4895.4|4875.8|0
1592797200000|2020-06-22 03:40:00|4895.9|4876.3|4893.3|4873.7|4900.6|4881|4893.3|4873.7|0
1592797500000|2020-06-22 03:45:00|4894.5|4874.9|4897.2|4877.6|4897.3|4877.7|4894.3|4874.7|0
1592797800000|2020-06-22 03:50:00|4896.7|4877.1|4894.4|4874.8|4896.7|4877.1|4894.3|4874.7|0
1592798100000|2020-06-22 03:55:00|4895.8|4876.2|4893.4|4873.8|4895.8|4876.2|4889.2|4869.6|0
1592798400000|2020-06-22 04:00:00|4892.3|4872.7|4902.6|4883|4902.6|4883|4892.3|4872.7|0
1592798700000|2020-06-22 04:05:00|4902.3|4882.7|4900|4880.4|4902.3|4882.7|4899.3|4879.7|0
1592799000000|2020-06-22 04:10:00|4900.3|4880.7|4902.4|4882.8|4903.5|4883.9|4900.3|4880.7|0
1592799300000|2020-06-22 04:15:00|4901.8|4882.2|4901.5|4881.9|4903.8|4884.2|4900.8|4881.2|0
1592799600000|2020-06-22 04:20:00|4901.6|4882|4897.6|4878|4901.7|4882.1|4897.1|4877.5|0
1592799900000|2020-06-22 04:25:00|4896.5|4876.9|4897.2|4877.6|4897.5|4877.9|4895.5|4875.9|0
1592800200000|2020-06-22 04:30:00|4896.6|4877|4896.3|4876.7|4902|4882.4|4896.3|4876.7|0
1592800500000|2020-06-22 04:35:00|4898|4878.4|4892.1|4872.5|4898.1|4878.5|4892.1|4872.5|0
1592800800000|2020-06-22 04:40:00|4890.8|4871.2|4887.7|4868.1|4891.7|4872.1|4887.7|4868.1|0
1592801100000|2020-06-22 04:45:00|4886.2|4866.6|4887.9|4868.3|4887.9|4868.3|4886.2|4866.6|0
1592801400000|2020-06-22 04:50:00|4885.1|4865.5|4887.7|4868.1|4891.5|4871.9|4885.1|4865.5|0
1592801700000|2020-06-22 04:55:00|4887.6|4868|4896|4876.4|4896|4876.4|4887.6|4868|0
1592802000000|2020-06-22 05:00:00|4896.6|4877|4894.2|4874.6|4896.6|4877|4892.9|4873.3|0
1592802300000|2020-06-22 05:05:00|4894.4|4874.8|4888.1|4868.5|4894.7|4875.1|4888.1|4868.5|0
1592802600000|2020-06-22 05:10:00|4888.2|4868.6|4881.8|4862.4|4888.2|4868.6|4881.8|4862.4|0
1592802900000|2020-06-22 05:15:00|4880.8|4861.4|4877|4857.6|4883.1|4863.7|4877|4857.6|0
1592803200000|2020-06-22 05:20:00|4878.2|4858.8|4874.1|4854.7|4878.2|4858.8|4872.5|4853.1|0
1592803500000|2020-06-22 05:25:00|4872.7|4853.3|4880|4860.6|4881.2|4861.8|4872.7|4853.3|0
1592803800000|2020-06-22 05:30:00|4881.5|4862.1|4877.3|4857.9|4881.5|4862.1|4873.5|4854.1|0
1592804100000|2020-06-22 05:35:00|4880.4|4861|4879|4859.6|4880.4|4861|4874|4854.6|0
1592804400000|2020-06-22 05:40:00|4879.8|4860.4|4882.9|4863.5|4883.2|4863.8|4878.9|4859.5|0
1592804700000|2020-06-22 05:45:00|4883.2|4863.8|4887|4867.4|4887.7|4868.1|4883.2|4863.8|0
1592805000000|2020-06-22 05:50:00|4886.2|4866.6|4887.3|4867.7|4889.2|4869.6|4880.7|4861.3|0
1592805300000|2020-06-22 05:55:00|4887.1|4867.5|4883.7|4864.3|4888|4868.4|4883.7|4864.3|0
1592871000000|2020-06-23 00:10:00|4898.8|4879.2|4902.8|4883.2|4913.1|4893.5|4898.8|4879.2|0
1592871300000|2020-06-23 00:15:00|4908|4888.4|4896.8|4877.2|4909.6|4890|4890.4|4870.8|0
1592871600000|2020-06-23 00:20:00|4891.4|4871.8|4877.1|4857.7|4891.4|4871.8|4877.1|4857.7|0
1592871900000|2020-06-23 00:25:00|4882.7|4863.3|4881|4861.6|4882.7|4863.3|4877.4|4858|0
1592872200000|2020-06-23 00:30:00|4882.6|4863.2|4874.6|4855.2|4882.6|4863.2|4874.6|4855.2|0
1592872500000|2020-06-23 00:35:00|4874.5|4855.1|4872|4852.6|4875.3|4855.9|4872|4852.6|0
1592872800000|2020-06-23 00:40:00|4873.2|4853.8|4878.6|4859.2|4879.8|4860.4|4871.4|4852|0
1592873100000|2020-06-23 00:45:00|4880.8|4861.4|4878.5|4859.1|4887.1|4867.5|4878.5|4859.1|0
1592873400000|2020-06-23 00:50:00|4879.4|4860|4880.3|4860.9|4883.5|4864.1|4879.1|4859.7|0
1592873700000|2020-06-23 00:55:00|4880.9|4861.5|4880.2|4860.8|4883.3|4863.9|4878.5|4859.1|0
1592874000000|2020-06-23 01:00:00|4882.7|4863.3|4883.7|4864.3|4883.7|4864.3|4880.5|4861.1|0
1592874300000|2020-06-23 01:05:00|4884.5|4865.1|4872.1|4852.7|4884.5|4865.1|4872.1|4852.7|0
1592874600000|2020-06-23 01:10:00|4867.9|4848.5|4846.9|4827.5|4867.9|4848.5|4846.9|4827.5|0
1592874900000|2020-06-23 01:15:00|4848.3|4828.9|4826.1|4806.9|4848.3|4828.9|4824.5|4805.3|0
1592875200000|2020-06-23 01:20:00|4826.8|4807.6|4804.5|4785.3|4826.8|4807.6|4804.5|4785.3|0
1592875500000|2020-06-23 01:25:00|4807.1|4787.9|4816.5|4797.3|4826.1|4806.9|4807.1|4787.9|0
1592875800000|2020-06-23 01:30:00|4816.9|4797.7|4822.2|4803|4828.1|4808.9|4816|4796.8|0
1592876100000|2020-06-23 01:35:00|4817|4797.8|4805.1|4785.9|4820.1|4800.9|4805.1|4785.9|0
1592876400000|2020-06-23 01:40:00|4803.1|4783.9|4802.4|4783.2|4807|4787.8|4800|4780.8|0
1592876700000|2020-06-23 01:45:00|4805.3|4786.1|4818.5|4799.3|4820.5|4801.3|4804.1|4784.9|0
1592877000000|2020-06-23 01:50:00|4819.8|4800.6|4851.7|4832.3|4859.4|4840|4819.3|4800.1|0
1592877300000|2020-06-23 01:55:00|4840.9|4821.5|4830.1|4810.9|4840.9|4821.5|4820.9|4801.7|0
1592877600000|2020-06-23 02:00:00|4851.3|4831.9|4845.9|4826.5|4855.2|4835.8|4844.8|4825.4|0
1592877900000|2020-06-23 02:05:00|4846.4|4827|4857.7|4838.3|4864.1|4844.7|4838.9|4819.5|0
1592878200000|2020-06-23 02:10:00|4858.5|4839.1|4852.8|4833.4|4858.5|4839.1|4849.9|4830.5|0
1592878500000|2020-06-23 02:15:00|4858.6|4839.2|4852.9|4833.5|4864.8|4845.4|4851.9|4832.5|0
1592878800000|2020-06-23 02:20:00|4854.5|4835.1|4862.5|4843.1|4863.3|4843.9|4843.5|4824.1|0
1592879100000|2020-06-23 02:25:00|4866.6|4847.2|4859.1|4839.7|4868.1|4848.7|4857.6|4838.2|0
1592879400000|2020-06-23 02:30:00|4858.4|4839|4879|4859.6|4879|4859.6|4858.4|4839|0
1592879700000|2020-06-23 02:35:00|4874.7|4855.3|4867.9|4848.5|4877.2|4857.8|4867.9|4848.5|0
1592880000000|2020-06-23 02:40:00|4866.8|4847.4|4861.1|4841.7|4866.8|4847.4|4859.7|4840.3|0
1592880300000|2020-06-23 02:45:00|4860.9|4841.5|4852.5|4833.1|4860.9|4841.5|4852.5|4833.1|0
1592880600000|2020-06-23 02:50:00|4856.5|4837.1|4856.8|4837.4|4856.8|4837.4|4848.6|4829.2|0
1592880900000|2020-06-23 02:55:00|4855.1|4835.7|4856.6|4837.2|4857.2|4837.8|4852.7|4833.3|0
1592881200000|2020-06-23 03:00:00|4852.1|4832.7|4849|4829.6|4852.8|4833.4|4846.1|4826.7|0
1592881500000|2020-06-23 03:05:00|4851.4|4832|4863.7|4844.3|4863.7|4844.3|4848.5|4829.1|0
1592881800000|2020-06-23 03:10:00|4865.8|4846.4|4860.3|4840.9|4868.1|4848.7|4859.9|4840.5|0
1592882100000|2020-06-23 03:15:00|4861.1|4841.7|4863.2|4843.8|4868.2|4848.8|4860.9|4841.5|0
1592882400000|2020-06-23 03:20:00|4862.9|4843.5|4857.7|4838.3|4863.6|4844.2|4856|4836.6|0
1592882700000|2020-06-23 03:25:00|4854.9|4835.5|4848.5|4829.1|4857.7|4838.3|4847.1|4827.7|0
1592883000000|2020-06-23 03:30:00|4849.7|4830.3|4850.5|4831.1|4851.9|4832.5|4849|4829.6|0
1592883300000|2020-06-23 03:35:00|4844.4|4825|4841.3|4821.9|4848.2|4828.8|4841.3|4821.9|0
1592883600000|2020-06-23 03:40:00|4840.4|4821|4831.2|4812|4840.4|4821|4831.2|4812|0
1592883900000|2020-06-23 03:45:00|4831.6|4812.4|4836.7|4817.3|4838|4818.6|4831.6|4812.4|0
1592884200000|2020-06-23 03:50:00|4835.5|4816.1|4838.9|4819.5|4838.9|4819.5|4832.6|4813.4|0
1592884500000|2020-06-23 03:55:00|4836.5|4817.1|4837.3|4817.9|4838|4818.6|4834.4|4815.2|0
1592884800000|2020-06-23 04:00:00|4834.7|4815.4|4836.2|4816.8|4839.5|4820.1|4831.5|4812.3|0
1592885100000|2020-06-23 04:05:00|4835|4815.6|4844.1|4824.7|4844.1|4824.7|4835|4815.6|0
1592885400000|2020-06-23 04:10:00|4843.2|4823.8|4841.8|4822.4|4843.2|4823.8|4839.3|4819.9|0
1592885700000|2020-06-23 04:15:00|4840.5|4821.1|4837.6|4818.2|4841.6|4822.2|4837.6|4818.2|0
1592886000000|2020-06-23 04:20:00|4838.2|4818.8|4847.6|4828.2|4849.2|4829.8|4838.2|4818.8|0
1592886300000|2020-06-23 04:25:00|4847.5|4828.1|4845.2|4825.8|4849.7|4830.3|4845|4825.6|0
1592886600000|2020-06-23 04:30:00|4845.6|4826.2|4853|4833.6|4854.3|4834.9|4845.6|4826.2|0
1592886900000|2020-06-23 04:35:00|4851.4|4832|4854.6|4835.2|4854.6|4835.2|4845.9|4826.5|0
1592887200000|2020-06-23 04:40:00|4854.8|4835.4|4849.9|4830.5|4854.8|4835.4|4848.1|4828.7|0
1592887500000|2020-06-23 04:45:00|4847.1|4827.7|4847.1|4827.7|4849.4|4830|4843.9|4824.5|0
1592887800000|2020-06-23 04:50:00|4846.8|4827.4|4841.6|4822.2|4846.8|4827.4|4841.5|4822.1|0
1592888100000|2020-06-23 04:55:00|4842.4|4823|4841.8|4822.4|4845.1|4825.7|4841.3|4821.9|0
1592888400000|2020-06-23 05:00:00|4839.9|4820.5|4849.6|4830.2|4849.6|4830.2|4839.9|4820.5|0
1592888700000|2020-06-23 05:05:00|4850|4830.6|4852|4832.6|4853.4|4834|4850|4830.6|0
1592889000000|2020-06-23 05:10:00|4853.1|4833.7|4852.7|4833.3|4853.4|4834|4849.3|4829.9|0
1592889300000|2020-06-23 05:15:00|4854.8|4835.4|4844.7|4825.3|4854.8|4835.4|4844.7|4825.3|0
1592889600000|2020-06-23 05:20:00|4843.9|4824.5|4841.8|4822.4|4846.3|4826.9|4841.8|4822.4|0
1592889900000|2020-06-23 05:25:00|4841.3|4821.9|4839.7|4820.3|4844.8|4825.4|4839.7|4820.3|0
1592890200000|2020-06-23 05:30:00|4840.7|4821.3|4842.8|4823.4|4842.8|4823.4|4839.1|4819.7|0
1592890500000|2020-06-23 05:35:00|4841.2|4821.8|4848.9|4829.5|4848.9|4829.5|4840.6|4821.2|0
1592890800000|2020-06-23 05:40:00|4849.3|4829.9|4837.2|4817.8|4849.3|4829.9|4837.2|4817.8|0
1592891100000|2020-06-23 05:45:00|4835.2|4815.8|4837.5|4818.1|4839.6|4820.2|4834.4|4815.2|0
1592891400000|2020-06-23 05:50:00|4837.4|4818|4840.1|4820.7|4840.1|4820.7|4837.4|4818|0
1592891700000|2020-06-23 05:55:00|4840|4820.6|4843.6|4824.2|4843.6|4824.2|4840|4820.6|0
1592957400000|2020-06-24 00:10:00|4870.7|4851.3|4876.1|4856.7|4877.1|4857.7|4869.4|4850|0
1592957700000|2020-06-24 00:15:00|4874.4|4855|4882.2|4862.8|4887.4|4867.8|4874.4|4855|0
1592958000000|2020-06-24 00:20:00|4880.8|4861.4|4885.5|4865.9|4886|4866.4|4880.2|4860.8|0
1592958300000|2020-06-24 00:25:00|4885.6|4866|4886.2|4866.6|4887.8|4868.2|4885.2|4865.6|0
1592958600000|2020-06-24 00:30:00|4882.5|4863.1|4889.9|4870.3|4890.2|4870.6|4882.5|4863.1|0
1592958900000|2020-06-24 00:35:00|4890|4870.4|4884.9|4865.3|4890.5|4870.9|4882.8|4863.4|0
1592959200000|2020-06-24 00:40:00|4885.4|4865.8|4891.1|4871.5|4891.1|4871.5|4883.2|4863.8|0
1592959500000|2020-06-24 00:45:00|4888.6|4869|4880.9|4861.5|4888.6|4869|4878.8|4859.4|0
1592959800000|2020-06-24 00:50:00|4884.8|4865.3|4880.5|4861.1|4884.8|4865.3|4878.8|4859.4|0
1592960100000|2020-06-24 00:55:00|4879.7|4860.3|4872.9|4853.5|4879.7|4860.3|4872.9|4853.5|0
1592960400000|2020-06-24 01:00:00|4871.9|4852.5|4873.2|4853.8|4875|4855.6|4868.9|4849.5|0
1592960700000|2020-06-24 01:05:00|4871.9|4852.5|4869.9|4850.5|4872.3|4852.9|4868.5|4849.1|0
1592961000000|2020-06-24 01:10:00|4868.3|4848.9|4868.1|4848.7|4871.1|4851.7|4866.6|4847.2|0
1592961300000|2020-06-24 01:15:00|4868.4|4849|4867.5|4848.1|4874|4854.6|4867.5|4848.1|0
1592961600000|2020-06-24 01:20:00|4867.6|4848.2|4869.7|4850.3|4870.8|4851.4|4867.4|4848|0
1592961900000|2020-06-24 01:25:00|4868.3|4848.9|4860|4840.6|4868.3|4848.9|4859.9|4840.5|0
1592962200000|2020-06-24 01:30:00|4858.2|4838.8|4856.3|4836.9|4861.9|4842.5|4856.3|4836.9|0
1592962500000|2020-06-24 01:35:00|4854.6|4835.2|4854.8|4835.4|4857.8|4838.4|4854.3|4834.9|0
1592962800000|2020-06-24 01:40:00|4853.2|4833.8|4849.9|4830.5|4853.6|4834.2|4849.9|4830.5|0
1592963100000|2020-06-24 01:45:00|4849.6|4830.2|4841.2|4821.8|4849.6|4830.2|4841.2|4821.8|0
1592963400000|2020-06-24 01:50:00|4840.8|4821.4|4846.7|4827.3|4846.7|4827.3|4840.3|4820.9|0
1592963700000|2020-06-24 01:55:00|4849.1|4829.7|4839.9|4820.5|4849.1|4829.7|4839.9|4820.5|0
1592964000000|2020-06-24 02:00:00|4840|4820.6|4835.1|4815.7|4840|4820.6|4832.2|4813|0
1592964300000|2020-06-24 02:05:00|4835|4815.6|4839.9|4820.5|4839.9|4820.5|4835|4815.6|0
1592964600000|2020-06-24 02:10:00|4841|4821.6|4838.2|4818.8|4843.2|4823.8|4836.8|4817.4|0
1592964900000|2020-06-24 02:15:00|4837.7|4818.3|4845.6|4826.2|4846.4|4827|4836.4|4817|0
1592965200000|2020-06-24 02:20:00|4846.5|4827.1|4842.3|4822.9|4846.5|4827.1|4840.5|4821.1|0
1592965500000|2020-06-24 02:25:00|4840.2|4820.8|4851.7|4832.3|4851.7|4832.3|4840.2|4820.8|0
1592965800000|2020-06-24 02:30:00|4851.2|4831.8|4851.4|4832|4855.6|4836.2|4849.3|4829.9|0
1592966100000|2020-06-24 02:35:00|4851|4831.6|4852.1|4832.7|4852.8|4833.4|4849|4829.6|0
1592966400000|2020-06-24 02:40:00|4853.9|4834.5|4847.4|4828|4853.9|4834.5|4846.2|4826.8|0
1592966700000|2020-06-24 02:45:00|4846.7|4827.3|4850.2|4830.8|4853.1|4833.7|4842.6|4823.2|0
1592967000000|2020-06-24 02:50:00|4851.3|4831.9|4848.6|4829.2|4851.3|4831.9|4847.7|4828.3|0
1592967300000|2020-06-24 02:55:00|4847.7|4828.3|4845|4825.6|4847.7|4828.3|4843.4|4824|0
1592967600000|2020-06-24 03:00:00|4844.1|4824.7|4842.7|4823.3|4846.6|4827.2|4842.7|4823.3|0
1592967900000|2020-06-24 03:05:00|4845|4825.6|4850.4|4831|4850.9|4831.5|4844.4|4825|0
1592968200000|2020-06-24 03:10:00|4849.4|4830|4849.4|4830|4849.8|4830.4|4847.7|4828.3|0
1592968500000|2020-06-24 03:15:00|4849.7|4830.3|4851.9|4832.5|4851.9|4832.5|4849|4829.6|0
1592968800000|2020-06-24 03:20:00|4850|4830.6|4846.7|4827.3|4851.1|4831.7|4844.9|4825.5|0
1592969100000|2020-06-24 03:25:00|4848.9|4829.5|4844.4|4825|4849.3|4829.9|4844|4824.6|0
1592969400000|2020-06-24 03:30:00|4842.1|4822.7|4836.1|4816.7|4842.9|4823.5|4836.1|4816.7|0
1592969700000|2020-06-24 03:35:00|4838.8|4819.4|4837.2|4817.8|4839.4|4820|4835.9|4816.5|0
1592970000000|2020-06-24 03:40:00|4839.5|4820.1|4840.3|4820.9|4841.1|4821.7|4838.8|4819.4|0
1592970300000|2020-06-24 03:45:00|4844.4|4825|4840.9|4821.5|4844.4|4825|4837.6|4818.2|0
1592970600000|2020-06-24 03:50:00|4841.1|4821.7|4846.1|4826.7|4846.7|4827.3|4841.1|4821.7|0
1592970900000|2020-06-24 03:55:00|4847.8|4828.4|4847.5|4828.1|4850.1|4830.7|4845.5|4826.1|0
1592971200000|2020-06-24 04:00:00|4847.6|4828.2|4844.4|4825|4849.3|4829.9|4844.4|4825|0
1592971500000|2020-06-24 04:05:00|4845.3|4825.9|4854.1|4834.7|4854.1|4834.7|4845.3|4825.9|0
1592971800000|2020-06-24 04:10:00|4854.7|4835.3|4859.6|4840.2|4860.3|4840.9|4853.5|4834.1|0
1592972100000|2020-06-24 04:15:00|4860.3|4840.9|4861.3|4841.9|4863.8|4844.4|4860.3|4840.9|0
1592972400000|2020-06-24 04:20:00|4862.7|4843.3|4865.9|4846.5|4865.9|4846.5|4861.1|4841.7|0
1592972700000|2020-06-24 04:25:00|4867.9|4848.5|4877.9|4858.5|4877.9|4858.5|4865.3|4845.9|0
1592973000000|2020-06-24 04:30:00|4874.7|4855.3|4876.2|4856.8|4876.3|4856.9|4874|4854.6|0
1592973300000|2020-06-24 04:35:00|4878.7|4859.3|4881.6|4862.2|4884.2|4864.8|4878.6|4859.2|0
1592973600000|2020-06-24 04:40:00|4880.1|4860.7|4873.1|4853.7|4880.1|4860.7|4873.1|4853.7|0
1592973900000|2020-06-24 04:45:00|4869.8|4850.4|4872.1|4852.7|4874.1|4854.7|4869.8|4850.4|0
1592974200000|2020-06-24 04:50:00|4871.1|4851.7|4868.8|4849.4|4871.1|4851.7|4867|4847.6|0
1592974500000|2020-06-24 04:55:00|4869.3|4849.9|4865.1|4845.7|4869.7|4850.3|4865.1|4845.7|0
1592974800000|2020-06-24 05:00:00|4865.7|4846.3|4864.5|4845.1|4866.1|4846.7|4859.5|4840.1|0
1592975100000|2020-06-24 05:05:00|4863.4|4844|4865.9|4846.5|4867.4|4848|4863.4|4844|0
1592975400000|2020-06-24 05:10:00|4866|4846.6|4853.9|4834.5|4866|4846.6|4853.9|4834.5|0
1592975700000|2020-06-24 05:15:00|4851.5|4832.1|4858.1|4838.7|4858.7|4839.3|4851.5|4832.1|0
1592976000000|2020-06-24 05:20:00|4857.9|4838.5|4859.6|4840.2|4860.5|4841.1|4857.1|4837.7|0
1592976300000|2020-06-24 05:25:00|4859.7|4840.3|4862|4842.6|4866.3|4846.9|4858.1|4838.7|0
1592976600000|2020-06-24 05:30:00|4860.7|4841.3|4856.7|4837.3|4860.7|4841.3|4855.8|4836.4|0
1592976900000|2020-06-24 05:35:00|4856.2|4836.8|4857.4|4838|4859.7|4840.3|4855.4|4836|0
1592977200000|2020-06-24 05:40:00|4856.2|4836.8|4858.2|4838.8|4858.6|4839.2|4853.7|4834.3|0
1592977500000|2020-06-24 05:45:00|4857.4|4838|4858.5|4839.1|4859.8|4840.4|4854.4|4835|0
1592977800000|2020-06-24 05:50:00|4859.6|4840.2|4861.2|4841.8|4864.5|4845.1|4859.6|4840.2|0
1592978100000|2020-06-24 05:55:00|4859|4839.6|4853.9|4834.5|4860.3|4840.9|4852.8|4833.4|0
1593043800000|2020-06-25 00:10:00|4755.2|4736.2|4736.5|4717.5|4755.2|4736.2|4736.5|4717.5|0
1593044100000|2020-06-25 00:15:00|4731.6|4712.8|4741.6|4722.6|4746.1|4727.1|4731.6|4712.8|0
1593044400000|2020-06-25 00:20:00|4745.5|4726.5|4759|4740|4759|4740|4743.9|4724.9|0
1593044700000|2020-06-25 00:25:00|4761.9|4742.9|4773.1|4754.1|4773.1|4754.1|4761.3|4742.3|0
1593045000000|2020-06-25 00:30:00|4773.4|4754.4|4764|4745|4778|4759|4763.3|4744.3|0
1593045300000|2020-06-25 00:35:00|4763.6|4744.6|4755.2|4736.2|4766.7|4747.7|4755.2|4736.2|0
1593045600000|2020-06-25 00:40:00|4754.2|4735.2|4750|4731|4757.9|4738.9|4750|4731|0
1593045900000|2020-06-25 00:45:00|4749.4|4730.4|4768.9|4749.9|4770.1|4751.1|4749.4|4730.4|0
1593046200000|2020-06-25 00:50:00|4769.1|4750.1|4776.6|4757.6|4779.9|4760.9|4769.1|4750.1|0
1593046500000|2020-06-25 00:55:00|4775.4|4756.4|4772.6|4753.6|4777.3|4758.3|4771.8|4752.8|0
1593046800000|2020-06-25 01:00:00|4777.4|4758.4|4783|4764|4788.2|4769|4777.4|4758.4|0
1593047100000|2020-06-25 01:05:00|4783.2|4764.2|4775.9|4756.9|4783.2|4764.2|4775.5|4756.5|0
1593047400000|2020-06-25 01:10:00|4780.2|4761.2|4778.3|4759.3|4780.2|4761.2|4773.8|4754.8|0
1593047700000|2020-06-25 01:15:00|4775.1|4756.1|4771.3|4752.3|4775.2|4756.2|4769.7|4750.7|0
1593048000000|2020-06-25 01:20:00|4773.2|4754.2|4776.9|4757.9|4782.8|4763.8|4771.4|4752.4|0
1593048300000|2020-06-25 01:25:00|4778.7|4759.7|4771.9|4752.9|4778.8|4759.8|4768.9|4749.9|0
1593048600000|2020-06-25 01:30:00|4769.4|4750.4|4765.8|4746.8|4769.4|4750.4|4759|4740|0
1593048900000|2020-06-25 01:35:00|4766.4|4747.4|4773.2|4754.2|4773.2|4754.2|4766.4|4747.4|0
1593049200000|2020-06-25 01:40:00|4773.8|4754.8|4764.5|4745.5|4773.8|4754.8|4764.5|4745.5|0
1593049500000|2020-06-25 01:45:00|4762.2|4743.2|4760.3|4741.3|4766.6|4747.6|4760.3|4741.3|0
1593049800000|2020-06-25 01:50:00|4760.4|4741.4|4754|4735|4760.9|4741.9|4754|4735|0
1593050100000|2020-06-25 01:55:00|4752.8|4733.8|4748.2|4729.2|4753.2|4734.2|4748.2|4729.2|0
1593050400000|2020-06-25 02:00:00|4749.7|4730.7|4741.8|4722.8|4749.7|4730.7|4741.8|4722.8|0
1593050700000|2020-06-25 02:05:00|4741.2|4722.2|4738.3|4719.3|4744.2|4725.2|4738.3|4719.3|0
1593051000000|2020-06-25 02:10:00|4736.6|4717.6|4736.4|4717.4|4739.2|4720.2|4734.9|4715.9|0
1593051300000|2020-06-25 02:15:00|4736.9|4717.9|4737.6|4718.6|4738|4719|4735.8|4716.8|0
1593051600000|2020-06-25 02:20:00|4737.1|4718.1|4743.8|4724.8|4745.6|4726.6|4737.1|4718.1|0
1593051900000|2020-06-25 02:25:00|4743|4724|4740.4|4721.4|4746.5|4727.5|4739.8|4720.8|0
1593052200000|2020-06-25 02:30:00|4739.5|4720.5|4737.6|4718.6|4740.1|4721.1|4737.3|4718.3|0
1593052500000|2020-06-25 02:35:00|4736.8|4717.8|4743.6|4724.6|4743.6|4724.6|4734.9|4715.9|0
1593052800000|2020-06-25 02:40:00|4744.5|4725.5|4747.2|4728.2|4748.3|4729.3|4743.8|4724.8|0
1593053100000|2020-06-25 02:45:00|4747.3|4728.3|4755.5|4736.5|4755.6|4736.6|4747.3|4728.3|0
1593053400000|2020-06-25 02:50:00|4754.7|4735.7|4749.1|4730.1|4754.7|4735.7|4749.1|4730.1|0
1593053700000|2020-06-25 02:55:00|4747.9|4728.9|4759.2|4740.2|4759.3|4740.3|4747.2|4728.2|0
1593054000000|2020-06-25 03:00:00|4755.7|4736.7|4764.8|4745.8|4765|4746|4755.7|4736.7|0
1593054300000|2020-06-25 03:05:00|4765.7|4746.7|4769.6|4750.6|4769.9|4750.9|4765.1|4746.1|0
1593054600000|2020-06-25 03:10:00|4768|4749|4766.7|4747.7|4769.8|4750.8|4765.4|4746.4|0
1593054900000|2020-06-25 03:15:00|4765.2|4746.2|4762.1|4743.1|4765.2|4746.2|4759.8|4740.8|0
1593055200000|2020-06-25 03:20:00|4762.2|4743.2|4759.8|4740.8|4762.2|4743.2|4757.1|4738.1|0
1593055500000|2020-06-25 03:25:00|4760.6|4741.6|4756.9|4737.9|4760.6|4741.6|4755.8|4736.8|0
1593055800000|2020-06-25 03:30:00|4754.4|4735.4|4757|4738|4759|4740|4754.4|4735.4|0
1593056100000|2020-06-25 03:35:00|4755.9|4736.9|4753.4|4734.4|4755.9|4736.9|4752.2|4733.2|0
1593056400000|2020-06-25 03:40:00|4755|4736|4754|4735|4756.5|4737.5|4753.2|4734.2|0
1593056700000|2020-06-25 03:45:00|4753.1|4734.1|4753.7|4734.7|4755|4736|4748.5|4729.5|0
1593057000000|2020-06-25 03:50:00|4752|4733|4756.1|4737.1|4758.3|4739.3|4751|4732|0
1593057300000|2020-06-25 03:55:00|4755.6|4736.6|4753.8|4734.8|4755.6|4736.6|4752.5|4733.5|0
1593057600000|2020-06-25 04:00:00|4753.4|4734.4|4753.4|4734.4|4754.6|4735.6|4751.1|4732.1|0
1593057900000|2020-06-25 04:05:00|4753.1|4734.1|4753.4|4734.4|4758.3|4739.3|4752.6|4733.6|0
1593058200000|2020-06-25 04:10:00|4752.2|4733.2|4749.9|4730.9|4753.2|4734.2|4749.9|4730.9|0
1593058500000|2020-06-25 04:15:00|4748.9|4729.9|4743.7|4724.7|4748.9|4729.9|4743.7|4724.7|0
1593058800000|2020-06-25 04:20:00|4742.4|4723.4|4742.4|4723.4|4745.9|4726.9|4742.4|4723.4|0
1593059100000|2020-06-25 04:25:00|4741.2|4722.2|4736.4|4717.4|4741.9|4722.9|4736|4717|0
1593059400000|2020-06-25 04:30:00|4735.2|4716.2|4730.7|4711.9|4735.2|4716.2|4730.1|4711.3|0
1593059700000|2020-06-25 04:35:00|4731.3|4712.5|4727.6|4708.8|4731.3|4712.5|4726.3|4707.5|0
1593060000000|2020-06-25 04:40:00|4725.9|4707.1|4721.8|4703|4726.9|4708.1|4721.8|4703|0
1593060300000|2020-06-25 04:45:00|4721.6|4702.8|4717.9|4699.1|4722.9|4704.1|4717.9|4699.1|0
1593060600000|2020-06-25 04:50:00|4719.3|4700.5|4717.9|4699.1|4721.2|4702.4|4717.9|4699.1|0
1593060900000|2020-06-25 04:55:00|4718.7|4699.9|4716.4|4697.6|4718.7|4699.9|4713|4694.2|0
1593061200000|2020-06-25 05:00:00|4715.3|4696.5|4718.4|4699.6|4718.4|4699.6|4715.3|4696.5|0
1593061500000|2020-06-25 05:05:00|4719.1|4700.3|4723.4|4704.6|4723.4|4704.6|4717|4698.2|0
1593061800000|2020-06-25 05:10:00|4722.3|4703.5|4717.7|4698.9|4722.3|4703.5|4717.7|4698.9|0
1593062100000|2020-06-25 05:15:00|4717.5|4698.7|4716|4697.2|4718.2|4699.4|4715|4696.2|0
1593062400000|2020-06-25 05:20:00|4716.5|4697.7|4719.7|4700.9|4719.7|4700.9|4716.4|4697.6|0
1593062700000|2020-06-25 05:25:00|4718.3|4699.5|4714.5|4695.7|4718.3|4699.5|4714.1|4695.3|0
1593063000000|2020-06-25 05:30:00|4715.3|4696.5|4725.2|4706.4|4725.2|4706.4|4714.8|4696|0
1593063300000|2020-06-25 05:35:00|4727.2|4708.4|4720.9|4702.1|4730.8|4712|4720.9|4702.1|0
1593063600000|2020-06-25 05:40:00|4719.8|4701|4717.2|4698.4|4720.2|4701.4|4716.7|4697.9|0
1593063900000|2020-06-25 05:45:00|4715.9|4697.1|4710.9|4692.1|4715.9|4697.1|4710.9|4692.1|0
1593064200000|2020-06-25 05:50:00|4711|4692.2|4708.3|4689.5|4712.1|4693.3|4707.9|4689.1|0
1593064500000|2020-06-25 05:55:00|4710.5|4691.7|4713.8|4695|4724.5|4705.7|4710.5|4691.7|0
1593130200000|2020-06-26 00:10:00|4757.4|4738.4|4767.3|4748.3|4776.1|4757.1|4757.4|4738.4|0
1593130500000|2020-06-26 00:15:00|4771.1|4752.1|4795.7|4776.5|4795.7|4776.5|4771.1|4752.1|0
1593130800000|2020-06-26 00:20:00|4798.3|4779.1|4804.8|4785.6|4804.8|4785.6|4795.2|4776|0
1593131100000|2020-06-26 00:25:00|4803.4|4784.2|4796.2|4777|4803.4|4784.2|4793.5|4774.3|0
1593131400000|2020-06-26 00:30:00|4795.7|4776.5|4794.9|4775.7|4800.2|4781|4793.2|4774|0
1593131700000|2020-06-26 00:35:00|4798.7|4779.5|4792|4772.8|4798.7|4779.5|4787.7|4768.5|0
1593132000000|2020-06-26 00:40:00|4792.1|4772.9|4808.9|4789.7|4810.1|4790.9|4792.1|4772.9|0
1593132300000|2020-06-26 00:45:00|4806.7|4787.5|4798.8|4779.6|4807.4|4788.2|4798.8|4779.6|0
1593132600000|2020-06-26 00:50:00|4803.6|4784.4|4811.2|4792|4811.2|4792|4802.5|4783.3|0
1593132900000|2020-06-26 00:55:00|4811.5|4792.3|4826.9|4807.7|4826.9|4807.7|4811.5|4792.3|0
1593133200000|2020-06-26 01:00:00|4826.5|4807.3|4819.3|4800.1|4826.5|4807.3|4819.3|4800.1|0
1593133500000|2020-06-26 01:05:00|4815.6|4796.4|4815.1|4795.9|4824.3|4805.1|4815.1|4795.9|0
1593133800000|2020-06-26 01:10:00|4814.2|4795|4819|4799.8|4820.6|4801.4|4814.2|4795|0
1593134100000|2020-06-26 01:15:00|4818|4798.8|4810.5|4791.3|4818|4798.8|4808.1|4788.9|0
1593134400000|2020-06-26 01:20:00|4808.1|4788.9|4817.8|4798.6|4818.9|4799.7|4808.1|4788.9|0
1593134700000|2020-06-26 01:25:00|4818|4798.8|4817|4797.8|4819.8|4800.6|4815.7|4796.5|0
1593135000000|2020-06-26 01:30:00|4818.4|4799.2|4813.8|4794.6|4819.3|4800.1|4808.5|4789.3|0
1593135300000|2020-06-26 01:35:00|4815.3|4796.1|4803.8|4784.6|4815.3|4796.1|4803.6|4784.4|0
1593135600000|2020-06-26 01:40:00|4803.4|4784.2|4797.3|4778.1|4803.4|4784.2|4794.8|4775.6|0
1593135900000|2020-06-26 01:45:00|4794.7|4775.5|4803.3|4784.1|4803.3|4784.1|4793.6|4774.4|0
1593136200000|2020-06-26 01:50:00|4802.3|4783.1|4814.6|4795.4|4814.6|4795.4|4802.3|4783.1|0
1593136500000|2020-06-26 01:55:00|4813.8|4794.6|4817.7|4798.5|4818.5|4799.3|4813.8|4794.6|0
1593136800000|2020-06-26 02:00:00|4819.1|4799.9|4820.6|4801.4|4824.1|4804.9|4819|4799.8|0
1593137100000|2020-06-26 02:05:00|4820.3|4801.1|4821.5|4802.3|4827|4807.8|4819.6|4800.4|0
1593137400000|2020-06-26 02:10:00|4822.1|4802.9|4822.5|4803.3|4824.7|4805.5|4821.9|4802.7|0
1593137700000|2020-06-26 02:15:00|4823|4803.8|4810.7|4791.5|4823|4803.8|4810.7|4791.5|0
1593138000000|2020-06-26 02:20:00|4809.8|4790.6|4807.2|4788|4814.1|4794.9|4807.2|4788|0
1593138300000|2020-06-26 02:25:00|4806.5|4787.3|4803.3|4784.1|4808.1|4788.9|4803.3|4784.1|0
1593138600000|2020-06-26 02:30:00|4802|4782.8|4795.5|4776.3|4802|4782.8|4795.5|4776.3|0
1593138900000|2020-06-26 02:35:00|4796.1|4776.9|4798.6|4779.4|4798.6|4779.4|4795.3|4776.1|0
1593139200000|2020-06-26 02:40:00|4797.1|4777.9|4796.4|4777.2|4803.1|4783.9|4796.4|4777.2|0
1593139500000|2020-06-26 02:45:00|4796.1|4776.9|4794.1|4774.9|4798|4778.8|4794.1|4774.9|0
1593139800000|2020-06-26 02:50:00|4794.3|4775.1|4786.7|4767.5|4794.3|4775.1|4786.7|4767.5|0
1593140100000|2020-06-26 02:55:00|4785.8|4766.6|4780|4761|4786.6|4767.4|4779.4|4760.4|0
1593140400000|2020-06-26 03:00:00|4778.1|4759.1|4781.4|4762.4|4782.1|4763.1|4774.9|4755.9|0
1593140700000|2020-06-26 03:05:00|4781.7|4762.7|4786.1|4766.9|4786.1|4766.9|4781.1|4762.1|0
1593141000000|2020-06-26 03:10:00|4787.5|4768.3|4780.9|4761.9|4788|4768.8|4779.7|4760.7|0
1593141300000|2020-06-26 03:15:00|4779.4|4760.4|4780.4|4761.4|4783.6|4764.6|4778.9|4759.9|0
1593141600000|2020-06-26 03:20:00|4780.5|4761.5|4783.4|4764.4|4783.9|4764.9|4779.9|4760.9|0
1593141900000|2020-06-26 03:25:00|4782.8|4763.8|4791.2|4772|4792.6|4773.4|4782.8|4763.8|0
1593142200000|2020-06-26 03:30:00|4790.1|4770.9|4800.7|4781.5|4800.7|4781.5|4790.1|4770.9|0
1593142500000|2020-06-26 03:35:00|4803.1|4783.9|4800.7|4781.5|4803.4|4784.2|4800|4780.8|0
1593142800000|2020-06-26 03:40:00|4799.9|4780.7|4797.3|4778.1|4800.4|4781.2|4797.3|4778.1|0
1593143100000|2020-06-26 03:45:00|4797.6|4778.4|4795.4|4776.2|4798.4|4779.2|4795.2|4776|0
1593143400000|2020-06-26 03:50:00|4797.2|4778|4798.9|4779.7|4799.7|4780.5|4795.9|4776.7|0
1593143700000|2020-06-26 03:55:00|4801.6|4782.4|4806.8|4787.6|4807.8|4788.6|4801.6|4782.4|0
1593144000000|2020-06-26 04:00:00|4807.8|4788.6|4813.9|4794.7|4813.9|4794.7|4806|4786.8|0
1593144300000|2020-06-26 04:05:00|4813.4|4794.2|4816.9|4797.7|4816.9|4797.7|4813.4|4794.2|0
1593144600000|2020-06-26 04:10:00|4818.6|4799.4|4822.4|4803.2|4823.9|4804.7|4818.6|4799.4|0
1593144900000|2020-06-26 04:15:00|4821.4|4802.2|4825|4805.8|4825|4805.8|4821.4|4802.2|0
1593145200000|2020-06-26 04:20:00|4829.5|4810.3|4832|4812.8|4833.4|4814.2|4829.5|4810.3|0
1593145500000|2020-06-26 04:25:00|4833.5|4814.3|4836.1|4816.7|4836.1|4816.7|4831.8|4812.6|0
1593145800000|2020-06-26 04:30:00|4836|4816.6|4831.9|4812.7|4836.5|4817.1|4831.2|4812|0
1593146100000|2020-06-26 04:35:00|4831.3|4812.1|4832.2|4813|4834.1|4814.9|4831.3|4812.1|0
1593146400000|2020-06-26 04:40:00|4831.2|4812|4833.6|4814.4|4833.6|4814.4|4829.1|4809.9|0
1593146700000|2020-06-26 04:45:00|4835.4|4816|4832.2|4813|4839.1|4819.7|4830.2|4811|0
1593147000000|2020-06-26 04:50:00|4829.7|4810.5|4829.4|4810.2|4831.3|4812.1|4826.4|4807.2|0
1593147300000|2020-06-26 04:55:00|4827|4807.8|4822.8|4803.6|4827|4807.8|4822.3|4803.1|0
1593147600000|2020-06-26 05:00:00|4823.3|4804.1|4827.3|4808.1|4827.8|4808.6|4823.3|4804.1|0
1593147900000|2020-06-26 05:05:00|4829.3|4810.1|4825.3|4806.1|4829.3|4810.1|4825.3|4806.1|0
1593148200000|2020-06-26 05:10:00|4826.6|4807.4|4826.4|4807.2|4827.5|4808.3|4824.4|4805.2|0
1593148500000|2020-06-26 05:15:00|4826|4806.8|4820.6|4801.4|4826|4806.8|4820.1|4800.9|0
1593148800000|2020-06-26 05:20:00|4821.5|4802.3|4824.2|4805|4824.2|4805|4821.5|4802.3|0
1593149100000|2020-06-26 05:25:00|4824.7|4805.5|4821.5|4802.3|4826.9|4807.7|4821.5|4802.3|0
1593149400000|2020-06-26 05:30:00|4822|4802.8|4824.5|4805.3|4824.5|4805.3|4822|4802.8|0
1593149700000|2020-06-26 05:35:00|4824.6|4805.4|4821.8|4802.6|4824.7|4805.5|4821.4|4802.2|0
1593150000000|2020-06-26 05:40:00|4820.5|4801.3|4822.8|4803.6|4824.8|4805.6|4820.5|4801.3|0
1593150300000|2020-06-26 05:45:00|4819.3|4800.1|4828.9|4809.7|4828.9|4809.7|4819.3|4800.1|0
1593150600000|2020-06-26 05:50:00|4828.7|4809.5|4828.9|4809.7|4831.1|4811.9|4822.5|4803.3|0
1593150900000|2020-06-26 05:55:00|4826.4|4807.2|4823.5|4804.3|4826.5|4807.3|4823.5|4804.3|0
1593389400000|2020-06-29 00:10:00|4706.3|4687.5|4699.5|4680.7|4706.3|4687.5|4695.4|4676.6|0
1593389700000|2020-06-29 00:15:00|4702.1|4683.3|4692.8|4674|4702.1|4683.3|4692.2|4673.4|0
1593390000000|2020-06-29 00:20:00|4691|4672.2|4692|4673.2|4695.5|4676.7|4691|4672.2|0
1593390300000|2020-06-29 00:25:00|4692.8|4674|4688.8|4670|4692.8|4674|4688.8|4670|0
1593390600000|2020-06-29 00:30:00|4690.7|4671.9|4688.7|4669.9|4690.7|4671.9|4683.6|4665|0
1593390900000|2020-06-29 00:35:00|4691.1|4672.3|4705.2|4686.4|4705.2|4686.4|4691.1|4672.3|0
1593391200000|2020-06-29 00:40:00|4706.9|4688.1|4714.6|4695.8|4715.8|4697|4706.6|4687.8|0
1593391500000|2020-06-29 00:45:00|4716.3|4697.5|4710|4691.2|4722.6|4703.8|4710|4691.2|0
1593391800000|2020-06-29 00:50:00|4708.1|4689.3|4699.6|4680.8|4708.4|4689.6|4699.6|4680.8|0
1593392100000|2020-06-29 00:55:00|4698.8|4680|4703|4684.2|4703|4684.2|4693.7|4674.9|0
1593392400000|2020-06-29 01:00:00|4703.6|4684.8|4711.4|4692.6|4711.4|4692.6|4703.6|4684.8|0
1593392700000|2020-06-29 01:05:00|4711.5|4692.7|4713|4694.2|4715.9|4697.1|4710.9|4692.1|0
1593393000000|2020-06-29 01:10:00|4711.7|4692.9|4722.6|4703.8|4722.6|4703.8|4711.7|4692.9|0
1593393300000|2020-06-29 01:15:00|4723.3|4704.5|4731.8|4713|4731.8|4713|4723.3|4704.5|0
1593393600000|2020-06-29 01:20:00|4729.5|4710.7|4722.4|4703.6|4730.8|4712|4722.4|4703.6|0
1593393900000|2020-06-29 01:25:00|4721.5|4702.7|4724.8|4706|4726.8|4708|4720.6|4701.8|0
1593394200000|2020-06-29 01:30:00|4722.1|4703.3|4714.8|4696|4725.9|4707.1|4714.8|4696|0
1593394500000|2020-06-29 01:35:00|4712.9|4694.1|4713.4|4694.6|4713.4|4694.6|4710|4691.2|0
1593394800000|2020-06-29 01:40:00|4716.8|4698|4728.2|4709.4|4728.2|4709.4|4713.7|4694.9|0
1593395100000|2020-06-29 01:45:00|4728.4|4709.6|4725.9|4707.1|4729.5|4710.7|4725.6|4706.8|0
1593395400000|2020-06-29 01:50:00|4728.8|4710|4726.7|4707.9|4732.2|4713.4|4726.7|4707.9|0
1593395700000|2020-06-29 01:55:00|4725.1|4706.3|4730.1|4711.3|4730.1|4711.3|4724.7|4705.9|0
1593396000000|2020-06-29 02:00:00|4727.8|4709|4733|4714.2|4733|4714.2|4725.7|4706.9|0
1593396300000|2020-06-29 02:05:00|4736.4|4717.4|4747.3|4728.3|4747.3|4728.3|4736.4|4717.4|0
1593396600000|2020-06-29 02:10:00|4749.8|4730.8|4756.2|4737.2|4756.2|4737.2|4746.9|4727.9|0
1593396900000|2020-06-29 02:15:00|4758.1|4739.1|4745.8|4726.8|4758.1|4739.1|4745.8|4726.8|0
1593397200000|2020-06-29 02:20:00|4742.9|4723.9|4737.6|4718.6|4744.2|4725.2|4737.6|4718.6|0
1593397500000|2020-06-29 02:25:00|4740.2|4721.2|4735.1|4716.1|4740.2|4721.2|4734.3|4715.5|0
1593397800000|2020-06-29 02:30:00|4731.7|4712.9|4724.5|4705.7|4731.7|4712.9|4724|4705.2|0
1593398100000|2020-06-29 02:35:00|4724.3|4705.5|4726.4|4707.6|4728.1|4709.3|4724.2|4705.4|0
1593398400000|2020-06-29 02:40:00|4729.7|4710.9|4725.5|4706.7|4729.7|4710.9|4725.5|4706.7|0
1593398700000|2020-06-29 02:45:00|4724.9|4706.1|4735|4716|4735.8|4716.8|4724.9|4706.1|0
1593399000000|2020-06-29 02:50:00|4737.2|4718.2|4739.9|4720.9|4742.9|4723.9|4737.2|4718.2|0
1593399300000|2020-06-29 02:55:00|4735.1|4716.1|4729.3|4710.5|4735.1|4716.1|4729.3|4710.5|0
1593399600000|2020-06-29 03:00:00|4729|4710.2|4726.2|4707.4|4729.5|4710.7|4724.1|4705.3|0
1593399900000|2020-06-29 03:05:00|4727.7|4708.9|4722.2|4703.4|4727.7|4708.9|4721.9|4703.1|0
1593400200000|2020-06-29 03:10:00|4720.5|4701.7|4714.7|4695.9|4720.5|4701.7|4714.7|4695.9|0
1593400500000|2020-06-29 03:15:00|4715.1|4696.3|4710.3|4691.5|4715.1|4696.3|4707.4|4688.6|0
1593400800000|2020-06-29 03:20:00|4710|4691.2|4717|4698.2|4717.2|4698.4|4710|4691.2|0
1593401100000|2020-06-29 03:25:00|4716|4697.2|4710.4|4691.6|4717|4698.2|4710.4|4691.6|0
1593401400000|2020-06-29 03:30:00|4708.9|4690.1|4704.8|4686|4713.9|4695.1|4703.9|4685.1|0
1593401700000|2020-06-29 03:35:00|4706.4|4687.6|4699.8|4681|4706.4|4687.6|4699.8|4681|0
1593402000000|2020-06-29 03:40:00|4701.5|4682.7|4698.3|4679.5|4702.1|4683.3|4698.3|4679.5|0
1593402300000|2020-06-29 03:45:00|4698|4679.2|4699.6|4680.8|4702|4683.2|4697.5|4678.7|0
1593402600000|2020-06-29 03:50:00|4698.5|4679.7|4696|4677.2|4698.9|4680.1|4695|4676.2|0
1593402900000|2020-06-29 03:55:00|4696.2|4677.4|4708.7|4689.9|4709.8|4691|4696.2|4677.4|0
1593403200000|2020-06-29 04:00:00|4709|4690.2|4712.3|4693.5|4712.3|4693.5|4706.1|4687.3|0
1593403500000|2020-06-29 04:05:00|4716.6|4697.8|4718.7|4699.9|4722.7|4703.9|4716.1|4697.3|0
1593403800000|2020-06-29 04:10:00|4718|4699.2|4706.7|4687.9|4718|4699.2|4706.7|4687.9|0
1593404100000|2020-06-29 04:15:00|4706.1|4687.3|4707.2|4688.4|4709.2|4690.4|4704.8|4686|0
1593404400000|2020-06-29 04:20:00|4706.4|4687.6|4706.2|4687.4|4708.7|4689.9|4705.8|4687|0
1593404700000|2020-06-29 04:25:00|4704.1|4685.3|4711.7|4692.9|4711.9|4693.1|4704.1|4685.3|0
1593405000000|2020-06-29 04:30:00|4714.6|4695.8|4707|4688.2|4714.6|4695.8|4707|4688.2|0
1593405300000|2020-06-29 04:35:00|4705.6|4686.8|4699.5|4680.7|4705.7|4686.9|4699.5|4680.7|0
1593405600000|2020-06-29 04:40:00|4701.6|4682.8|4704.1|4685.3|4704.1|4685.3|4698.8|4680|0
1593405900000|2020-06-29 04:45:00|4704.2|4685.4|4699.5|4680.7|4704.7|4685.9|4699.5|4680.7|0
1593406200000|2020-06-29 04:50:00|4697.6|4678.8|4697.8|4679|4698.9|4680.1|4697.6|4678.8|0
1593406500000|2020-06-29 04:55:00|4702.3|4683.5|4699.3|4680.5|4702.7|4683.9|4698.6|4679.8|0
1593406800000|2020-06-29 05:00:00|4697.5|4678.7|4707|4688.2|4707.9|4689.1|4697.5|4678.7|0
1593407100000|2020-06-29 05:05:00|4708.3|4689.5|4716.2|4697.4|4718.2|4699.4|4708.3|4689.5|0
1593407400000|2020-06-29 05:10:00|4716.8|4698|4721.1|4702.3|4725.7|4706.9|4716.8|4698|0
1593407700000|2020-06-29 05:15:00|4719.1|4700.3|4716.4|4697.6|4719.1|4700.3|4714.5|4695.7|0
1593408000000|2020-06-29 05:20:00|4717.8|4699|4718|4699.2|4719.2|4700.4|4715.7|4696.9|0
1593408300000|2020-06-29 05:25:00|4717.9|4699.1|4722.7|4703.9|4722.7|4703.9|4716.3|4697.5|0
1593408600000|2020-06-29 05:30:00|4723.9|4705.1|4723.8|4705|4726.5|4707.7|4723.4|4704.6|0
1593408900000|2020-06-29 05:35:00|4722.2|4703.4|4716.9|4698.1|4722.2|4703.4|4714.1|4695.3|0
1593409200000|2020-06-29 05:40:00|4716.8|4698|4715.8|4697|4717.3|4698.5|4714.9|4696.1|0
1593409500000|2020-06-29 05:45:00|4717.9|4699.1|4716.9|4698.1|4719.3|4700.5|4715.5|4696.7|0
1593409800000|2020-06-29 05:50:00|4718.2|4699.4|4725.4|4706.6|4725.4|4706.6|4717.5|4698.7|0
1593410100000|2020-06-29 05:55:00|4726.1|4707.3|4725.8|4707|4735.9|4716.9|4725.8|4707|0
1593475800000|2020-06-30 00:10:00|4824.9|4805.7|4833.5|4814.3|4845.4|4826|4824.8|4805.6|0
1593476100000|2020-06-30 00:15:00|4830.5|4811.3|4842.5|4823.1|4844.4|4825|4830.5|4811.3|0
1593476400000|2020-06-30 00:20:00|4841.4|4822|4850.7|4831.3|4850.7|4831.3|4837.5|4818.1|0
1593476700000|2020-06-30 00:25:00|4850.4|4831|4855.6|4836.2|4855.8|4836.4|4849.6|4830.2|0
1593477000000|2020-06-30 00:30:00|4855.2|4835.8|4854.9|4835.5|4856.2|4836.8|4848.4|4829|0
1593477300000|2020-06-30 00:35:00|4854.7|4835.3|4850.7|4831.3|4854.7|4835.3|4848|4828.6|0
1593477600000|2020-06-30 00:40:00|4849.2|4829.8|4854.7|4835.3|4854.7|4835.3|4842.4|4823|0
1593477900000|2020-06-30 00:45:00|4852.9|4833.5|4845.5|4826.1|4855.8|4836.4|4842.1|4822.7|0
1593478200000|2020-06-30 00:50:00|4845.1|4825.7|4850.1|4830.7|4850.1|4830.7|4841.7|4822.3|0
1593478500000|2020-06-30 00:55:00|4850|4830.6|4847.7|4828.3|4850|4830.6|4845|4825.6|0
1593478800000|2020-06-30 01:00:00|4842.3|4822.9|4844.2|4824.8|4850.5|4831.1|4842.3|4822.9|0
1593479100000|2020-06-30 01:05:00|4842.7|4823.3|4841.5|4822.1|4845.6|4826.2|4840.1|4820.7|0
1593479400000|2020-06-30 01:10:00|4839.5|4820.1|4845.1|4825.7|4845.1|4825.7|4838.7|4819.3|0
1593479700000|2020-06-30 01:15:00|4846.5|4827.1|4842.1|4822.7|4846.5|4827.1|4838.6|4819.2|0
1593480000000|2020-06-30 01:20:00|4843.4|4824|4837.5|4818.1|4844.8|4825.4|4837.5|4818.1|0
1593480300000|2020-06-30 01:25:00|4841.1|4821.7|4841.5|4822.1|4842.6|4823.2|4838.3|4818.9|0
1593480600000|2020-06-30 01:30:00|4842.3|4822.9|4836|4816.6|4844.4|4825|4836|4816.6|0
1593480900000|2020-06-30 01:35:00|4833.5|4814.3|4837.7|4818.3|4838.4|4819|4833.5|4814.3|0
1593481200000|2020-06-30 01:40:00|4836.8|4817.4|4835.7|4816.3|4839.1|4819.7|4835.7|4816.3|0
1593481500000|2020-06-30 01:45:00|4832.1|4812.9|4826.6|4807.4|4832.9|4813.7|4826.6|4807.4|0
1593481800000|2020-06-30 01:50:00|4825.7|4806.5|4826|4806.8|4827.7|4808.5|4825.5|4806.3|0
1593482100000|2020-06-30 01:55:00|4823.7|4804.5|4821.3|4802.1|4823.7|4804.5|4820|4800.8|0
1593482400000|2020-06-30 02:00:00|4821|4801.8|4827.2|4808|4828.2|4809|4821|4801.8|0
1593482700000|2020-06-30 02:05:00|4825.6|4806.4|4819|4799.8|4827.3|4808.1|4819|4799.8|0
1593483000000|2020-06-30 02:10:00|4818.7|4799.5|4819.1|4799.9|4821.6|4802.4|4818|4798.8|0
1593483300000|2020-06-30 02:15:00|4819.9|4800.7|4816.7|4797.5|4820.6|4801.4|4816.7|4797.5|0
1593483600000|2020-06-30 02:20:00|4817.4|4798.2|4821.9|4802.7|4821.9|4802.7|4816.9|4797.7|0
1593483900000|2020-06-30 02:25:00|4820.8|4801.6|4819.3|4800.1|4823|4803.8|4816.4|4797.2|0
1593484200000|2020-06-30 02:30:00|4817.6|4798.4|4820|4800.8|4820|4800.8|4816.2|4797|0
1593484500000|2020-06-30 02:35:00|4820.5|4801.3|4826.8|4807.6|4831.6|4812.4|4820.5|4801.3|0
1593484800000|2020-06-30 02:40:00|4828.1|4808.9|4821.8|4802.6|4829.6|4810.4|4821.8|4802.6|0
1593485100000|2020-06-30 02:45:00|4824.3|4805.1|4820.9|4801.7|4824.3|4805.1|4820.2|4801|0
1593485400000|2020-06-30 02:50:00|4819.4|4800.2|4819|4799.8|4820.1|4800.9|4817.2|4798|0
1593485700000|2020-06-30 02:55:00|4820.9|4801.7|4815.3|4796.1|4821|4801.8|4815.3|4796.1|0
1593486000000|2020-06-30 03:00:00|4815.6|4796.4|4810.7|4791.5|4815.6|4796.4|4810.7|4791.5|0
1593486300000|2020-06-30 03:05:00|4810.5|4791.3|4811.1|4791.9|4815.4|4796.2|4809.2|4790|0
1593486600000|2020-06-30 03:10:00|4809.9|4790.7|4818.8|4799.6|4820.4|4801.2|4809.9|4790.7|0
1593486900000|2020-06-30 03:15:00|4818.5|4799.3|4822.8|4803.6|4826|4806.8|4818.5|4799.3|0
1593487200000|2020-06-30 03:20:00|4820.2|4801|4825.8|4806.6|4826.2|4807|4819.1|4799.9|0
1593487500000|2020-06-30 03:25:00|4826.4|4807.2|4825.2|4806|4832.3|4813.1|4825.2|4806|0
1593487800000|2020-06-30 03:30:00|4826.3|4807.1|4824.2|4805|4826.5|4807.3|4824.2|4805|0
1593488100000|2020-06-30 03:35:00|4824.4|4805.2|4820.1|4800.9|4824.4|4805.2|4820.1|4800.9|0
1593488400000|2020-06-30 03:40:00|4820.6|4801.4|4817.9|4798.7|4820.6|4801.4|4817.9|4798.7|0
1593488700000|2020-06-30 03:45:00|4818.3|4799.1|4816.4|4797.2|4818.3|4799.1|4815.7|4796.5|0
1593489000000|2020-06-30 03:50:00|4817.2|4798|4813.5|4794.3|4817.9|4798.7|4813|4793.8|0
1593489300000|2020-06-30 03:55:00|4812.3|4793.1|4814.8|4795.6|4816.9|4797.7|4812.3|4793.1|0
1593489600000|2020-06-30 04:00:00|4814.5|4795.3|4815.5|4796.3|4820.6|4801.4|4814.5|4795.3|0
1593489900000|2020-06-30 04:05:00|4817.3|4798.1|4817.4|4798.2|4818.5|4799.3|4815.8|4796.6|0
1593490200000|2020-06-30 04:10:00|4816.8|4797.6|4820.4|4801.2|4820.4|4801.2|4816.8|4797.6|0
1593490500000|2020-06-30 04:15:00|4818.5|4799.3|4817.5|4798.3|4819.7|4800.5|4817.5|4798.3|0
1593490800000|2020-06-30 04:20:00|4817|4797.8|4816.9|4797.7|4819.2|4800|4816.5|4797.3|0
1593491100000|2020-06-30 04:25:00|4817.5|4798.3|4815.5|4796.3|4817.5|4798.3|4815.5|4796.3|0
1593491400000|2020-06-30 04:30:00|4814.7|4795.5|4817.4|4798.2|4817.6|4798.4|4812.3|4793.1|0
1593491700000|2020-06-30 04:35:00|4818.4|4799.2|4821.2|4802|4822.2|4803|4818.4|4799.2|0
1593492000000|2020-06-30 04:40:00|4819.7|4800.5|4823.4|4804.2|4823.4|4804.2|4819|4799.8|0
1593492300000|2020-06-30 04:45:00|4822.3|4803.1|4818.9|4799.7|4822.4|4803.2|4818.9|4799.7|0
1593492600000|2020-06-30 04:50:00|4821.2|4802|4826.4|4807.2|4826.4|4807.2|4820.3|4801.1|0
1593492900000|2020-06-30 04:55:00|4825.8|4806.6|4824.1|4804.9|4827.1|4807.9|4824.1|4804.9|0
1593493200000|2020-06-30 05:00:00|4823.8|4804.6|4833.3|4814.1|4833.3|4814.1|4823.2|4804|0
1593493500000|2020-06-30 05:05:00|4831.1|4811.9|4834.8|4815.4|4839|4819.6|4831.1|4811.9|0
1593493800000|2020-06-30 05:10:00|4835|4815.6|4839.6|4820.2|4840.7|4821.3|4835|4815.6|0
1593494100000|2020-06-30 05:15:00|4838.6|4819.2|4843.1|4823.7|4843.1|4823.7|4838.6|4819.2|0
1593494400000|2020-06-30 05:20:00|4841.3|4821.9|4853.6|4834.2|4853.6|4834.2|4841.3|4821.9|0
1593494700000|2020-06-30 05:25:00|4852.2|4832.8|4845.3|4825.9|4852.2|4832.8|4840.5|4821.1|0
1593495000000|2020-06-30 05:30:00|4842.1|4822.7|4832.6|4813.4|4844.9|4825.5|4832.6|4813.4|0
1593495300000|2020-06-30 05:35:00|4831.7|4812.5|4834.8|4815.4|4842.5|4823.1|4831.7|4812.5|0
1593495600000|2020-06-30 05:40:00|4827.1|4807.9|4838.5|4819.1|4838.5|4819.1|4827.1|4807.9|0
1593495900000|2020-06-30 05:45:00|4839.3|4819.9|4843.1|4823.7|4846.9|4827.5|4839.3|4819.9|0
1593496200000|2020-06-30 05:50:00|4843.6|4824.2|4828.1|4808.9|4843.6|4824.2|4828.1|4808.9|0
1593496500000|2020-06-30 05:55:00|4830|4810.8|4818.2|4799|4830.7|4811.5|4815.4|4796.2|0
1593562200000|2020-07-01 00:10:00|4827.2|4808|4794.3|4775.1|4827.2|4808|4794.3|4775.1|0
1593562500000|2020-07-01 00:15:00|4795.8|4776.6|4790.9|4771.7|4799.2|4780|4790.9|4771.7|0
1593562800000|2020-07-01 00:20:00|4789.5|4770.3|4795|4775.8|4795|4775.8|4786.5|4767.3|0
1593563100000|2020-07-01 00:25:00|4796.6|4777.4|4797.1|4777.9|4802|4782.8|4792.5|4773.3|0
1593563400000|2020-07-01 00:30:00|4799.7|4780.5|4804.4|4785.2|4805.9|4786.7|4799.5|4780.3|0
1593563700000|2020-07-01 00:35:00|4807.7|4788.5|4818.4|4799.2|4818.4|4799.2|4807.7|4788.5|0
1593564000000|2020-07-01 00:40:00|4820.2|4801|4826.6|4807.4|4829.1|4809.9|4820.2|4801|0
1593564300000|2020-07-01 00:45:00|4825.4|4806.2|4822.5|4803.3|4826|4806.8|4819.7|4800.5|0
1593564600000|2020-07-01 00:50:00|4822.2|4803|4825.9|4806.7|4825.9|4806.7|4820.8|4801.6|0
1593564900000|2020-07-01 00:55:00|4823.3|4804.1|4830.4|4811.2|4830.4|4811.2|4823.3|4804.1|0
1593565200000|2020-07-01 01:00:00|4832.2|4813|4830.9|4811.7|4835.1|4815.7|4827.3|4808.1|0
1593565500000|2020-07-01 01:05:00|4830.2|4811|4832.6|4813.4|4833.6|4814.4|4830.2|4811|0
1593565800000|2020-07-01 01:10:00|4834.1|4814.9|4840.6|4821.2|4840.6|4821.2|4834|4814.8|0
1593566100000|2020-07-01 01:15:00|4835.6|4816.2|4835.7|4816.3|4840.3|4820.9|4835.6|4816.2|0
1593566400000|2020-07-01 01:20:00|4832.2|4813|4831.7|4812.5|4835.3|4815.9|4827.6|4808.4|0
1593566700000|2020-07-01 01:25:00|4831.1|4811.9|4837|4817.6|4837|4817.6|4828.8|4809.6|0
1593567000000|2020-07-01 01:30:00|4836.2|4816.8|4841.5|4822.1|4841.5|4822.1|4834|4814.8|0
1593567300000|2020-07-01 01:35:00|4840|4820.6|4841|4821.6|4843.9|4824.5|4840|4820.6|0
1593567600000|2020-07-01 01:40:00|4841.4|4822|4847.9|4828.5|4848.3|4828.9|4841.4|4822|0
1593567900000|2020-07-01 01:45:00|4848.5|4829.1|4844.5|4825.1|4850.4|4831|4844.5|4825.1|0
1593568200000|2020-07-01 01:50:00|4842.6|4823.2|4840.1|4820.7|4844.1|4824.7|4840.1|4820.7|0
1593568500000|2020-07-01 01:55:00|4837.8|4818.4|4844.4|4825|4844.4|4825|4837.8|4818.4|0
1593568800000|2020-07-01 02:00:00|4841.9|4822.5|4839.9|4820.5|4846.9|4827.5|4839.9|4820.5|0
1593569100000|2020-07-01 02:05:00|4841.2|4821.8|4840.6|4821.2|4841.5|4822.1|4837.3|4817.9|0
1593569400000|2020-07-01 02:10:00|4835.9|4816.5|4823.9|4804.7|4835.9|4816.5|4823.9|4804.7|0
1593569700000|2020-07-01 02:15:00|4822.5|4803.3|4820.5|4801.3|4826|4806.8|4820.5|4801.3|0
1593570000000|2020-07-01 02:20:00|4820.8|4801.6|4823.9|4804.7|4823.9|4804.7|4818.7|4799.5|0
1593570300000|2020-07-01 02:25:00|4822.9|4803.7|4822.6|4803.4|4827.6|4808.4|4822.6|4803.4|0
1593570600000|2020-07-01 02:30:00|4822.5|4803.3|4823.4|4804.2|4826.7|4807.5|4819.7|4800.5|0
1593570900000|2020-07-01 02:35:00|4824.3|4805.1|4823.8|4804.6|4825.2|4806|4822.4|4803.2|0
1593571200000|2020-07-01 02:40:00|4825.9|4806.7|4824|4804.8|4826|4806.8|4822.8|4803.6|0
1593571500000|2020-07-01 02:45:00|4822.4|4803.2|4823.3|4804.1|4825.5|4806.3|4822.4|4803.2|0
1593571800000|2020-07-01 02:50:00|4823.2|4804|4827.2|4808|4827.2|4808|4821.6|4802.4|0
1593572100000|2020-07-01 02:55:00|4826.1|4806.9|4823.2|4804|4826.1|4806.9|4823.2|4804|0
1593572400000|2020-07-01 03:00:00|4822.8|4803.6|4821.7|4802.5|4823.6|4804.4|4821.1|4801.9|0
1593572700000|2020-07-01 03:05:00|4820.8|4801.6|4819.7|4800.5|4820.8|4801.6|4819.7|4800.5|0
1593573000000|2020-07-01 03:10:00|4819.5|4800.3|4821.4|4802.2|4822.4|4803.2|4818.9|4799.7|0
1593573300000|2020-07-01 03:15:00|4820.5|4801.3|4818.1|4798.9|4821.6|4802.4|4818.1|4798.9|0
1593573600000|2020-07-01 03:20:00|4818.4|4799.2|4820|4800.8|4821|4801.8|4817.8|4798.6|0
1593573900000|2020-07-01 03:25:00|4819.4|4800.2|4819.3|4800.1|4820.9|4801.7|4818.9|4799.7|0
1593574200000|2020-07-01 03:30:00|4822|4802.8|4823.8|4804.6|4823.8|4804.6|4817.4|4798.2|0
1593574500000|2020-07-01 03:35:00|4824.4|4805.2|4831.1|4811.9|4831.9|4812.7|4824.4|4805.2|0
1593574800000|2020-07-01 03:40:00|4831.4|4812.2|4832.9|4813.7|4833.2|4814|4829|4809.8|0
1593575100000|2020-07-01 03:45:00|4832|4812.8|4838.4|4819|4838.4|4819|4830.8|4811.6|0
1593575400000|2020-07-01 03:50:00|4840.2|4820.8|4841.9|4822.5|4842.7|4823.3|4840|4820.6|0
1593575700000|2020-07-01 03:55:00|4842.4|4823|4840|4820.6|4843.4|4824|4839.2|4819.8|0
1593576000000|2020-07-01 04:00:00|4839.5|4820.1|4842.6|4823.2|4842.6|4823.2|4839|4819.6|0
1593576300000|2020-07-01 04:05:00|4840.3|4820.9|4845.1|4825.7|4846.2|4826.8|4840.2|4820.8|0
1593576600000|2020-07-01 04:10:00|4844.9|4825.5|4846.3|4826.9|4846.3|4826.9|4842.8|4823.4|0
1593576900000|2020-07-01 04:15:00|4846.5|4827.1|4841.9|4822.5|4846.5|4827.1|4841.9|4822.5|0
1593577200000|2020-07-01 04:20:00|4843|4823.6|4846.6|4827.2|4846.7|4827.3|4843|4823.6|0
1593577500000|2020-07-01 04:25:00|4847.4|4828|4848.3|4828.9|4848.7|4829.3|4846.5|4827.1|0
1593577800000|2020-07-01 04:30:00|4847.2|4827.8|4843.8|4824.4|4849.3|4829.9|4843.7|4824.3|0
1593578100000|2020-07-01 04:35:00|4843.4|4824|4837.1|4817.7|4844.1|4824.7|4837|4817.6|0
1593578400000|2020-07-01 04:40:00|4837.4|4818|4835.4|4816|4839.4|4820|4835.4|4816|0
1593578700000|2020-07-01 04:45:00|4834.2|4815|4832.5|4813.3|4836.5|4817.1|4829.9|4810.7|0
1593579000000|2020-07-01 04:50:00|4832.9|4813.7|4834.5|4815.3|4835.2|4815.8|4832.9|4813.7|0
1593579300000|2020-07-01 04:55:00|4832.7|4813.5|4831|4811.8|4832.7|4813.5|4829.5|4810.3|0
1593579600000|2020-07-01 05:00:00|4828|4808.8|4827.7|4808.5|4829.7|4810.5|4826.9|4807.7|0
1593579900000|2020-07-01 05:05:00|4827.9|4808.7|4828.7|4809.5|4829.1|4809.9|4826.8|4807.6|0
1593580200000|2020-07-01 05:10:00|4827.5|4808.3|4827.7|4808.5|4830.4|4811.2|4827.2|4808|0
1593580500000|2020-07-01 05:15:00|4825.5|4806.3|4819.5|4800.3|4827.7|4808.5|4819.5|4800.3|0
1593580800000|2020-07-01 05:20:00|4820.7|4801.5|4827.7|4808.5|4832.5|4813.3|4820.7|4801.5|0
1593581100000|2020-07-01 05:25:00|4828.9|4809.7|4833.9|4814.7|4837.2|4817.8|4828.9|4809.7|0
1593581400000|2020-07-01 05:30:00|4832.8|4813.6|4840.6|4821.2|4840.6|4821.2|4832.8|4813.6|0
1593581700000|2020-07-01 05:35:00|4835.8|4816.4|4832.1|4812.9|4835.8|4816.4|4830.6|4811.4|0
1593582000000|2020-07-01 05:40:00|4832.9|4813.7|4835.8|4816.4|4835.8|4816.4|4832.4|4813.2|0
1593582300000|2020-07-01 05:45:00|4837.7|4818.3|4832.2|4813|4838.9|4819.5|4832.2|4813|0
1593582600000|2020-07-01 05:50:00|4831|4811.8|4832.9|4813.7|4834|4814.8|4831|4811.8|0
1593582900000|2020-07-01 05:55:00|4834.4|4815.2|4832.2|4813|4836.2|4816.8|4831.7|4812.5|0
1593648600000|2020-07-02 00:10:00|4861.8|4842.4|4851|4831.6|4867|4847.6|4848|4828.6|0
1593648900000|2020-07-02 00:15:00|4850.6|4831.2|4834.4|4815.2|4850.7|4831.3|4834.4|4815.2|0
1593649200000|2020-07-02 00:20:00|4834.1|4814.9|4845.6|4826.2|4845.6|4826.2|4834.1|4814.9|0
1593649500000|2020-07-02 00:25:00|4845.7|4826.3|4827.8|4808.6|4847.3|4827.9|4827.8|4808.6|0
1593649800000|2020-07-02 00:30:00|4828.8|4809.6|4832.8|4813.6|4833.4|4814.2|4828.8|4809.6|0
1593650100000|2020-07-02 00:35:00|4838.2|4818.8|4846.2|4826.8|4846.2|4826.8|4836.6|4817.2|0
1593650400000|2020-07-02 00:40:00|4846.9|4827.5|4849|4829.6|4849.6|4830.2|4843.9|4824.5|0
1593650700000|2020-07-02 00:45:00|4851.4|4832|4868.7|4849.3|4868.7|4849.3|4851.4|4832|0
1593651000000|2020-07-02 00:50:00|4868.4|4849|4870.8|4851.4|4871.3|4851.9|4864.3|4844.9|0
1593651300000|2020-07-02 00:55:00|4876.2|4856.8|4870.7|4851.3|4876.2|4856.8|4869|4849.6|0
1593651600000|2020-07-02 01:00:00|4874|4854.6|4865.7|4846.3|4874|4854.6|4865.7|4846.3|0
1593651900000|2020-07-02 01:05:00|4864.1|4844.7|4869|4849.6|4869|4849.6|4857.5|4838.1|0
1593652200000|2020-07-02 01:10:00|4870.4|4851|4868.5|4849.1|4870.4|4851|4866.1|4846.7|0
1593652500000|2020-07-02 01:15:00|4865.1|4845.7|4875.2|4855.8|4876.8|4857.4|4861.6|4842.2|0
1593652800000|2020-07-02 01:20:00|4875.6|4856.2|4875|4855.6|4878.3|4858.9|4873.7|4854.3|0
1593653100000|2020-07-02 01:25:00|4871|4851.6|4874.5|4855.1|4875.8|4856.4|4871|4851.6|0
1593653400000|2020-07-02 01:30:00|4873.3|4853.9|4869.8|4850.4|4874.7|4855.3|4867.3|4847.9|0
1593653700000|2020-07-02 01:35:00|4874.9|4855.5|4885.8|4866.2|4888.2|4868.6|4873.3|4853.9|0
1593654000000|2020-07-02 01:40:00|4887.4|4867.8|4883.5|4864.1|4888.1|4868.5|4883.3|4863.9|0
1593654300000|2020-07-02 01:45:00|4884.2|4864.8|4899.7|4880.1|4899.7|4880.1|4882.8|4863.4|0
1593654600000|2020-07-02 01:50:00|4902.2|4882.6|4899.5|4879.9|4902.2|4882.6|4897.1|4877.5|0
1593654900000|2020-07-02 01:55:00|4898.3|4878.7|4895.7|4876.1|4900|4880.4|4895.7|4876.1|0
1593655200000|2020-07-02 02:00:00|4896|4876.4|4899|4879.4|4899.6|4880|4896|4876.4|0
1593655500000|2020-07-02 02:05:00|4902.7|4883.1|4908|4888.4|4910.8|4891.2|4902.7|4883.1|0
1593655800000|2020-07-02 02:10:00|4910.6|4891|4910.7|4891.1|4914.2|4894.6|4909.2|4889.6|0
1593656100000|2020-07-02 02:15:00|4911.1|4891.5|4908.4|4888.8|4912.3|4892.7|4908.4|4888.8|0
1593656400000|2020-07-02 02:20:00|4905.1|4885.5|4909.6|4890|4909.6|4890|4902.8|4883.2|0
1593656700000|2020-07-02 02:25:00|4910.3|4890.7|4920.2|4900.6|4920.2|4900.6|4910.3|4890.7|0
1593657000000|2020-07-02 02:30:00|4919.5|4899.9|4914.9|4895.3|4919.5|4899.9|4913.3|4893.7|0
1593657300000|2020-07-02 02:35:00|4914.2|4894.6|4908|4888.4|4915|4895.4|4907|4887.4|0
1593657600000|2020-07-02 02:40:00|4910|4890.4|4911.1|4891.5|4911.1|4891.5|4909|4889.4|0
1593657900000|2020-07-02 02:45:00|4910.1|4890.5|4908.9|4889.3|4912.7|4893.1|4908.9|4889.3|0
1593658200000|2020-07-02 02:50:00|4908.7|4889.1|4916|4896.4|4916|4896.4|4907.8|4888.2|0
1593658500000|2020-07-02 02:55:00|4916.4|4896.8|4929|4909.4|4929|4909.4|4916.4|4896.8|0
1593658800000|2020-07-02 03:00:00|4930.1|4910.5|4931.7|4912.1|4931.8|4912.2|4928.5|4908.9|0
1593659100000|2020-07-02 03:05:00|4928.6|4909|4937.7|4917.9|4937.7|4917.9|4928.3|4908.7|0
1593659400000|2020-07-02 03:10:00|4936.2|4916.4|4935.8|4916|4942.1|4922.3|4935.8|4916|0
1593659700000|2020-07-02 03:15:00|4935.3|4915.5|4940.6|4920.8|4941|4921.2|4935.3|4915.5|0
1593660000000|2020-07-02 03:20:00|4939.5|4919.7|4941.1|4921.3|4941.1|4921.3|4935.6|4915.8|0
1593660300000|2020-07-02 03:25:00|4938.2|4918.4|4936|4916.2|4938.2|4918.4|4933.9|4914.3|0
1593660600000|2020-07-02 03:30:00|4937.9|4918.1|4936.4|4916.6|4939.2|4919.4|4932.1|4912.5|0
1593660900000|2020-07-02 03:35:00|4936.6|4916.8|4936.1|4916.3|4939.1|4919.3|4933.2|4913.6|0
1593661200000|2020-07-02 03:40:00|4935.5|4915.7|4930.7|4911.1|4935.5|4915.7|4927.5|4907.9|0
1593661500000|2020-07-02 03:45:00|4931.1|4911.5|4930.6|4911|4934.6|4915|4930.4|4910.8|0
1593661800000|2020-07-02 03:50:00|4931.1|4911.5|4931.8|4912.2|4933.3|4913.7|4931.1|4911.5|0
1593662100000|2020-07-02 03:55:00|4934.1|4914.5|4934.5|4914.9|4935.6|4915.8|4932.5|4912.9|0
1593662400000|2020-07-02 04:00:00|4934.3|4914.7|4935.3|4915.5|4937.6|4917.8|4933.8|4914.2|0
1593662700000|2020-07-02 04:05:00|4933.6|4914|4938.2|4918.4|4938.2|4918.4|4931.7|4912.1|0
1593663000000|2020-07-02 04:10:00|4937.2|4917.4|4938.9|4919.1|4940.9|4921.1|4937.2|4917.4|0
1593663300000|2020-07-02 04:15:00|4937.8|4918|4936.3|4916.5|4939.3|4919.5|4936|4916.2|0
1593663600000|2020-07-02 04:20:00|4936|4916.2|4937.9|4918.1|4938.1|4918.3|4933.6|4914|0
1593663900000|2020-07-02 04:25:00|4937.8|4918|4939.9|4920.1|4939.9|4920.1|4935.8|4916|0
1593664200000|2020-07-02 04:30:00|4940.3|4920.5|4942.8|4923|4944.7|4924.9|4940.3|4920.5|0
1593664500000|2020-07-02 04:35:00|4944.6|4924.8|4938.2|4918.4|4944.6|4924.8|4937.1|4917.3|0
1593664800000|2020-07-02 04:40:00|4936.9|4917.1|4935.4|4915.6|4938.3|4918.5|4934.2|4914.6|0
1593665100000|2020-07-02 04:45:00|4936.9|4917.1|4941.6|4921.8|4941.6|4921.8|4936.9|4917.1|0
1593665400000|2020-07-02 04:50:00|4940.7|4920.9|4931.4|4911.8|4940.7|4920.9|4931.4|4911.8|0
1593665700000|2020-07-02 04:55:00|4931.1|4911.5|4929.3|4909.7|4931.6|4912|4929.3|4909.7|0
1593666000000|2020-07-02 05:00:00|4925.5|4905.9|4933.3|4913.7|4935.4|4915.6|4925.5|4905.9|0
1593666300000|2020-07-02 05:05:00|4934|4914.4|4933.8|4914.2|4935.6|4915.8|4930.1|4910.5|0
1593666600000|2020-07-02 05:10:00|4934.2|4914.6|4930.1|4910.5|4934.2|4914.6|4930.1|4910.5|0
1593666900000|2020-07-02 05:15:00|4929.2|4909.6|4933.1|4913.5|4934|4914.4|4929.2|4909.6|0
1593667200000|2020-07-02 05:20:00|4934|4914.4|4939|4919.2|4939|4919.2|4934|4914.4|0
1593667500000|2020-07-02 05:25:00|4940.1|4920.3|4939.3|4919.5|4940.1|4920.3|4936.3|4916.5|0
1593667800000|2020-07-02 05:30:00|4942.4|4922.6|4930.1|4910.5|4942.4|4922.6|4930.1|4910.5|0
1593668100000|2020-07-02 05:35:00|4934.4|4914.8|4934|4914.4|4939.5|4919.7|4933.7|4914.1|0
1593668400000|2020-07-02 05:40:00|4933.4|4913.8|4936|4916.2|4937.8|4918|4933.1|4913.5|0
1593668700000|2020-07-02 05:45:00|4938.3|4918.5|4936.6|4916.8|4939.8|4920|4936.6|4916.8|0
1593669000000|2020-07-02 05:50:00|4936.7|4916.9|4933.4|4913.8|4936.7|4916.9|4931.2|4911.6|0
1593669300000|2020-07-02 05:55:00|4932.6|4913|4930.4|4910.8|4934|4914.4|4928.7|4909.1|0
1593735000000|2020-07-03 00:10:00|4990.3|4970.3|4986.8|4966.8|4993.6|4973.6|4986.7|4966.7|0
1593735300000|2020-07-03 00:15:00|4985.1|4965.1|4991.8|4971.8|4991.8|4971.8|4985.1|4965.1|0
1593735600000|2020-07-03 00:20:00|4990.8|4970.8|4986.1|4966.1|4994.5|4974.5|4986.1|4966.1|0
1593735900000|2020-07-03 00:25:00|4984|4964.2|4976.7|4956.9|4984|4964.2|4974|4954.2|0
1593736200000|2020-07-03 00:30:00|4978.4|4958.6|4966.8|4947|4979.4|4959.6|4966.8|4947|0
1593736500000|2020-07-03 00:35:00|4965.9|4946.1|4967.6|4947.8|4968.1|4948.3|4965.9|4946.1|0
1593736800000|2020-07-03 00:40:00|4967.5|4947.7|4982.9|4963.1|4982.9|4963.1|4967.4|4947.6|0
1593737100000|2020-07-03 00:45:00|4982.4|4962.6|4978.2|4958.4|4982.4|4962.6|4978.2|4958.4|0
1593737400000|2020-07-03 00:50:00|4979.1|4959.3|4981.2|4961.4|4982.4|4962.6|4978.6|4958.8|0
1593737700000|2020-07-03 00:55:00|4982|4962.2|4974.9|4955.1|4982|4962.2|4973.1|4953.3|0
1593738000000|2020-07-03 01:00:00|4973.5|4953.7|4961.1|4941.3|4973.5|4953.7|4961.1|4941.3|0
1593738300000|2020-07-03 01:05:00|4961.8|4942|4959.1|4939.3|4963.1|4943.3|4956.5|4936.7|0
1593738600000|2020-07-03 01:10:00|4956.9|4937.1|4959.9|4940.1|4963.3|4943.5|4956.9|4937.1|0
1593738900000|2020-07-03 01:15:00|4961.4|4941.6|4966.1|4946.3|4967.4|4947.6|4961.2|4941.4|0
1593739200000|2020-07-03 01:20:00|4964.4|4944.6|4964.9|4945.1|4966.7|4946.9|4963.7|4943.9|0
1593739500000|2020-07-03 01:25:00|4963.7|4943.9|4963.1|4943.3|4963.7|4943.9|4961.3|4941.5|0
1593739800000|2020-07-03 01:30:00|4963.4|4943.6|4963.6|4943.8|4966.7|4946.9|4963.4|4943.6|0
1593740100000|2020-07-03 01:35:00|4962.4|4942.6|4961.1|4941.3|4964.8|4945|4959.9|4940.1|0
1593740400000|2020-07-03 01:40:00|4961.2|4941.4|4952.7|4932.9|4963.5|4943.7|4952.1|4932.3|0
1593740700000|2020-07-03 01:45:00|4951.1|4931.3|4955.4|4935.6|4957.7|4937.9|4951.1|4931.3|0
1593741000000|2020-07-03 01:50:00|4953.7|4933.9|4948.8|4929|4955.4|4935.6|4948.8|4929|0
1593741300000|2020-07-03 01:55:00|4948.1|4928.3|4944.2|4924.4|4951.3|4931.5|4944.2|4924.4|0
1593741600000|2020-07-03 02:00:00|4939.2|4919.4|4947.4|4927.6|4947.4|4927.6|4939.2|4919.4|0
1593741900000|2020-07-03 02:05:00|4950.6|4930.8|4957.1|4937.3|4957.1|4937.3|4950.6|4930.8|0
1593742200000|2020-07-03 02:10:00|4956.5|4936.7|4956.6|4936.8|4956.7|4936.9|4954|4934.2|0
1593742500000|2020-07-03 02:15:00|4953.7|4933.9|4948.3|4928.5|4955.8|4936|4948.3|4928.5|0
1593742800000|2020-07-03 02:20:00|4948.1|4928.3|4942.9|4923.1|4948.1|4928.3|4942.8|4923|0
1593743100000|2020-07-03 02:25:00|4941.5|4921.7|4945.2|4925.4|4945.2|4925.4|4938.9|4919.1|0
1593743400000|2020-07-03 02:30:00|4944.5|4924.7|4942.9|4923.1|4944.7|4924.9|4940.9|4921.1|0
1593743700000|2020-07-03 02:35:00|4943.5|4923.7|4940.7|4920.9|4945|4925.2|4940.3|4920.5|0
1593744000000|2020-07-03 02:40:00|4941.2|4921.4|4937.2|4917.4|4941.2|4921.4|4935.3|4915.5|0
1593744300000|2020-07-03 02:45:00|4935.8|4916|4932.5|4912.9|4935.8|4916|4931.6|4912|0
1593744600000|2020-07-03 02:50:00|4933.4|4913.8|4930.6|4911|4934.7|4915.1|4929.3|4909.7|0
1593744900000|2020-07-03 02:55:00|4930.3|4910.7|4923.1|4903.5|4931.1|4911.5|4923.1|4903.5|0
1593745200000|2020-07-03 03:00:00|4921.9|4902.3|4923.2|4903.6|4923.3|4903.7|4917.5|4897.9|0
1593745500000|2020-07-03 03:05:00|4922.4|4902.8|4922.3|4902.7|4922.6|4903|4919.8|4900.2|0
1593745800000|2020-07-03 03:10:00|4920.7|4901.1|4916.6|4897|4920.7|4901.1|4916.2|4896.6|0
1593746100000|2020-07-03 03:15:00|4920.6|4901|4915.8|4896.2|4922|4902.4|4915.3|4895.7|0
1593746400000|2020-07-03 03:20:00|4916.2|4896.6|4922.7|4903.1|4922.7|4903.1|4916.2|4896.6|0
1593746700000|2020-07-03 03:25:00|4923.2|4903.6|4928.3|4908.7|4928.3|4908.7|4921.8|4902.2|0
1593747000000|2020-07-03 03:30:00|4926.7|4907.1|4918.9|4899.3|4926.7|4907.1|4918.9|4899.3|0
1593747300000|2020-07-03 03:35:00|4920.3|4900.7|4917.3|4897.7|4922.3|4902.7|4914.5|4894.9|0
1593747600000|2020-07-03 03:40:00|4919|4899.4|4917.5|4897.9|4919.4|4899.8|4916.6|4897|0
1593747900000|2020-07-03 03:45:00|4916.6|4897|4912|4892.4|4917.3|4897.7|4911.6|4892|0
1593748200000|2020-07-03 03:50:00|4910.3|4890.7|4915.4|4895.8|4915.9|4896.3|4910.3|4890.7|0
1593748500000|2020-07-03 03:55:00|4914|4894.4|4912.6|4893|4915.8|4896.2|4910.8|4891.2|0
1593748800000|2020-07-03 04:00:00|4910.2|4890.6|4904.2|4884.6|4910.3|4890.7|4899.7|4880.1|0
1593749100000|2020-07-03 04:05:00|4905.9|4886.3|4907.2|4887.6|4907.2|4887.6|4903|4883.4|0
1593749400000|2020-07-03 04:10:00|4908.7|4889.1|4912.3|4892.7|4914.1|4894.5|4908.2|4888.6|0
1593749700000|2020-07-03 04:15:00|4909.9|4890.3|4912.3|4892.7|4912.3|4892.7|4907.7|4888.1|0
1593750000000|2020-07-03 04:20:00|4911.9|4892.3|4915.4|4895.8|4915.8|4896.2|4911.9|4892.3|0
1593750300000|2020-07-03 04:25:00|4915.1|4895.5|4915.4|4895.8|4917.6|4898|4911.3|4891.7|0
1593750600000|2020-07-03 04:30:00|4915.1|4895.5|4912.7|4893.1|4916.5|4896.9|4912.7|4893.1|0
1593750900000|2020-07-03 04:35:00|4912.1|4892.5|4907.6|4888|4912.1|4892.5|4906.9|4887.3|0
1593751200000|2020-07-03 04:40:00|4907|4887.4|4905|4885.4|4911|4891.4|4905|4885.4|0
1593751500000|2020-07-03 04:45:00|4902.6|4883|4901.5|4881.9|4905.1|4885.5|4898.9|4879.3|0
1593751800000|2020-07-03 04:50:00|4901|4881.4|4911.9|4892.3|4911.9|4892.3|4901|4881.4|0
1593752100000|2020-07-03 04:55:00|4912.7|4893.1|4911.7|4892.1|4913|4893.4|4909.4|4889.8|0
1593752400000|2020-07-03 05:00:00|4911.9|4892.3|4917.8|4898.2|4918.4|4898.8|4911.9|4892.3|0
1593752700000|2020-07-03 05:05:00|4915.7|4896.1|4913.7|4894.1|4916.9|4897.3|4913.7|4894.1|0
1593753000000|2020-07-03 05:10:00|4913.3|4893.7|4915.6|4896|4915.8|4896.2|4912.1|4892.5|0
1593753300000|2020-07-03 05:15:00|4915.4|4895.8|4913.5|4893.9|4917|4897.4|4913|4893.4|0
1593753600000|2020-07-03 05:20:00|4914.2|4894.6|4916.6|4897|4918|4898.4|4913.4|4893.8|0
1593753900000|2020-07-03 05:25:00|4916.9|4897.3|4913.7|4894.1|4916.9|4897.3|4912.4|4892.8|0
1593754200000|2020-07-03 05:30:00|4913.2|4893.6|4914.2|4894.6|4917.1|4897.5|4913.2|4893.6|0
1593754500000|2020-07-03 05:35:00|4911.8|4892.2|4911.3|4891.7|4912.5|4892.9|4911.3|4891.7|0
1593754800000|2020-07-03 05:40:00|4912.2|4892.6|4916.4|4896.8|4916.4|4896.8|4912.2|4892.6|0
1593755100000|2020-07-03 05:45:00|4915.9|4896.3|4920.4|4900.8|4920.4|4900.8|4915.9|4896.3|0
1593755400000|2020-07-03 05:50:00|4919.6|4900|4936.3|4916.5|4936.3|4916.5|4919.6|4900|0
1593755700000|2020-07-03 05:55:00|4934.3|4914.7|4937.7|4917.9|4937.7|4917.9|4929.9|4910.3|0
1593735000000|2020-07-03 00:10:00|4990.3|4970.3|4986.8|4966.8|4993.6|4973.6|4986.7|4966.7|0
1593735300000|2020-07-03 00:15:00|4985.1|4965.1|4991.8|4971.8|4991.8|4971.8|4985.1|4965.1|0
1593735600000|2020-07-03 00:20:00|4990.8|4970.8|4986.1|4966.1|4994.5|4974.5|4986.1|4966.1|0
1593735900000|2020-07-03 00:25:00|4984|4964.2|4976.7|4956.9|4984|4964.2|4974|4954.2|0
1593736200000|2020-07-03 00:30:00|4978.4|4958.6|4966.8|4947|4979.4|4959.6|4966.8|4947|0
1593736500000|2020-07-03 00:35:00|4965.9|4946.1|4967.6|4947.8|4968.1|4948.3|4965.9|4946.1|0
1593736800000|2020-07-03 00:40:00|4967.5|4947.7|4982.9|4963.1|4982.9|4963.1|4967.4|4947.6|0
1593737100000|2020-07-03 00:45:00|4982.4|4962.6|4978.2|4958.4|4982.4|4962.6|4978.2|4958.4|0
1593737400000|2020-07-03 00:50:00|4979.1|4959.3|4981.2|4961.4|4982.4|4962.6|4978.6|4958.8|0
1593737700000|2020-07-03 00:55:00|4982|4962.2|4974.9|4955.1|4982|4962.2|4973.1|4953.3|0
1593738000000|2020-07-03 01:00:00|4973.5|4953.7|4961.1|4941.3|4973.5|4953.7|4961.1|4941.3|0
1593738300000|2020-07-03 01:05:00|4961.8|4942|4959.1|4939.3|4963.1|4943.3|4956.5|4936.7|0
1593738600000|2020-07-03 01:10:00|4956.9|4937.1|4959.9|4940.1|4963.3|4943.5|4956.9|4937.1|0
1593738900000|2020-07-03 01:15:00|4961.4|4941.6|4966.1|4946.3|4967.4|4947.6|4961.2|4941.4|0
1593739200000|2020-07-03 01:20:00|4964.4|4944.6|4964.9|4945.1|4966.7|4946.9|4963.7|4943.9|0
1593739500000|2020-07-03 01:25:00|4963.7|4943.9|4963.1|4943.3|4963.7|4943.9|4961.3|4941.5|0
1593739800000|2020-07-03 01:30:00|4963.4|4943.6|4963.6|4943.8|4966.7|4946.9|4963.4|4943.6|0
1593740100000|2020-07-03 01:35:00|4962.4|4942.6|4961.1|4941.3|4964.8|4945|4959.9|4940.1|0
1593740400000|2020-07-03 01:40:00|4961.2|4941.4|4952.7|4932.9|4963.5|4943.7|4952.1|4932.3|0
1593740700000|2020-07-03 01:45:00|4951.1|4931.3|4955.4|4935.6|4957.7|4937.9|4951.1|4931.3|0
1593741000000|2020-07-03 01:50:00|4953.7|4933.9|4948.8|4929|4955.4|4935.6|4948.8|4929|0
1593741300000|2020-07-03 01:55:00|4948.1|4928.3|4944.2|4924.4|4951.3|4931.5|4944.2|4924.4|0
1593741600000|2020-07-03 02:00:00|4939.2|4919.4|4947.4|4927.6|4947.4|4927.6|4939.2|4919.4|0
1593741900000|2020-07-03 02:05:00|4950.6|4930.8|4957.1|4937.3|4957.1|4937.3|4950.6|4930.8|0
1593742200000|2020-07-03 02:10:00|4956.5|4936.7|4956.6|4936.8|4956.7|4936.9|4954|4934.2|0
1593742500000|2020-07-03 02:15:00|4953.7|4933.9|4948.3|4928.5|4955.8|4936|4948.3|4928.5|0
1593742800000|2020-07-03 02:20:00|4948.1|4928.3|4942.9|4923.1|4948.1|4928.3|4942.8|4923|0
1593743100000|2020-07-03 02:25:00|4941.5|4921.7|4945.2|4925.4|4945.2|4925.4|4938.9|4919.1|0
1593743400000|2020-07-03 02:30:00|4944.5|4924.7|4942.9|4923.1|4944.7|4924.9|4940.9|4921.1|0
1593743700000|2020-07-03 02:35:00|4943.5|4923.7|4940.7|4920.9|4945|4925.2|4940.3|4920.5|0
1593744000000|2020-07-03 02:40:00|4941.2|4921.4|4937.2|4917.4|4941.2|4921.4|4935.3|4915.5|0
1593744300000|2020-07-03 02:45:00|4935.8|4916|4932.5|4912.9|4935.8|4916|4931.6|4912|0
1593744600000|2020-07-03 02:50:00|4933.4|4913.8|4930.6|4911|4934.7|4915.1|4929.3|4909.7|0
1593744900000|2020-07-03 02:55:00|4930.3|4910.7|4923.1|4903.5|4931.1|4911.5|4923.1|4903.5|0
1593745200000|2020-07-03 03:00:00|4921.9|4902.3|4923.2|4903.6|4923.3|4903.7|4917.5|4897.9|0
1593745500000|2020-07-03 03:05:00|4922.4|4902.8|4922.3|4902.7|4922.6|4903|4919.8|4900.2|0
1593745800000|2020-07-03 03:10:00|4920.7|4901.1|4916.6|4897|4920.7|4901.1|4916.2|4896.6|0
1593746100000|2020-07-03 03:15:00|4920.6|4901|4915.8|4896.2|4922|4902.4|4915.3|4895.7|0
1593746400000|2020-07-03 03:20:00|4916.2|4896.6|4922.7|4903.1|4922.7|4903.1|4916.2|4896.6|0
1593746700000|2020-07-03 03:25:00|4923.2|4903.6|4928.3|4908.7|4928.3|4908.7|4921.8|4902.2|0
1593747000000|2020-07-03 03:30:00|4926.7|4907.1|4918.9|4899.3|4926.7|4907.1|4918.9|4899.3|0
1593747300000|2020-07-03 03:35:00|4920.3|4900.7|4917.3|4897.7|4922.3|4902.7|4914.5|4894.9|0
1593747600000|2020-07-03 03:40:00|4919|4899.4|4917.5|4897.9|4919.4|4899.8|4916.6|4897|0
1593747900000|2020-07-03 03:45:00|4916.6|4897|4912|4892.4|4917.3|4897.7|4911.6|4892|0
1593748200000|2020-07-03 03:50:00|4910.3|4890.7|4915.4|4895.8|4915.9|4896.3|4910.3|4890.7|0
1593748500000|2020-07-03 03:55:00|4914|4894.4|4912.6|4893|4915.8|4896.2|4910.8|4891.2|0
1593748800000|2020-07-03 04:00:00|4910.2|4890.6|4904.2|4884.6|4910.3|4890.7|4899.7|4880.1|0
1593749100000|2020-07-03 04:05:00|4905.9|4886.3|4907.2|4887.6|4907.2|4887.6|4903|4883.4|0
1593749400000|2020-07-03 04:10:00|4908.7|4889.1|4912.3|4892.7|4914.1|4894.5|4908.2|4888.6|0
1593749700000|2020-07-03 04:15:00|4909.9|4890.3|4912.3|4892.7|4912.3|4892.7|4907.7|4888.1|0
1593750000000|2020-07-03 04:20:00|4911.9|4892.3|4915.4|4895.8|4915.8|4896.2|4911.9|4892.3|0
1593750300000|2020-07-03 04:25:00|4915.1|4895.5|4915.4|4895.8|4917.6|4898|4911.3|4891.7|0
1593750600000|2020-07-03 04:30:00|4915.1|4895.5|4912.7|4893.1|4916.5|4896.9|4912.7|4893.1|0
1593750900000|2020-07-03 04:35:00|4912.1|4892.5|4907.6|4888|4912.1|4892.5|4906.9|4887.3|0
1593751200000|2020-07-03 04:40:00|4907|4887.4|4905|4885.4|4911|4891.4|4905|4885.4|0
1593751500000|2020-07-03 04:45:00|4902.6|4883|4901.5|4881.9|4905.1|4885.5|4898.9|4879.3|0
1593751800000|2020-07-03 04:50:00|4901|4881.4|4911.9|4892.3|4911.9|4892.3|4901|4881.4|0
1593752100000|2020-07-03 04:55:00|4912.7|4893.1|4911.7|4892.1|4913|4893.4|4909.4|4889.8|0
1593752400000|2020-07-03 05:00:00|4911.9|4892.3|4917.8|4898.2|4918.4|4898.8|4911.9|4892.3|0
1593752700000|2020-07-03 05:05:00|4915.7|4896.1|4913.7|4894.1|4916.9|4897.3|4913.7|4894.1|0
1593753000000|2020-07-03 05:10:00|4913.3|4893.7|4915.6|4896|4915.8|4896.2|4912.1|4892.5|0
1593753300000|2020-07-03 05:15:00|4915.4|4895.8|4913.5|4893.9|4917|4897.4|4913|4893.4|0
1593753600000|2020-07-03 05:20:00|4914.2|4894.6|4916.6|4897|4918|4898.4|4913.4|4893.8|0
1593753900000|2020-07-03 05:25:00|4916.9|4897.3|4913.7|4894.1|4916.9|4897.3|4912.4|4892.8|0
1593754200000|2020-07-03 05:30:00|4913.2|4893.6|4914.2|4894.6|4917.1|4897.5|4913.2|4893.6|0
1593754500000|2020-07-03 05:35:00|4911.8|4892.2|4911.3|4891.7|4912.5|4892.9|4911.3|4891.7|0
1593754800000|2020-07-03 05:40:00|4912.2|4892.6|4916.4|4896.8|4916.4|4896.8|4912.2|4892.6|0
1593755100000|2020-07-03 05:45:00|4915.9|4896.3|4920.4|4900.8|4920.4|4900.8|4915.9|4896.3|0
1593755400000|2020-07-03 05:50:00|4919.6|4900|4936.3|4916.5|4936.3|4916.5|4919.6|4900|0
1593755700000|2020-07-03 05:55:00|4934.3|4914.7|4937.7|4917.9|4937.7|4917.9|4929.9|4910.3|0
1593994200000|2020-07-06 00:10:00|4936.4|4916.6|4943.7|4923.9|4951.3|4931.5|4935.8|4916|0
1593994500000|2020-07-06 00:15:00|4940.4|4920.6|4953.9|4934.1|4953.9|4934.1|4938.8|4919|0
1593994800000|2020-07-06 00:20:00|4953.4|4933.6|4949|4929.2|4955.8|4936|4948.8|4929|0
1593995100000|2020-07-06 00:25:00|4954|4934.2|4945.5|4925.7|4960.7|4940.9|4945.5|4925.7|0
1593995400000|2020-07-06 00:30:00|4943.4|4923.6|4930.1|4910.5|4943.4|4923.6|4930.1|4910.5|0
1593995700000|2020-07-06 00:35:00|4928.5|4908.9|4927.1|4907.5|4928.5|4908.9|4923.1|4903.5|0
1593996000000|2020-07-06 00:40:00|4926.8|4907.2|4926.8|4907.2|4929.2|4909.6|4923.8|4904.2|0
1593996300000|2020-07-06 00:45:00|4925.8|4906.2|4923.6|4904|4928.4|4908.8|4923.6|4904|0
1593996600000|2020-07-06 00:50:00|4921.1|4901.5|4918.8|4899.2|4925.6|4906|4917.5|4897.9|0
1593996900000|2020-07-06 00:55:00|4919.2|4899.6|4931.3|4911.7|4931.3|4911.7|4918.9|4899.3|0
1593997200000|2020-07-06 01:00:00|4931.7|4912.1|4937.2|4917.4|4940.2|4920.4|4931.7|4912.1|0
1593997500000|2020-07-06 01:05:00|4936.6|4916.8|4932.9|4913.3|4936.8|4917|4932.9|4913.3|0
1593997800000|2020-07-06 01:10:00|4933|4913.4|4931.3|4911.7|4933|4913.4|4927.6|4908|0
1593998100000|2020-07-06 01:15:00|4930.8|4911.2|4926.6|4907|4930.8|4911.2|4925.7|4906.1|0
1593998400000|2020-07-06 01:20:00|4928.6|4909|4921.6|4902|4928.9|4909.3|4921.6|4902|0
1593998700000|2020-07-06 01:25:00|4921|4901.4|4927|4907.4|4927|4907.4|4917.4|4897.8|0
1593999000000|2020-07-06 01:30:00|4925.1|4905.5|4928.2|4908.6|4928.9|4909.3|4925.1|4905.5|0
1593999300000|2020-07-06 01:35:00|4931.2|4911.6|4946|4926.2|4946|4926.2|4931.2|4911.6|0
1593999600000|2020-07-06 01:40:00|4943.7|4923.9|4956.6|4936.8|4957.1|4937.3|4942.5|4922.7|0
1593999900000|2020-07-06 01:45:00|4959.2|4939.4|4967.1|4947.3|4967.1|4947.3|4959.2|4939.4|0
1594000200000|2020-07-06 01:50:00|4968.3|4948.5|4966.7|4946.9|4970.2|4950.4|4966.3|4946.5|0
1594000500000|2020-07-06 01:55:00|4967.6|4947.8|4963.5|4943.7|4971.5|4951.7|4963.5|4943.7|0
1594000800000|2020-07-06 02:00:00|4962.1|4942.3|4963.4|4943.6|4965.6|4945.8|4961.2|4941.4|0
1594001100000|2020-07-06 02:05:00|4965.3|4945.5|4975.3|4955.5|4975.3|4955.5|4964.2|4944.4|0
1594001400000|2020-07-06 02:10:00|4977.4|4957.6|4972|4952.2|4977.4|4957.6|4971.2|4951.4|0
1594001700000|2020-07-06 02:15:00|4971.7|4951.9|4972.9|4953.1|4977.6|4957.8|4970.9|4951.1|0
1594002000000|2020-07-06 02:20:00|4975.1|4955.3|4972|4952.2|4975.5|4955.7|4971.7|4951.9|0
1594002300000|2020-07-06 02:25:00|4971.2|4951.4|4967.9|4948.1|4971.2|4951.4|4965.8|4946|0
1594002600000|2020-07-06 02:30:00|4966.7|4946.9|4965.1|4945.3|4966.7|4946.9|4962.4|4942.6|0
1594002900000|2020-07-06 02:35:00|4963.5|4943.7|4969.6|4949.8|4970.2|4950.4|4963.5|4943.7|0
1594003200000|2020-07-06 02:40:00|4966.2|4946.4|4967.8|4948|4969.9|4950.1|4966.2|4946.4|0
1594003500000|2020-07-06 02:45:00|4968|4948.2|4968.3|4948.5|4969.2|4949.4|4967.8|4948|0
1594003800000|2020-07-06 02:50:00|4969.3|4949.5|4972.9|4953.1|4974|4954.2|4969.3|4949.5|0
1594004100000|2020-07-06 02:55:00|4974.9|4955.1|4975.9|4956.1|4976.8|4957|4974.7|4954.9|0
1594004400000|2020-07-06 03:00:00|4976.1|4956.3|4974.7|4954.9|4978.7|4958.9|4974.7|4954.9|0
1594004700000|2020-07-06 03:05:00|4974.3|4954.5|4974.1|4954.3|4976.3|4956.5|4973.4|4953.6|0
1594005000000|2020-07-06 03:10:00|4973.7|4953.9|4970.4|4950.6|4973.7|4953.9|4970.4|4950.6|0
1594005300000|2020-07-06 03:15:00|4970.3|4950.5|4971.8|4952|4972.9|4953.1|4970.3|4950.5|0
1594005600000|2020-07-06 03:20:00|4972.1|4952.3|4970.7|4950.9|4976.9|4957.1|4969.7|4949.9|0
1594005900000|2020-07-06 03:25:00|4971.1|4951.3|4973.9|4954.1|4975.6|4955.8|4971.1|4951.3|0
1594006200000|2020-07-06 03:30:00|4975|4955.2|4983.8|4964|4983.8|4964|4975|4955.2|0
1594006500000|2020-07-06 03:35:00|4985|4965.1|4986.6|4966.6|4987.8|4967.8|4985|4965.1|0
1594006800000|2020-07-06 03:40:00|4986.8|4966.8|4987.7|4967.7|4988.4|4968.4|4985.9|4965.9|0
1594007100000|2020-07-06 03:45:00|4987.3|4967.3|4988.3|4968.3|4988.3|4968.3|4985.7|4965.7|0
1594007400000|2020-07-06 03:50:00|4988.4|4968.4|4996.9|4976.9|4996.9|4976.9|4988.4|4968.4|0
1594007700000|2020-07-06 03:55:00|4996.3|4976.3|4988.2|4968.2|4996.3|4976.3|4988.2|4968.2|0
1594008000000|2020-07-06 04:00:00|4989.6|4969.6|4993.4|4973.4|4994|4974|4989.6|4969.6|0
1594008300000|2020-07-06 04:05:00|4991.8|4971.8|4988.9|4968.9|4991.8|4971.8|4987.9|4967.9|0
1594008600000|2020-07-06 04:10:00|4988.7|4968.7|4986.1|4966.1|4989|4969|4985.1|4965.1|0
1594008900000|2020-07-06 04:15:00|4987.6|4967.6|4984.3|4964.5|4987.9|4967.9|4983.7|4963.9|0
1594009200000|2020-07-06 04:20:00|4984.1|4964.3|4982|4962.2|4984.7|4964.9|4981.4|4961.6|0
1594009500000|2020-07-06 04:25:00|4981.9|4962.1|4979.3|4959.5|4981.9|4962.1|4978.6|4958.8|0
1594009800000|2020-07-06 04:30:00|4978.4|4958.6|4979.1|4959.3|4983.1|4963.3|4977.9|4958.1|0
1594010100000|2020-07-06 04:35:00|4977.1|4957.3|4961|4941.2|4977.1|4957.3|4961|4941.2|0
1594010400000|2020-07-06 04:40:00|4958.6|4938.8|4952.7|4932.9|4961.3|4941.5|4952.7|4932.9|0
1594010700000|2020-07-06 04:45:00|4951.1|4931.3|4962.4|4942.6|4962.4|4942.6|4951.1|4931.3|0
1594011000000|2020-07-06 04:50:00|4966.5|4946.7|4957.8|4938|4966.5|4946.7|4957.8|4938|0
1594011300000|2020-07-06 04:55:00|4957.1|4937.3|4960.6|4940.8|4961.3|4941.5|4956.5|4936.7|0
1594011600000|2020-07-06 05:00:00|4959.5|4939.7|4959.5|4939.7|4961|4941.2|4958.2|4938.4|0
1594011900000|2020-07-06 05:05:00|4956.9|4937.1|4957.4|4937.6|4961.4|4941.6|4954.7|4934.9|0
1594012200000|2020-07-06 05:10:00|4956.3|4936.5|4958.2|4938.4|4958.8|4939|4956.3|4936.5|0
1594012500000|2020-07-06 05:15:00|4957.1|4937.3|4957|4937.2|4960|4940.2|4957|4937.2|0
1594012800000|2020-07-06 05:20:00|4957.1|4937.3|4947.6|4927.8|4957.2|4937.4|4947.6|4927.8|0
1594013100000|2020-07-06 05:25:00|4947.8|4928|4953.9|4934.1|4954.7|4934.9|4947.8|4928|0
1594013400000|2020-07-06 05:30:00|4956.6|4936.8|4954.1|4934.3|4959.6|4939.8|4954.1|4934.3|0
1594013700000|2020-07-06 05:35:00|4952.3|4932.5|4952.9|4933.1|4953.2|4933.4|4949|4929.2|0
1594014000000|2020-07-06 05:40:00|4953.1|4933.3|4950.6|4930.8|4953.1|4933.3|4950.4|4930.6|0
1594014300000|2020-07-06 05:45:00|4951.4|4931.6|4944.2|4924.4|4951.4|4931.6|4942.4|4922.6|0
1594014600000|2020-07-06 05:50:00|4945.5|4925.7|4958.6|4938.8|4958.6|4938.8|4945.5|4925.7|0
1594014900000|2020-07-06 05:55:00|4956.8|4937|4952.4|4932.6|4956.8|4937|4948.8|4929|0
1594080600000|2020-07-07 00:10:00|4997.4|4977.4|4985.8|4965.8|5002.7|4982.7|4985.8|4965.8|0
1594080900000|2020-07-07 00:15:00|4984.7|4964.9|4967.7|4947.9|4989.6|4969.6|4967.7|4947.9|0
1594081200000|2020-07-07 00:20:00|4968.7|4948.9|4970.6|4950.8|4973.5|4953.7|4967.3|4947.5|0
1594081500000|2020-07-07 00:25:00|4969.3|4949.5|4960.6|4940.8|4971.2|4951.4|4959.4|4939.6|0
1594081800000|2020-07-07 00:30:00|4957.4|4937.6|4955.5|4935.7|4958.3|4938.5|4955.5|4935.7|0
1594082100000|2020-07-07 00:35:00|4958.4|4938.6|4959.4|4939.6|4964.3|4944.5|4958.4|4938.6|0
1594082400000|2020-07-07 00:40:00|4958.7|4938.9|4965.6|4945.8|4965.6|4945.8|4958.7|4938.9|0
1594082700000|2020-07-07 00:45:00|4965.9|4946.1|4962.6|4942.8|4968.2|4948.4|4961.1|4941.3|0
1594083000000|2020-07-07 00:50:00|4961.9|4942.1|4963.4|4943.6|4965.8|4946|4961.9|4942.1|0
1594083300000|2020-07-07 00:55:00|4962.5|4942.7|4954.1|4934.3|4964.4|4944.6|4954.1|4934.3|0
1594083600000|2020-07-07 01:00:00|4952.9|4933.1|4954.9|4935.1|4957.3|4937.5|4950.6|4930.8|0
1594083900000|2020-07-07 01:05:00|4953.5|4933.7|4944.1|4924.3|4953.5|4933.7|4944.1|4924.3|0
1594084200000|2020-07-07 01:10:00|4943|4923.2|4933.9|4914.3|4943|4923.2|4933.9|4914.3|0
1594084500000|2020-07-07 01:15:00|4931.7|4912.1|4925.4|4905.8|4932.8|4913.2|4923.3|4903.7|0
1594084800000|2020-07-07 01:20:00|4926.8|4907.2|4942.8|4923|4942.8|4923|4926.8|4907.2|0
1594085100000|2020-07-07 01:25:00|4941.6|4921.8|4933.2|4913.6|4941.6|4921.8|4932.2|4912.6|0
1594085400000|2020-07-07 01:30:00|4930.3|4910.7|4942.4|4922.6|4943.7|4923.9|4930.3|4910.7|0
1594085700000|2020-07-07 01:35:00|4942|4922.2|4937.4|4917.6|4947.1|4927.3|4935.5|4915.7|0
1594086000000|2020-07-07 01:40:00|4936.7|4916.9|4926.3|4906.7|4936.7|4916.9|4926.3|4906.7|0
1594086300000|2020-07-07 01:45:00|4924.9|4905.3|4930.4|4910.8|4931.2|4911.6|4923.9|4904.3|0
1594086600000|2020-07-07 01:50:00|4928.6|4909|4925.5|4905.9|4929.9|4910.3|4922.3|4902.7|0
1594086900000|2020-07-07 01:55:00|4927.8|4908.2|4921.5|4901.9|4936.6|4916.8|4921.5|4901.9|0
1594087200000|2020-07-07 02:00:00|4921|4901.4|4932.7|4913.1|4933.5|4913.9|4919.4|4899.8|0
1594087500000|2020-07-07 02:05:00|4935.1|4915.3|4929.4|4909.8|4935.1|4915.3|4929.4|4909.8|0
1594087800000|2020-07-07 02:10:00|4925.6|4906|4926.6|4907|4928.1|4908.5|4924.5|4904.9|0
1594088100000|2020-07-07 02:15:00|4926.7|4907.1|4930.1|4910.5|4930.1|4910.5|4924.8|4905.2|0
1594088400000|2020-07-07 02:20:00|4930|4910.4|4924.7|4905.1|4930.6|4911|4924.6|4905|0
1594088700000|2020-07-07 02:25:00|4927.3|4907.7|4920.9|4901.3|4927.7|4908.1|4920.9|4901.3|0
1594089000000|2020-07-07 02:30:00|4918.6|4899|4908|4888.4|4918.6|4899|4908|4888.4|0
1594089300000|2020-07-07 02:35:00|4911.7|4892.1|4928.7|4909.1|4929.2|4909.6|4911.7|4892.1|0
1594089600000|2020-07-07 02:40:00|4931.2|4911.6|4928.9|4909.3|4935.9|4916.1|4926.7|4907.1|0
1594089900000|2020-07-07 02:45:00|4929.1|4909.5|4920.2|4900.6|4930.6|4911|4918.7|4899.1|0
1594090200000|2020-07-07 02:50:00|4918.6|4899|4920.1|4900.5|4920.9|4901.3|4918.6|4899|0
1594090500000|2020-07-07 02:55:00|4918.6|4899|4922.6|4903|4922.6|4903|4917.2|4897.6|0
1594090800000|2020-07-07 03:00:00|4921.6|4902|4927.2|4907.6|4927.2|4907.6|4920.2|4900.6|0
1594091100000|2020-07-07 03:05:00|4924.9|4905.3|4934.6|4915|4934.6|4915|4924.9|4905.3|0
1594091400000|2020-07-07 03:10:00|4941.3|4921.5|4948.1|4928.3|4948.1|4928.3|4941.3|4921.5|0
1594091700000|2020-07-07 03:15:00|4947|4927.2|4948.1|4928.3|4950.3|4930.5|4947|4927.2|0
1594092000000|2020-07-07 03:20:00|4947.5|4927.7|4948.7|4928.9|4950.8|4931|4946.9|4927.1|0
1594092300000|2020-07-07 03:25:00|4946.7|4926.9|4951.8|4932|4951.8|4932|4946.3|4926.5|0
1594092600000|2020-07-07 03:30:00|4956.8|4937|4958.8|4939|4960.9|4941.1|4956.8|4937|0
1594092900000|2020-07-07 03:35:00|4958.9|4939.1|4960.9|4941.1|4960.9|4941.1|4955.3|4935.5|0
1594093200000|2020-07-07 03:40:00|4959.3|4939.5|4963.7|4943.9|4963.7|4943.9|4959.2|4939.4|0
1594093500000|2020-07-07 03:45:00|4961.5|4941.7|4957.7|4937.9|4961.8|4942|4957.7|4937.9|0
1594093800000|2020-07-07 03:50:00|4957.1|4937.3|4950|4930.2|4957.1|4937.3|4948.3|4928.5|0
1594094100000|2020-07-07 03:55:00|4951.4|4931.6|4951.9|4932.1|4955.6|4935.8|4951.4|4931.6|0
1594094400000|2020-07-07 04:00:00|4952.8|4933|4950.4|4930.6|4953.6|4933.8|4949.1|4929.3|0
1594094700000|2020-07-07 04:05:00|4950.7|4930.9|4950.3|4930.5|4953.2|4933.4|4950.1|4930.3|0
1594095000000|2020-07-07 04:10:00|4948|4928.2|4941.9|4922.1|4948|4928.2|4939.8|4920|0
1594095300000|2020-07-07 04:15:00|4941.5|4921.7|4942.6|4922.8|4942.6|4922.8|4938.4|4918.6|0
1594095600000|2020-07-07 04:20:00|4941.1|4921.3|4949.6|4929.8|4949.6|4929.8|4941.1|4921.3|0
1594095900000|2020-07-07 04:25:00|4949.4|4929.6|4951.5|4931.7|4951.5|4931.7|4944.7|4924.9|0
1594096200000|2020-07-07 04:30:00|4949.5|4929.7|4954.1|4934.3|4954.1|4934.3|4945.4|4925.6|0
1594096500000|2020-07-07 04:35:00|4954.7|4934.9|4951.4|4931.6|4954.7|4934.9|4950.6|4930.8|0
1594096800000|2020-07-07 04:40:00|4953.6|4933.8|4961.3|4941.5|4961.3|4941.5|4953.6|4933.8|0
1594097100000|2020-07-07 04:45:00|4959.9|4940.1|4958.3|4938.5|4961.2|4941.4|4956.1|4936.3|0
1594097400000|2020-07-07 04:50:00|4958|4938.2|4964.4|4944.6|4964.6|4944.8|4958|4938.2|0
1594097700000|2020-07-07 04:55:00|4963.6|4943.8|4962.8|4943|4963.9|4944.1|4962.5|4942.7|0
1594098000000|2020-07-07 05:00:00|4961.1|4941.3|4955.7|4935.9|4961.1|4941.3|4955.7|4935.9|0
1594098300000|2020-07-07 05:05:00|4956.8|4937|4951.4|4931.6|4956.8|4937|4951.4|4931.6|0
1594098600000|2020-07-07 05:10:00|4951|4931.2|4955.2|4935.4|4957.9|4938.1|4951|4931.2|0
1594098900000|2020-07-07 05:15:00|4955.3|4935.5|4951.8|4932|4957.1|4937.3|4950.4|4930.6|0
1594099200000|2020-07-07 05:20:00|4951.9|4932.1|4945|4925.2|4951.9|4932.1|4945|4925.2|0
1594099500000|2020-07-07 05:25:00|4944.9|4925.1|4936.5|4916.7|4945.2|4925.4|4935.2|4915.4|0
1594099800000|2020-07-07 05:30:00|4935.5|4915.7|4936.2|4916.4|4936.8|4917|4934.4|4914.8|0
1594100100000|2020-07-07 05:35:00|4939.2|4919.4|4931.2|4911.6|4940.3|4920.5|4931.2|4911.6|0
1594100400000|2020-07-07 05:40:00|4928.5|4908.9|4929.2|4909.6|4932.9|4913.3|4928.5|4908.9|0
1594100700000|2020-07-07 05:45:00|4926.2|4906.6|4914.8|4895.2|4926.2|4906.6|4914.8|4895.2|0
1594101000000|2020-07-07 05:50:00|4915.4|4895.8|4892.5|4872.9|4917|4897.4|4892.5|4872.9|0
1594101300000|2020-07-07 05:55:00|4893.4|4873.8|4904.3|4884.7|4904.3|4884.7|4893.4|4873.8|0
1594167000000|2020-07-08 00:10:00|4849.9|4830.5|4846.9|4827.5|4856|4836.6|4843.6|4824.2|0
1594167300000|2020-07-08 00:15:00|4849.5|4830.1|4851.7|4832.3|4858.3|4838.9|4849.5|4830.1|0
1594167600000|2020-07-08 00:20:00|4852.1|4832.7|4846.2|4826.8|4852.1|4832.7|4845.3|4825.9|0
1594167900000|2020-07-08 00:25:00|4844|4824.6|4850.4|4831|4850.4|4831|4842.6|4823.2|0
1594168200000|2020-07-08 00:30:00|4853.9|4834.5|4849|4829.6|4856.9|4837.5|4849|4829.6|0
1594168500000|2020-07-08 00:35:00|4848.4|4829|4848.9|4829.5|4850.5|4831.1|4844.4|4825|0
1594168800000|2020-07-08 00:40:00|4855.9|4836.5|4853.4|4834|4858.7|4839.3|4852.6|4833.2|0
1594169100000|2020-07-08 00:45:00|4853.7|4834.3|4851|4831.6|4853.7|4834.3|4850.2|4830.8|0
1594169400000|2020-07-08 00:50:00|4851.3|4831.9|4842.3|4822.9|4851.3|4831.9|4842.3|4822.9|0
1594169700000|2020-07-08 00:55:00|4842.8|4823.4|4840.7|4821.3|4843.6|4824.2|4840.4|4821|0
1594170000000|2020-07-08 01:00:00|4842.8|4823.4|4842.9|4823.5|4842.9|4823.5|4839.1|4819.7|0
1594170300000|2020-07-08 01:05:00|4846|4826.6|4854.6|4835.2|4858.6|4839.2|4846|4826.6|0
1594170600000|2020-07-08 01:10:00|4862.6|4843.2|4873.9|4854.5|4873.9|4854.5|4862.6|4843.2|0
1594170900000|2020-07-08 01:15:00|4872.5|4853.1|4867.5|4848.1|4872.5|4853.1|4864.6|4845.2|0
1594171200000|2020-07-08 01:20:00|4866.3|4846.9|4863.3|4843.9|4867.2|4847.8|4858.4|4839|0
1594171500000|2020-07-08 01:25:00|4862.5|4843.1|4864.6|4845.2|4864.9|4845.5|4859.4|4840|0
1594171800000|2020-07-08 01:30:00|4866|4846.6|4878|4858.6|4878.7|4859.3|4866|4846.6|0
1594172100000|2020-07-08 01:35:00|4881.7|4862.3|4880.4|4861|4882.8|4863.4|4878.2|4858.8|0
1594172400000|2020-07-08 01:40:00|4879|4859.6|4877.4|4858|4881.7|4862.3|4876|4856.6|0
1594172700000|2020-07-08 01:45:00|4873|4853.6|4870.2|4850.8|4876.1|4856.7|4869.6|4850.2|0
1594173000000|2020-07-08 01:50:00|4870.5|4851.1|4871.9|4852.5|4873.6|4854.2|4869.5|4850.1|0
1594173300000|2020-07-08 01:55:00|4872|4852.6|4856.5|4837.1|4872|4852.6|4856.5|4837.1|0
1594173600000|2020-07-08 02:00:00|4855.4|4836|4851.7|4832.3|4856.8|4837.4|4850.7|4831.3|0
1594173900000|2020-07-08 02:05:00|4854.6|4835.2|4861.9|4842.5|4862.2|4842.8|4852.7|4833.3|0
1594174200000|2020-07-08 02:10:00|4862.6|4843.2|4858.5|4839.1|4862.6|4843.2|4858.5|4839.1|0
1594174500000|2020-07-08 02:15:00|4859|4839.6|4852.5|4833.1|4859.4|4840|4852.5|4833.1|0
1594174800000|2020-07-08 02:20:00|4852.4|4833|4849.7|4830.3|4852.4|4833|4849.1|4829.7|0
1594175100000|2020-07-08 02:25:00|4848.4|4829|4854.1|4834.7|4854.1|4834.7|4848.4|4829|0
1594175400000|2020-07-08 02:30:00|4855.8|4836.4|4858.4|4839|4862.3|4842.9|4854|4834.6|0
1594175700000|2020-07-08 02:35:00|4859.3|4839.9|4868.8|4849.4|4870.8|4851.4|4859.3|4839.9|0
1594176000000|2020-07-08 02:40:00|4870|4850.6|4872.3|4852.9|4872.9|4853.5|4868.8|4849.4|0
1594176300000|2020-07-08 02:45:00|4876.2|4856.8|4880.2|4860.8|4880.3|4860.9|4875.6|4856.2|0
1594176600000|2020-07-08 02:50:00|4880.7|4861.3|4875.1|4855.7|4880.7|4861.3|4874.7|4855.3|0
1594176900000|2020-07-08 02:55:00|4873.1|4853.7|4876.2|4856.8|4877.2|4857.8|4872.7|4853.3|0
1594177200000|2020-07-08 03:00:00|4875.5|4856.1|4864.8|4845.4|4875.5|4856.1|4864.8|4845.4|0
1594177500000|2020-07-08 03:05:00|4866.4|4847|4866.4|4847|4867.3|4847.9|4863.5|4844.1|0
1594177800000|2020-07-08 03:10:00|4866.5|4847.1|4871.4|4852|4871.4|4852|4866.5|4847.1|0
1594178100000|2020-07-08 03:15:00|4870|4850.6|4864.3|4844.9|4871.5|4852.1|4864|4844.6|0
1594178400000|2020-07-08 03:20:00|4863.7|4844.3|4855.8|4836.4|4864.7|4845.3|4855.8|4836.4|0
1594178700000|2020-07-08 03:25:00|4855.2|4835.8|4851.5|4832.1|4855.2|4835.8|4849.7|4830.3|0
1594179000000|2020-07-08 03:30:00|4850|4830.6|4849.8|4830.4|4854.1|4834.7|4848.4|4829|0
1594179300000|2020-07-08 03:35:00|4850|4830.6|4850.1|4830.7|4850.1|4830.7|4847.5|4828.1|0
1594179600000|2020-07-08 03:40:00|4849.6|4830.2|4857.2|4837.8|4857.2|4837.8|4848.9|4829.5|0
1594179900000|2020-07-08 03:45:00|4859.7|4840.3|4853.7|4834.3|4859.7|4840.3|4853.7|4834.3|0
1594180200000|2020-07-08 03:50:00|4853.3|4833.9|4855.4|4836|4855.4|4836|4850.9|4831.5|0
1594180500000|2020-07-08 03:55:00|4854.2|4834.8|4853.6|4834.2|4855.1|4835.7|4852.3|4832.9|0
1594180800000|2020-07-08 04:00:00|4852.8|4833.4|4855.6|4836.2|4856.9|4837.5|4852.1|4832.7|0
1594181100000|2020-07-08 04:05:00|4855.8|4836.4|4851.4|4832|4856|4836.6|4851.4|4832|0
1594181400000|2020-07-08 04:10:00|4848.7|4829.3|4845.4|4826|4848.9|4829.5|4844.6|4825.2|0
1594181700000|2020-07-08 04:15:00|4841.9|4822.5|4840|4820.6|4841.9|4822.5|4839.8|4820.4|0
1594182000000|2020-07-08 04:20:00|4839.3|4819.9|4829.5|4810.3|4839.3|4819.9|4829.5|4810.3|0
1594182300000|2020-07-08 04:25:00|4827|4807.8|4822.8|4803.6|4827|4807.8|4822.3|4803.1|0
1594182600000|2020-07-08 04:30:00|4819.4|4800.2|4819|4799.8|4820.5|4801.3|4815.7|4796.5|0
1594182900000|2020-07-08 04:35:00|4819.6|4800.4|4816.6|4797.4|4819.7|4800.5|4814.7|4795.5|0
1594183200000|2020-07-08 04:40:00|4814.5|4795.3|4823|4803.8|4824.4|4805.2|4814.1|4794.9|0
1594183500000|2020-07-08 04:45:00|4826.5|4807.3|4825.1|4805.9|4827.5|4808.3|4825.1|4805.9|0
1594183800000|2020-07-08 04:50:00|4825|4805.8|4823.6|4804.4|4827.2|4808|4823.3|4804.1|0
1594184100000|2020-07-08 04:55:00|4823.9|4804.7|4829.2|4810|4829.6|4810.4|4823.9|4804.7|0
1594184400000|2020-07-08 05:00:00|4829.4|4810.2|4843.2|4823.8|4843.2|4823.8|4829.4|4810.2|0
1594184700000|2020-07-08 05:05:00|4846.1|4826.7|4846.5|4827.1|4849.4|4830|4843.4|4824|0
1594185000000|2020-07-08 05:10:00|4848.6|4829.2|4842.7|4823.3|4848.6|4829.2|4842.7|4823.3|0
1594185300000|2020-07-08 05:15:00|4842.4|4823|4833.4|4814.2|4842.5|4823.1|4833.4|4814.2|0
1594185600000|2020-07-08 05:20:00|4832|4812.8|4828.6|4809.4|4834.2|4815|4828.6|4809.4|0
1594185900000|2020-07-08 05:25:00|4827.8|4808.6|4822.8|4803.6|4828|4808.8|4822.4|4803.2|0
1594186200000|2020-07-08 05:30:00|4823.7|4804.5|4837.1|4817.7|4837.1|4817.7|4822.5|4803.3|0
1594186500000|2020-07-08 05:35:00|4836.3|4816.9|4834.3|4815.1|4839.1|4819.7|4833|4813.8|0
1594186800000|2020-07-08 05:40:00|4835.1|4815.7|4825.6|4806.4|4835.1|4815.7|4824.2|4805|0
1594187100000|2020-07-08 05:45:00|4826.4|4807.2|4826.8|4807.6|4826.8|4807.6|4819.3|4800.1|0
1594187400000|2020-07-08 05:50:00|4828.5|4809.3|4833|4813.8|4833|4813.8|4828.5|4809.3|0
1594187700000|2020-07-08 05:55:00|4832.2|4813|4825.8|4806.6|4832.2|4813|4823.7|4804.5|0
1594253400000|2020-07-09 00:10:00|4843.6|4824.2|4848.7|4829.3|4850.8|4831.4|4841.3|4821.9|0
1594253700000|2020-07-09 00:15:00|4845.7|4826.3|4854.6|4835.2|4854.9|4835.5|4841|4821.6|0
1594254000000|2020-07-09 00:20:00|4854.2|4834.8|4854.2|4834.8|4856.7|4837.3|4852.9|4833.5|0
1594254300000|2020-07-09 00:25:00|4852.4|4833|4856.1|4836.7|4857.5|4838.1|4845.5|4826.1|0
1594254600000|2020-07-09 00:30:00|4854.4|4835|4851.5|4832.1|4854.4|4835|4848.4|4829|0
1594254900000|2020-07-09 00:35:00|4849.8|4830.4|4850.1|4830.7|4851.6|4832.2|4848.6|4829.2|0
1594255200000|2020-07-09 00:40:00|4848|4828.6|4859.3|4839.9|4862.7|4843.3|4848|4828.6|0
1594255500000|2020-07-09 00:45:00|4857.6|4838.2|4852.4|4833|4859.5|4840.1|4851.3|4831.9|0
1594255800000|2020-07-09 00:50:00|4853.1|4833.7|4843|4823.6|4855.4|4836|4843|4823.6|0
1594256100000|2020-07-09 00:55:00|4843.1|4823.7|4841.1|4821.7|4843.4|4824|4840.4|4821|0
1594256400000|2020-07-09 01:00:00|4840.6|4821.2|4835.1|4815.7|4843.5|4824.1|4835.1|4815.7|0
1594256700000|2020-07-09 01:05:00|4836.1|4816.7|4842.6|4823.2|4845.5|4826.1|4836.1|4816.7|0
1594257000000|2020-07-09 01:10:00|4842.2|4822.8|4838|4818.6|4842.2|4822.8|4836.6|4817.2|0
1594257300000|2020-07-09 01:15:00|4836.9|4817.5|4838.5|4819.1|4838.5|4819.1|4832.5|4813.3|0
1594257600000|2020-07-09 01:20:00|4837.6|4818.2|4843.5|4824.1|4846.4|4827|4837.6|4818.2|0
1594257900000|2020-07-09 01:25:00|4844.8|4825.4|4848.9|4829.5|4848.9|4829.5|4844.8|4825.4|0
1594258200000|2020-07-09 01:30:00|4849.3|4829.9|4847.1|4827.7|4851.8|4832.4|4847.1|4827.7|0
1594258500000|2020-07-09 01:35:00|4846.5|4827.1|4850.6|4831.2|4851.1|4831.7|4846.5|4827.1|0
1594258800000|2020-07-09 01:40:00|4853.6|4834.2|4858.3|4838.9|4860.1|4840.7|4853.6|4834.2|0
1594259100000|2020-07-09 01:45:00|4856.3|4836.9|4854.9|4835.5|4857.8|4838.4|4852.3|4832.9|0
1594259400000|2020-07-09 01:50:00|4854.3|4834.9|4848.8|4829.4|4855|4835.6|4848.8|4829.4|0
1594259700000|2020-07-09 01:55:00|4849.4|4830|4844.8|4825.4|4849.4|4830|4843.5|4824.1|0
1594260000000|2020-07-09 02:00:00|4844.4|4825|4840.9|4821.5|4844.4|4825|4839.1|4819.7|0
1594260300000|2020-07-09 02:05:00|4839.6|4820.2|4846.5|4827.1|4846.5|4827.1|4838.5|4819.1|0
1594260600000|2020-07-09 02:10:00|4849|4829.6|4849.9|4830.5|4850.4|4831|4847.3|4827.9|0
1594260900000|2020-07-09 02:15:00|4848.5|4829.1|4849.3|4829.9|4850.2|4830.8|4847.2|4827.8|0
1594261200000|2020-07-09 02:20:00|4849.5|4830.1|4851.1|4831.7|4852.5|4833.1|4849.5|4830.1|0
1594261500000|2020-07-09 02:25:00|4853.6|4834.2|4852.4|4833|4856.7|4837.3|4851.4|4832|0
1594261800000|2020-07-09 02:30:00|4854|4834.6|4852.5|4833.1|4856.9|4837.5|4850.6|4831.2|0
1594262100000|2020-07-09 02:35:00|4852.7|4833.3|4850.8|4831.4|4852.7|4833.3|4849.5|4830.1|0
1594262400000|2020-07-09 02:40:00|4851.1|4831.7|4855.7|4836.3|4857.7|4838.3|4851.1|4831.7|0
1594262700000|2020-07-09 02:45:00|4854.9|4835.5|4853.5|4834.1|4856.7|4837.3|4853.2|4833.8|0
1594263000000|2020-07-09 02:50:00|4850.1|4830.7|4850.1|4830.7|4853.6|4834.2|4848.7|4829.3|0
1594263300000|2020-07-09 02:55:00|4848.9|4829.5|4844.4|4825|4848.9|4829.5|4844.2|4824.8|0
1594263600000|2020-07-09 03:00:00|4842.7|4823.3|4842.4|4823|4842.7|4823.3|4840.9|4821.5|0
1594263900000|2020-07-09 03:05:00|4842.1|4822.7|4839.9|4820.5|4843.4|4824|4839.9|4820.5|0
1594264200000|2020-07-09 03:10:00|4840.5|4821.1|4842.4|4823|4843.5|4824.1|4840.5|4821.1|0
1594264500000|2020-07-09 03:15:00|4841.5|4822.1|4833.8|4814.6|4841.5|4822.1|4833.8|4814.6|0
1594264800000|2020-07-09 03:20:00|4835|4815.6|4840.3|4820.9|4840.5|4821.1|4835|4815.6|0
1594265100000|2020-07-09 03:25:00|4839.6|4820.2|4834.1|4814.9|4839.6|4820.2|4834.1|4814.9|0
1594265400000|2020-07-09 03:30:00|4834.9|4815.5|4844.2|4824.8|4844.2|4824.8|4834.9|4815.5|0
1594265700000|2020-07-09 03:35:00|4842.8|4823.4|4842.4|4823|4842.8|4823.4|4835.1|4815.7|0
1594266000000|2020-07-09 03:40:00|4841|4821.6|4839.3|4819.9|4841|4821.6|4838.9|4819.5|0
1594266300000|2020-07-09 03:45:00|4837.3|4817.9|4844.4|4825|4845.6|4826.2|4837.3|4817.9|0
1594266600000|2020-07-09 03:50:00|4843.7|4824.3|4838.7|4819.3|4843.7|4824.3|4838.7|4819.3|0
1594266900000|2020-07-09 03:55:00|4839|4819.6|4835.9|4816.5|4840.6|4821.2|4835.9|4816.5|0
1594267200000|2020-07-09 04:00:00|4835.7|4816.3|4838|4818.6|4840|4820.6|4835.4|4816|0
1594267500000|2020-07-09 04:05:00|4839.8|4820.4|4843.3|4823.9|4847|4827.6|4838.8|4819.4|0
1594267800000|2020-07-09 04:10:00|4842.7|4823.3|4845|4825.6|4845|4825.6|4840.7|4821.3|0
1594268100000|2020-07-09 04:15:00|4846.3|4826.9|4844.3|4824.9|4848.9|4829.5|4843.2|4823.8|0
1594268400000|2020-07-09 04:20:00|4843|4823.6|4848.3|4828.9|4848.3|4828.9|4843|4823.6|0
1594268700000|2020-07-09 04:25:00|4846.7|4827.3|4848|4828.6|4848.5|4829.1|4846.3|4826.9|0
1594269000000|2020-07-09 04:30:00|4847.6|4828.2|4849.8|4830.4|4850.2|4830.8|4846.8|4827.4|0
1594269300000|2020-07-09 04:35:00|4850.4|4831|4853.2|4833.8|4853.2|4833.8|4846.9|4827.5|0
1594269600000|2020-07-09 04:40:00|4853.1|4833.7|4841.4|4822|4853.1|4833.7|4839|4819.6|0
1594269900000|2020-07-09 04:45:00|4839.7|4820.3|4840.6|4821.2|4842.1|4822.7|4835.9|4816.5|0
1594270200000|2020-07-09 04:50:00|4848.1|4828.7|4845|4825.6|4848.4|4829|4845|4825.6|0
1594270500000|2020-07-09 04:55:00|4845.1|4825.7|4847.5|4828.1|4848.4|4829|4845.1|4825.7|0
1594270800000|2020-07-09 05:00:00|4847.3|4827.9|4838.2|4818.8|4847.3|4827.9|4838.2|4818.8|0
1594271100000|2020-07-09 05:05:00|4840.2|4820.8|4836|4816.6|4840.2|4820.8|4835.1|4815.7|0
1594271400000|2020-07-09 05:10:00|4837.6|4818.2|4831.5|4812.3|4838.5|4819.1|4831.5|4812.3|0
1594271700000|2020-07-09 05:15:00|4834.1|4814.9|4840.1|4820.7|4840.1|4820.7|4832|4812.8|0
1594272000000|2020-07-09 05:20:00|4839.1|4819.7|4832.2|4813|4839.1|4819.7|4832.2|4813|0
1594272300000|2020-07-09 05:25:00|4831.8|4812.6|4839.5|4820.1|4839.8|4820.4|4831.8|4812.6|0
1594272600000|2020-07-09 05:30:00|4840.2|4820.8|4837.3|4817.9|4840.9|4821.5|4836.5|4817.1|0
1594272900000|2020-07-09 05:35:00|4836.6|4817.2|4841.5|4822.1|4842.7|4823.3|4836.6|4817.2|0
1594273200000|2020-07-09 05:40:00|4840.9|4821.5|4843.2|4823.8|4843.6|4824.2|4840.5|4821.1|0
1594273500000|2020-07-09 05:45:00|4843.1|4823.7|4846.2|4826.8|4846.2|4826.8|4839.2|4819.8|0
1594273800000|2020-07-09 05:50:00|4849.4|4830|4846.1|4826.7|4849.4|4830|4840.2|4820.8|0
1594274100000|2020-07-09 05:55:00|4844.9|4825.5|4840|4820.6|4844.9|4825.5|4838.9|4819.5|0
1594339800000|2020-07-10 00:10:00|4800.9|4781.7|4802.6|4783.4|4806.8|4787.6|4792.1|4772.9|0
1594340100000|2020-07-10 00:15:00|4800.1|4780.9|4804.1|4784.9|4807|4787.8|4798.1|4778.9|0
1594340400000|2020-07-10 00:20:00|4812.1|4792.9|4814.3|4795.1|4817.5|4798.3|4812.1|4792.9|0
1594340700000|2020-07-10 00:25:00|4815|4795.8|4813.4|4794.2|4817|4797.8|4812.6|4793.4|0
1594341000000|2020-07-10 00:30:00|4810.8|4791.6|4815.8|4796.6|4815.8|4796.6|4808.1|4788.9|0
1594341300000|2020-07-10 00:35:00|4816|4796.8|4815.9|4796.7|4817.6|4798.4|4812.6|4793.4|0
1594341600000|2020-07-10 00:40:00|4815.5|4796.3|4812.2|4793|4817|4797.8|4812.2|4793|0
1594341900000|2020-07-10 00:45:00|4809.8|4790.6|4805.9|4786.7|4809.8|4790.6|4805.5|4786.3|0
1594342200000|2020-07-10 00:50:00|4808.3|4789.1|4795.6|4776.4|4808.3|4789.1|4794.3|4775.1|0
1594342500000|2020-07-10 00:55:00|4795|4775.8|4803.7|4784.5|4804.9|4785.7|4795|4775.8|0
1594342800000|2020-07-10 01:00:00|4802.2|4783|4805.9|4786.7|4805.9|4786.7|4800.9|4781.7|0
1594343100000|2020-07-10 01:05:00|4805.6|4786.4|4800|4780.8|4807|4787.8|4800|4780.8|0
1594343400000|2020-07-10 01:10:00|4800.3|4781.1|4804|4784.8|4806.5|4787.3|4800.3|4781.1|0
1594343700000|2020-07-10 01:15:00|4801|4781.8|4800.4|4781.2|4807.1|4787.9|4800.4|4781.2|0
1594344000000|2020-07-10 01:20:00|4799.9|4780.7|4796.9|4777.7|4801.4|4782.2|4796.6|4777.4|0
1594344300000|2020-07-10 01:25:00|4795.2|4776|4803.1|4783.9|4803.1|4783.9|4795.2|4776|0
1594344600000|2020-07-10 01:30:00|4801.1|4781.9|4815|4795.8|4815|4795.8|4801.1|4781.9|0
1594344900000|2020-07-10 01:35:00|4817.9|4798.7|4813.8|4794.6|4817.9|4798.7|4813.8|4794.6|0
1594345200000|2020-07-10 01:40:00|4814.7|4795.5|4817.7|4798.5|4819.1|4799.9|4814.7|4795.5|0
1594345500000|2020-07-10 01:45:00|4816.2|4797|4822|4802.8|4822|4802.8|4816.1|4796.9|0
1594345800000|2020-07-10 01:50:00|4821.4|4802.2|4817.2|4798|4821.4|4802.2|4815.1|4795.9|0
1594346100000|2020-07-10 01:55:00|4817.1|4797.9|4822.3|4803.1|4823.1|4803.9|4817.1|4797.9|0
1594346400000|2020-07-10 02:00:00|4821|4801.8|4817.7|4798.5|4821.6|4802.4|4815|4795.8|0
1594346700000|2020-07-10 02:05:00|4816.7|4797.5|4818.7|4799.5|4819.2|4800|4815.9|4796.7|0
1594347000000|2020-07-10 02:10:00|4818.1|4798.9|4830.8|4811.6|4830.8|4811.6|4817.8|4798.6|0
1594347300000|2020-07-10 02:15:00|4829.5|4810.3|4825.9|4806.7|4831.1|4811.9|4823.9|4804.7|0
1594347600000|2020-07-10 02:20:00|4827.1|4807.9|4826.9|4807.7|4829.4|4810.2|4826.9|4807.7|0
1594347900000|2020-07-10 02:25:00|4826.4|4807.2|4825.3|4806.1|4828.2|4809|4822.7|4803.5|0
1594348200000|2020-07-10 02:30:00|4821.1|4801.9|4823|4803.8|4823|4803.8|4820.9|4801.7|0
1594348500000|2020-07-10 02:35:00|4823.1|4803.9|4826.6|4807.4|4826.6|4807.4|4822.1|4802.9|0
1594348800000|2020-07-10 02:40:00|4827.5|4808.3|4821|4801.8|4827.8|4808.6|4821|4801.8|0
1594349100000|2020-07-10 02:45:00|4820.4|4801.2|4819.6|4800.4|4822|4802.8|4819.6|4800.4|0
1594349400000|2020-07-10 02:50:00|4820.8|4801.6|4817.7|4798.5|4821.5|4802.3|4817.7|4798.5|0
1594349700000|2020-07-10 02:55:00|4817|4797.8|4812.2|4793|4817.6|4798.4|4811.6|4792.4|0
1594350000000|2020-07-10 03:00:00|4810|4790.8|4815.9|4796.7|4817.9|4798.7|4810|4790.8|0
1594350300000|2020-07-10 03:05:00|4819|4799.8|4819.9|4800.7|4820.8|4801.6|4818.2|4799|0
1594350600000|2020-07-10 03:10:00|4820.4|4801.2|4817.6|4798.4|4820.7|4801.5|4817.6|4798.4|0
1594350900000|2020-07-10 03:15:00|4817.1|4797.9|4807.6|4788.4|4817.9|4798.7|4807.6|4788.4|0
1594351200000|2020-07-10 03:20:00|4803.2|4784|4811.3|4792.1|4812.3|4793.1|4803.2|4784|0
1594351500000|2020-07-10 03:25:00|4811.8|4792.6|4818.6|4799.4|4819|4799.8|4811.8|4792.6|0
1594351800000|2020-07-10 03:30:00|4817.9|4798.7|4825.9|4806.7|4825.9|4806.7|4817.9|4798.7|0
1594352100000|2020-07-10 03:35:00|4825.1|4805.9|4825.1|4805.9|4825.2|4806|4822.9|4803.7|0
1594352400000|2020-07-10 03:40:00|4826.3|4807.1|4821.1|4801.9|4826.3|4807.1|4821.1|4801.9|0
1594352700000|2020-07-10 03:45:00|4818.9|4799.7|4819.3|4800.1|4822.6|4803.4|4818.5|4799.3|0
1594353000000|2020-07-10 03:50:00|4820.9|4801.7|4820.8|4801.6|4821.7|4802.5|4818.5|4799.3|0
1594353300000|2020-07-10 03:55:00|4821.3|4802.1|4814.6|4795.4|4821.3|4802.1|4814.4|4795.2|0
1594353600000|2020-07-10 04:00:00|4813.3|4794.1|4813.5|4794.3|4815.4|4796.2|4813.1|4793.9|0
1594353900000|2020-07-10 04:05:00|4813.6|4794.4|4804.9|4785.7|4815.7|4796.5|4804.3|4785.1|0
1594354200000|2020-07-10 04:10:00|4805.4|4786.2|4805.5|4786.3|4807.1|4787.9|4805.4|4786.2|0
1594354500000|2020-07-10 04:15:00|4805.4|4786.2|4803|4783.8|4806.1|4786.9|4801.7|4782.5|0
1594354800000|2020-07-10 04:20:00|4801.3|4782.1|4800.7|4781.5|4804.1|4784.9|4800.3|4781.1|0
1594355100000|2020-07-10 04:25:00|4797.8|4778.6|4798.9|4779.7|4798.9|4779.7|4796|4776.8|0
1594355400000|2020-07-10 04:30:00|4806.6|4787.4|4808.3|4789.1|4808.3|4789.1|4806.6|4787.4|0
1594355700000|2020-07-10 04:35:00|4808.5|4789.3|4810.4|4791.2|4810.4|4791.2|4807.2|4788|0
1594356000000|2020-07-10 04:40:00|4810.3|4791.1|4808.1|4788.9|4810.3|4791.1|4807.2|4788|0
1594356300000|2020-07-10 04:45:00|4806.1|4786.9|4808.2|4789|4809.1|4789.9|4806.1|4786.9|0
1594356600000|2020-07-10 04:50:00|4807.7|4788.5|4809.5|4790.3|4810.1|4790.9|4804.4|4785.2|0
1594356900000|2020-07-10 04:55:00|4809.7|4790.5|4806.2|4787|4809.9|4790.7|4806.2|4787|0
1594357200000|2020-07-10 05:00:00|4805.2|4786|4803.2|4784|4805.3|4786.1|4802.7|4783.5|0
1594357500000|2020-07-10 05:05:00|4800.5|4781.3|4798.9|4779.7|4802.3|4783.1|4798|4778.8|0
1594357800000|2020-07-10 05:10:00|4799.4|4780.2|4793.6|4774.4|4799.7|4780.5|4793.6|4774.4|0
1594358100000|2020-07-10 05:15:00|4790.7|4771.5|4786.1|4766.9|4791.1|4771.9|4785.7|4766.5|0
1594358400000|2020-07-10 05:20:00|4785.3|4766.1|4786.3|4767.1|4789.7|4770.5|4783.6|4764.6|0
1594358700000|2020-07-10 05:25:00|4785.7|4766.5|4784.6|4765.5|4787.2|4768|4783.6|4764.6|0
1594359000000|2020-07-10 05:30:00|4784.4|4765.4|4776.3|4757.3|4784.4|4765.4|4776.3|4757.3|0
1594359300000|2020-07-10 05:35:00|4773.3|4754.3|4770.3|4751.3|4773.3|4754.3|4770.3|4751.3|0
1594359600000|2020-07-10 05:40:00|4770.4|4751.4|4773.1|4754.1|4775|4756|4769.2|4750.2|0
1594359900000|2020-07-10 05:45:00|4773|4754|4782.9|4763.9|4782.9|4763.9|4773|4754|0
1594360200000|2020-07-10 05:50:00|4786.6|4767.4|4790.4|4771.2|4790.4|4771.2|4785.9|4766.7|0
1594360500000|2020-07-10 05:55:00|4793.9|4774.7|4784.2|4765.2|4793.9|4774.7|4783.8|4764.8|0
1594599000000|2020-07-13 00:10:00|4899.3|4879.7|4899.3|4879.7|4899.3|4879.7|4897.4|4877.8|0
1594599300000|2020-07-13 00:15:00|4900.2|4880.6|4901.9|4882.3|4902.9|4883.3|4897.3|4877.7|0
1594599600000|2020-07-13 00:20:00|4904.8|4885.2|4908.9|4889.3|4911.7|4892.1|4903.8|4884.2|0
1594599900000|2020-07-13 00:25:00|4906|4886.4|4922.8|4903.2|4922.8|4903.2|4906|4886.4|0
1594600200000|2020-07-13 00:30:00|4918.6|4899|4915.4|4895.8|4923.4|4903.8|4915.4|4895.8|0
1594600500000|2020-07-13 00:35:00|4916.5|4896.9|4900.8|4881.2|4916.5|4896.9|4900.8|4881.2|0
1594600800000|2020-07-13 00:40:00|4899.6|4880|4907.5|4887.9|4910|4890.4|4899.6|4880|0
1594601100000|2020-07-13 00:45:00|4905.3|4885.7|4902.9|4883.3|4906.8|4887.2|4899|4879.4|0
1594601400000|2020-07-13 00:50:00|4900.1|4880.5|4896.1|4876.5|4900.2|4880.6|4892.2|4872.6|0
1594601700000|2020-07-13 00:55:00|4894.5|4874.9|4897.3|4877.7|4897.3|4877.7|4889.7|4870.1|0
1594602000000|2020-07-13 01:00:00|4898.1|4878.5|4908.1|4888.5|4914.7|4895.1|4898.1|4878.5|0
1594602300000|2020-07-13 01:05:00|4906.5|4886.9|4894.4|4874.8|4906.5|4886.9|4894.4|4874.8|0
1594602600000|2020-07-13 01:10:00|4891.2|4871.6|4891.3|4871.7|4896.8|4877.2|4890.8|4871.2|0
1594602900000|2020-07-13 01:15:00|4891.8|4872.2|4867.9|4848.5|4891.8|4872.2|4867.9|4848.5|0
1594603200000|2020-07-13 01:20:00|4867.3|4847.9|4863.5|4844.1|4869.9|4850.5|4863.4|4844|0
1594603500000|2020-07-13 01:25:00|4861.9|4842.5|4870.9|4851.5|4870.9|4851.5|4861.9|4842.5|0
1594603800000|2020-07-13 01:30:00|4867.6|4848.2|4874.8|4855.4|4874.8|4855.4|4864.5|4845.1|0
1594604100000|2020-07-13 01:35:00|4874.4|4855|4872.1|4852.7|4878.4|4859|4870|4850.6|0
1594604400000|2020-07-13 01:40:00|4872.6|4853.2|4865.1|4845.7|4872.6|4853.2|4864.6|4845.2|0
1594604700000|2020-07-13 01:45:00|4863|4843.6|4864.9|4845.5|4865.7|4846.3|4861.5|4842.1|0
1594605000000|2020-07-13 01:50:00|4863.8|4844.4|4862.7|4843.3|4864.1|4844.7|4859.8|4840.4|0
1594605300000|2020-07-13 01:55:00|4861.2|4841.8|4861.5|4842.1|4870.4|4851|4858.5|4839.1|0
1594605600000|2020-07-13 02:00:00|4860.4|4841|4857.6|4838.2|4860.4|4841|4850.2|4830.8|0
1594605900000|2020-07-13 02:05:00|4862.7|4843.3|4859.8|4840.4|4862.7|4843.3|4857.8|4838.4|0
1594606200000|2020-07-13 02:10:00|4861.6|4842.2|4852.8|4833.4|4866.6|4847.2|4852.8|4833.4|0
1594606500000|2020-07-13 02:15:00|4849.5|4830.1|4867.3|4847.9|4867.3|4847.9|4849.5|4830.1|0
1594606800000|2020-07-13 02:20:00|4868.1|4848.7|4872.4|4853|4875.7|4856.3|4868.1|4848.7|0
1594607100000|2020-07-13 02:25:00|4869|4849.6|4873.3|4853.9|4873.3|4853.9|4866.9|4847.5|0
1594607400000|2020-07-13 02:30:00|4872.4|4853|4875.7|4856.3|4875.7|4856.3|4869.8|4850.4|0
1594607700000|2020-07-13 02:35:00|4875.3|4855.9|4880.6|4861.2|4882.5|4863.1|4875.3|4855.9|0
1594608000000|2020-07-13 02:40:00|4881.8|4862.4|4871.8|4852.4|4881.8|4862.4|4871.5|4852.1|0
1594608300000|2020-07-13 02:45:00|4869.6|4850.2|4868.8|4849.4|4871.7|4852.3|4868.5|4849.1|0
1594608600000|2020-07-13 02:50:00|4867.6|4848.2|4877.4|4858|4877.4|4858|4867.6|4848.2|0
1594608900000|2020-07-13 02:55:00|4875.1|4855.7|4874.2|4854.8|4875.2|4855.8|4871.1|4851.7|0
1594609200000|2020-07-13 03:00:00|4872.2|4852.8|4862.3|4842.9|4872.2|4852.8|4858|4838.6|0
1594609500000|2020-07-13 03:05:00|4860.9|4841.5|4856.7|4837.3|4860.9|4841.5|4856.7|4837.3|0
1594609800000|2020-07-13 03:10:00|4853.3|4833.9|4857|4837.6|4857.4|4838|4852.3|4832.9|0
1594610100000|2020-07-13 03:15:00|4857.5|4838.1|4856.2|4836.8|4857.7|4838.3|4855.2|4835.8|0
1594610400000|2020-07-13 03:20:00|4855.8|4836.4|4844.7|4825.3|4855.8|4836.4|4844.7|4825.3|0
1594610700000|2020-07-13 03:25:00|4846.3|4826.9|4850.6|4831.2|4851.3|4831.9|4846.3|4826.9|0
1594611000000|2020-07-13 03:30:00|4851.5|4832.1|4848.4|4829|4853.7|4834.3|4848.4|4829|0
1594611300000|2020-07-13 03:35:00|4846.7|4827.3|4848.7|4829.3|4849.7|4830.3|4846.6|4827.2|0
1594611600000|2020-07-13 03:40:00|4850.6|4831.2|4853.1|4833.7|4853.9|4834.5|4849.4|4830|0
1594611900000|2020-07-13 03:45:00|4850.8|4831.4|4854.2|4834.8|4854.5|4835.1|4850.8|4831.4|0
1594612200000|2020-07-13 03:50:00|4854.5|4835.1|4853.7|4834.3|4854.6|4835.2|4850.3|4830.9|0
1594612500000|2020-07-13 03:55:00|4853.2|4833.8|4851.7|4832.3|4855.2|4835.8|4850.9|4831.5|0
1594612800000|2020-07-13 04:00:00|4852.1|4832.7|4856|4836.6|4857.4|4838|4852.1|4832.7|0
1594613100000|2020-07-13 04:05:00|4855.7|4836.3|4859.4|4840|4860.6|4841.2|4855.7|4836.3|0
1594613400000|2020-07-13 04:10:00|4858.8|4839.4|4854|4834.6|4858.8|4839.4|4854|4834.6|0
1594613700000|2020-07-13 04:15:00|4852.5|4833.1|4854.6|4835.2|4858.1|4838.7|4852.1|4832.7|0
1594614000000|2020-07-13 04:20:00|4854.2|4834.8|4852.1|4832.7|4854.2|4834.8|4850.4|4831|0
1594614300000|2020-07-13 04:25:00|4853|4833.6|4854.2|4834.8|4856.1|4836.7|4852.1|4832.7|0
1594614600000|2020-07-13 04:30:00|4851.3|4831.9|4853.6|4834.2|4854.2|4834.8|4848.5|4829.1|0
1594614900000|2020-07-13 04:35:00|4853.9|4834.5|4854.1|4834.7|4855.9|4836.5|4853.2|4833.8|0
1594615200000|2020-07-13 04:40:00|4853.7|4834.3|4849.6|4830.2|4854.1|4834.7|4849.6|4830.2|0
1594615500000|2020-07-13 04:45:00|4847.2|4827.8|4846.4|4827|4850|4830.6|4845.8|4826.4|0
1594615800000|2020-07-13 04:50:00|4846|4826.6|4851|4831.6|4852.5|4833.1|4846|4826.6|0
1594616100000|2020-07-13 04:55:00|4851.1|4831.7|4854.1|4834.7|4854.1|4834.7|4851.1|4831.7|0
1594616400000|2020-07-13 05:00:00|4851.3|4831.9|4853.7|4834.3|4854.4|4835|4849.6|4830.2|0
1594616700000|2020-07-13 05:05:00|4853.8|4834.4|4856.7|4837.3|4856.9|4837.5|4853.6|4834.2|0
1594617000000|2020-07-13 05:10:00|4856.8|4837.4|4857|4837.6|4857|4837.6|4854.6|4835.2|0
1594617300000|2020-07-13 05:15:00|4856.4|4837|4856.1|4836.7|4858.4|4839|4855.7|4836.3|0
1594617600000|2020-07-13 05:20:00|4855.3|4835.9|4860|4840.6|4860.4|4841|4854.7|4835.3|0
1594617900000|2020-07-13 05:25:00|4861.6|4842.2|4870.3|4850.9|4870.3|4850.9|4861.6|4842.2|0
1594618200000|2020-07-13 05:30:00|4870.8|4851.4|4869.5|4850.1|4872.6|4853.2|4869.5|4850.1|0
1594618500000|2020-07-13 05:35:00|4868.1|4848.7|4865|4845.6|4868.1|4848.7|4864.7|4845.3|0
1594618800000|2020-07-13 05:40:00|4864.9|4845.5|4871.3|4851.9|4871.3|4851.9|4862.2|4842.8|0
1594619100000|2020-07-13 05:45:00|4869.9|4850.5|4866.4|4847|4870.3|4850.9|4866.4|4847|0
1594619400000|2020-07-13 05:50:00|4867.3|4847.9|4872.7|4853.3|4872.7|4853.3|4864|4844.6|0
1594619700000|2020-07-13 05:55:00|4871.5|4852.1|4872|4852.6|4873.8|4854.4|4868.8|4849.4|0
1594685400000|2020-07-14 00:10:00|4845.7|4826.3|4846.9|4827.5|4856.9|4837.5|4841.4|4822|0
1594685700000|2020-07-14 00:15:00|4844.8|4825.4|4853.6|4834.2|4856|4836.6|4844.8|4825.4|0
1594686000000|2020-07-14 00:20:00|4852|4832.6|4843.5|4824.1|4858.3|4838.9|4843.5|4824.1|0
1594686300000|2020-07-14 00:25:00|4843.7|4824.3|4851.3|4831.9|4852.2|4832.8|4843.7|4824.3|0
1594686600000|2020-07-14 00:30:00|4853.7|4834.3|4839.1|4819.7|4853.7|4834.3|4839.1|4819.7|0
1594686900000|2020-07-14 00:35:00|4837.2|4817.8|4843.4|4824|4847.4|4828|4836.7|4817.3|0
1594687200000|2020-07-14 00:40:00|4844|4824.6|4849.6|4830.2|4849.6|4830.2|4844|4824.6|0
1594687500000|2020-07-14 00:45:00|4849|4829.6|4846.4|4827|4849.7|4830.3|4844.8|4825.4|0
1594687800000|2020-07-14 00:50:00|4851.2|4831.8|4849.8|4830.4|4851.5|4832.1|4848.2|4828.8|0
1594688100000|2020-07-14 00:55:00|4847.8|4828.4|4841|4821.6|4848.7|4829.3|4841|4821.6|0
1594688400000|2020-07-14 01:00:00|4843.6|4824.2|4837.3|4817.9|4845.2|4825.8|4837.3|4817.9|0
1594688700000|2020-07-14 01:05:00|4837.1|4817.7|4846.7|4827.3|4846.7|4827.3|4837.1|4817.7|0
1594689000000|2020-07-14 01:10:00|4846.4|4827|4850.3|4830.9|4850.5|4831.1|4846.4|4827|0
1594689300000|2020-07-14 01:15:00|4851|4831.6|4845.1|4825.7|4851|4831.6|4843.6|4824.2|0
1594689600000|2020-07-14 01:20:00|4846.2|4826.8|4835.7|4816.3|4846.2|4826.8|4835.7|4816.3|0
1594689900000|2020-07-14 01:25:00|4837.1|4817.7|4824|4804.8|4837.1|4817.7|4823.4|4804.2|0
1594690200000|2020-07-14 01:30:00|4822.1|4802.9|4831.2|4812|4831.2|4812|4820.5|4801.3|0
1594690500000|2020-07-14 01:35:00|4830.7|4811.5|4833.7|4814.5|4833.7|4814.5|4827.7|4808.5|0
1594690800000|2020-07-14 01:40:00|4833.3|4814.1|4836.9|4817.5|4836.9|4817.5|4832.2|4813|0
1594691100000|2020-07-14 01:45:00|4836.4|4817|4843.7|4824.3|4843.7|4824.3|4835.5|4816.1|0
1594691400000|2020-07-14 01:50:00|4842.3|4822.9|4842.9|4823.5|4844|4824.6|4839.3|4819.9|0
1594691700000|2020-07-14 01:55:00|4842.5|4823.1|4846.7|4827.3|4847.4|4828|4841.1|4821.7|0
1594692000000|2020-07-14 02:00:00|4847.4|4828|4847.1|4827.7|4848.5|4829.1|4841.5|4822.1|0
1594692300000|2020-07-14 02:05:00|4846.8|4827.4|4837.3|4817.9|4847.5|4828.1|4837.3|4817.9|0
1594692600000|2020-07-14 02:10:00|4836.5|4817.1|4834.8|4815.4|4837.6|4818.2|4834.7|4815.4|0
1594692900000|2020-07-14 02:15:00|4836.8|4817.4|4836.4|4817|4838.2|4818.8|4834.9|4815.5|0
1594693200000|2020-07-14 02:20:00|4838.1|4818.7|4846.5|4827.1|4848.5|4829.1|4838.1|4818.7|0
1594693500000|2020-07-14 02:25:00|4846.9|4827.5|4847|4827.6|4852.1|4832.7|4846.9|4827.5|0
1594693800000|2020-07-14 02:30:00|4846.1|4826.7|4835.5|4816.1|4846.1|4826.7|4835.5|4816.1|0
1594694100000|2020-07-14 02:35:00|4833.6|4814.4|4837.8|4818.4|4837.8|4818.4|4832.1|4812.9|0
1594694400000|2020-07-14 02:40:00|4847.7|4828.3|4855.4|4836|4855.4|4836|4847.1|4827.7|0
1594694700000|2020-07-14 02:45:00|4854.9|4835.5|4858.4|4839|4858.4|4839|4854.1|4834.7|0
1594695000000|2020-07-14 02:50:00|4858.8|4839.4|4858.7|4839.3|4862.8|4843.4|4858.3|4838.9|0
1594695300000|2020-07-14 02:55:00|4861.1|4841.7|4857.8|4838.4|4861.1|4841.7|4854.5|4835.1|0
1594695600000|2020-07-14 03:00:00|4855.5|4836.1|4863.3|4843.9|4864.9|4845.5|4855.5|4836.1|0
1594695900000|2020-07-14 03:05:00|4863.5|4844.1|4861.3|4841.9|4864.4|4845|4859.6|4840.2|0
1594696200000|2020-07-14 03:10:00|4860.1|4840.7|4858.4|4839|4861.9|4842.5|4858.4|4839|0
1594696500000|2020-07-14 03:15:00|4859.2|4839.8|4851.8|4832.4|4859.2|4839.8|4850.3|4830.9|0
1594696800000|2020-07-14 03:20:00|4853.4|4834|4850.2|4830.8|4855|4835.6|4849.6|4830.2|0
1594697100000|2020-07-14 03:25:00|4850.7|4831.3|4848.6|4829.2|4850.7|4831.3|4846.5|4827.1|0
1594697400000|2020-07-14 03:30:00|4846.9|4827.5|4842.3|4822.9|4846.9|4827.5|4839.4|4820|0
1594697700000|2020-07-14 03:35:00|4843.2|4823.8|4839.6|4820.2|4843.2|4823.8|4839.1|4819.7|0
1594698000000|2020-07-14 03:40:00|4840.4|4821|4832|4812.8|4840.4|4821|4830.8|4811.6|0
1594698300000|2020-07-14 03:45:00|4828.9|4809.7|4830.1|4810.9|4830.8|4811.6|4827|4807.8|0
1594698600000|2020-07-14 03:50:00|4831.4|4812.2|4828.8|4809.6|4833|4813.8|4826.7|4807.5|0
1594698900000|2020-07-14 03:55:00|4829|4809.8|4832.4|4813.2|4833.6|4814.4|4829|4809.8|0
1594699200000|2020-07-14 04:00:00|4833.8|4814.6|4830.4|4811.2|4834.5|4815.3|4830.2|4811|0
1594699500000|2020-07-14 04:05:00|4830.2|4811|4838.1|4818.7|4838.1|4818.7|4830.2|4811|0
1594699800000|2020-07-14 04:10:00|4838.8|4819.4|4833.4|4814.2|4842.2|4822.8|4833.4|4814.2|0
1594700100000|2020-07-14 04:15:00|4832.9|4813.7|4839.3|4819.9|4843.8|4824.4|4832.9|4813.7|0
1594700400000|2020-07-14 04:20:00|4836.7|4817.3|4840.7|4821.3|4840.7|4821.3|4836.7|4817.3|0
1594700700000|2020-07-14 04:25:00|4842|4822.6|4850.6|4831.2|4853.7|4834.3|4842|4822.6|0
1594701000000|2020-07-14 04:30:00|4849.6|4830.2|4847.5|4828.1|4850.6|4831.2|4845.4|4826|0
1594701300000|2020-07-14 04:35:00|4847.9|4828.5|4847.8|4828.4|4849.7|4830.3|4846.9|4827.5|0
1594701600000|2020-07-14 04:40:00|4847.3|4827.9|4840.6|4821.2|4847.3|4827.9|4840.6|4821.2|0
1594701900000|2020-07-14 04:45:00|4839.6|4820.2|4844.1|4824.7|4844.1|4824.7|4838|4818.6|0
1594702200000|2020-07-14 04:50:00|4845|4825.6|4849.9|4830.5|4851.3|4831.9|4844.4|4825|0
1594702500000|2020-07-14 04:55:00|4848.2|4828.8|4843.4|4824|4849.6|4830.2|4843.4|4824|0
1594702800000|2020-07-14 05:00:00|4840|4820.6|4838.9|4819.5|4843.3|4823.9|4838.9|4819.5|0
1594703100000|2020-07-14 05:05:00|4836.9|4817.5|4835.9|4816.5|4839.3|4819.9|4835.5|4816.1|0
1594703400000|2020-07-14 05:10:00|4834.8|4815.4|4832.4|4813.2|4834.8|4815.4|4830.5|4811.3|0
1594703700000|2020-07-14 05:15:00|4832.5|4813.3|4843.5|4824.1|4843.5|4824.1|4832.5|4813.3|0
1594704000000|2020-07-14 05:20:00|4841.5|4822.1|4838.3|4818.9|4841.5|4822.1|4838.3|4818.9|0
1594704300000|2020-07-14 05:25:00|4836.7|4817.3|4839|4819.6|4839|4819.6|4835.1|4815.7|0
1594704600000|2020-07-14 05:30:00|4844.4|4825|4840.2|4820.8|4845.4|4826|4838.8|4819.4|0
1594704900000|2020-07-14 05:35:00|4839.4|4820|4844.6|4825.2|4844.6|4825.2|4838.3|4818.9|0
1594705200000|2020-07-14 05:40:00|4845.1|4825.7|4843.6|4824.2|4845.1|4825.7|4841.9|4822.5|0
1594705500000|2020-07-14 05:45:00|4842.5|4823.1|4843.8|4824.4|4844.1|4824.7|4841.4|4822|0
1594705800000|2020-07-14 05:50:00|4841.3|4821.9|4836.6|4817.2|4841.3|4821.9|4836.6|4817.2|0
1594706100000|2020-07-14 05:55:00|4835.7|4816.3|4836.2|4816.8|4839|4819.6|4835.7|4816.3|0
1594771800000|2020-07-15 00:10:00|4865.2|4845.8|4863.8|4844.4|4872|4852.6|4863.1|4843.7|0
1594772100000|2020-07-15 00:15:00|4867.4|4848|4855.4|4836|4867.4|4848|4852.7|4833.3|0
1594772400000|2020-07-15 00:20:00|4852.6|4833.2|4850.2|4830.8|4854.1|4834.7|4849.5|4830.1|0
1594772700000|2020-07-15 00:25:00|4848.5|4829.1|4847.2|4827.8|4848.5|4829.1|4845|4825.6|0
1594773000000|2020-07-15 00:30:00|4850.8|4831.4|4860|4840.6|4860|4840.6|4850.8|4831.4|0
1594773300000|2020-07-15 00:35:00|4859|4839.6|4857.6|4838.2|4859.7|4840.3|4855|4835.6|0
1594773600000|2020-07-15 00:40:00|4859|4839.6|4858.2|4838.8|4860.6|4841.2|4858.2|4838.8|0
1594773900000|2020-07-15 00:45:00|4860.5|4841.1|4872.3|4852.9|4872.3|4852.9|4860.5|4841.1|0
1594774200000|2020-07-15 00:50:00|4871.2|4851.8|4867.1|4847.7|4873.8|4854.4|4867.1|4847.7|0
1594774500000|2020-07-15 00:55:00|4868.5|4849.1|4866.7|4847.3|4868.8|4849.4|4866.5|4847.1|0
1594774800000|2020-07-15 01:00:00|4863.7|4844.3|4854.6|4835.2|4864|4844.6|4854.6|4835.2|0
1594775100000|2020-07-15 01:05:00|4856.3|4836.9|4851.1|4831.7|4856.3|4836.9|4851.1|4831.7|0
1594775400000|2020-07-15 01:10:00|4851.8|4832.4|4852.2|4832.8|4856.3|4836.9|4850.9|4831.5|0
1594775700000|2020-07-15 01:15:00|4851.1|4831.7|4850.8|4831.4|4851.2|4831.8|4850.1|4830.7|0
1594776000000|2020-07-15 01:20:00|4850.4|4831|4840.1|4820.7|4850.9|4831.5|4840.1|4820.7|0
1594776300000|2020-07-15 01:25:00|4839.6|4820.2|4846.9|4827.5|4846.9|4827.5|4839.6|4820.2|0
1594776600000|2020-07-15 01:30:00|4849.5|4830.1|4844.1|4824.7|4853.6|4834.2|4844.1|4824.7|0
1594776900000|2020-07-15 01:35:00|4841.7|4822.3|4839.7|4820.3|4841.9|4822.5|4838.2|4818.8|0
1594777200000|2020-07-15 01:40:00|4839|4819.6|4844|4824.6|4844.3|4824.9|4838|4818.6|0
1594777500000|2020-07-15 01:45:00|4843.6|4824.2|4841.8|4822.4|4847.6|4828.2|4841.8|4822.4|0
1594777800000|2020-07-15 01:50:00|4841.3|4821.9|4846.5|4827.1|4849.6|4830.2|4841.3|4821.9|0
1594778100000|2020-07-15 01:55:00|4845.9|4826.5|4850.4|4831|4850.4|4831|4845.6|4826.2|0
1594778400000|2020-07-15 02:00:00|4850.3|4830.9|4848.2|4828.8|4851.9|4832.5|4848.2|4828.8|0
1594778700000|2020-07-15 02:05:00|4847.2|4827.8|4845.5|4826.1|4849.4|4830|4845.5|4826.1|0
1594779000000|2020-07-15 02:10:00|4843.9|4824.5|4850.5|4831.1|4851|4831.6|4843.6|4824.2|0
1594779300000|2020-07-15 02:15:00|4850.8|4831.4|4852.9|4833.5|4852.9|4833.5|4850.8|4831.4|0
1594779600000|2020-07-15 02:20:00|4851.8|4832.4|4851.9|4832.5|4854.9|4835.5|4851.8|4832.4|0
1594779900000|2020-07-15 02:25:00|4850.6|4831.2|4854.1|4834.7|4854.1|4834.7|4850.6|4831.2|0
1594780200000|2020-07-15 02:30:00|4855.8|4836.4|4853|4833.6|4859.7|4840.3|4853|4833.6|0
1594780500000|2020-07-15 02:35:00|4852.7|4833.3|4848.9|4829.5|4852.7|4833.3|4847.6|4828.2|0
1594780800000|2020-07-15 02:40:00|4848.8|4829.4|4849.8|4830.4|4849.8|4830.4|4847.6|4828.2|0
1594781100000|2020-07-15 02:45:00|4850.6|4831.2|4850.3|4830.9|4850.7|4831.3|4849.4|4830|0
1594781400000|2020-07-15 02:50:00|4850|4830.6|4852.6|4833.2|4852.6|4833.2|4848.7|4829.3|0
1594781700000|2020-07-15 02:55:00|4852.1|4832.7|4850.1|4830.7|4853.4|4834|4850.1|4830.7|0
1594782000000|2020-07-15 03:00:00|4849.1|4829.7|4848.9|4829.5|4849.7|4830.3|4848.2|4828.8|0
1594782300000|2020-07-15 03:05:00|4848.7|4829.3|4845|4825.6|4850.2|4830.8|4844.1|4824.7|0
1594782600000|2020-07-15 03:10:00|4845.2|4825.8|4848.4|4829|4849|4829.6|4844.9|4825.5|0
1594782900000|2020-07-15 03:15:00|4848.2|4828.8|4841.4|4822|4848.2|4828.8|4841.4|4822|0
1594783200000|2020-07-15 03:20:00|4841|4821.6|4852.3|4832.9|4852.3|4832.9|4839.8|4820.4|0
1594783500000|2020-07-15 03:25:00|4851.7|4832.3|4852.7|4833.3|4853.2|4833.8|4851.4|4832|0
1594783800000|2020-07-15 03:30:00|4853.2|4833.8|4848|4828.6|4853.2|4833.8|4844.8|4825.4|0
1594784100000|2020-07-15 03:35:00|4849.8|4830.4|4849.9|4830.5|4851.7|4832.3|4849.8|4830.4|0
1594784400000|2020-07-15 03:40:00|4849.8|4830.4|4846.1|4826.7|4849.8|4830.4|4846.1|4826.7|0
1594784700000|2020-07-15 03:45:00|4847.3|4827.9|4849.7|4830.3|4849.7|4830.3|4845|4825.6|0
1594785000000|2020-07-15 03:50:00|4849.6|4830.2|4853.6|4834.2|4853.6|4834.2|4848.6|4829.2|0
1594785300000|2020-07-15 03:55:00|4853.1|4833.7|4853|4833.6|4853.1|4833.7|4851.1|4831.7|0
1594785600000|2020-07-15 04:00:00|4852.9|4833.5|4858.3|4838.9|4858.3|4838.9|4852.9|4833.5|0
1594785900000|2020-07-15 04:05:00|4860|4840.6|4855.2|4835.8|4860|4840.6|4855.2|4835.8|0
1594786200000|2020-07-15 04:10:00|4854.9|4835.5|4853.8|4834.4|4855.9|4836.5|4850.4|4831|0
1594786500000|2020-07-15 04:15:00|4854.4|4835|4858.3|4838.9|4859.5|4840.1|4854.4|4835|0
1594786800000|2020-07-15 04:20:00|4858.9|4839.5|4866.2|4846.8|4866.2|4846.8|4858.9|4839.5|0
1594787100000|2020-07-15 04:25:00|4865.6|4846.2|4869.6|4850.2|4870.7|4851.3|4865.6|4846.2|0
1594787400000|2020-07-15 04:30:00|4870.1|4850.7|4864.3|4844.9|4873.4|4854|4864.2|4844.8|0
1594787700000|2020-07-15 04:35:00|4864.6|4845.2|4868.6|4849.2|4868.6|4849.2|4864.6|4845.2|0
1594788000000|2020-07-15 04:40:00|4869.6|4850.2|4876.5|4857.1|4876.5|4857.1|4869.6|4850.2|0
1594788300000|2020-07-15 04:45:00|4877.3|4857.9|4884.3|4864.9|4886.7|4867.1|4877.3|4857.9|0
1594788600000|2020-07-15 04:50:00|4884.1|4864.7|4888.3|4868.7|4891.1|4871.5|4884.1|4864.7|0
1594788900000|2020-07-15 04:55:00|4891.2|4871.6|4885.6|4866|4893.3|4873.7|4885.6|4866|0
1594789200000|2020-07-15 05:00:00|4889.6|4870|4877.7|4858.3|4889.6|4870|4875|4855.6|0
1594789500000|2020-07-15 05:05:00|4881.7|4862.3|4883|4863.6|4885.6|4866|4881.7|4862.3|0
1594789800000|2020-07-15 05:10:00|4885.2|4865.6|4886.3|4866.7|4887.9|4868.3|4885.1|4865.5|0
1594790100000|2020-07-15 05:15:00|4888.7|4869.1|4893.3|4873.7|4893.5|4873.9|4888.7|4869.1|0
1594790400000|2020-07-15 05:20:00|4894.7|4875.1|4885.3|4865.7|4896|4876.4|4885.3|4865.7|0
1594790700000|2020-07-15 05:25:00|4887.3|4867.7|4883.2|4863.8|4889.7|4870.1|4880.8|4861.4|0
1594791000000|2020-07-15 05:30:00|4886.1|4866.5|4894.6|4875|4894.6|4875|4886.1|4866.5|0
1594791300000|2020-07-15 05:35:00|4894.9|4875.3|4900.7|4881.1|4904.4|4884.8|4894.9|4875.3|0
1594791600000|2020-07-15 05:40:00|4899.6|4880|4898.1|4878.5|4899.6|4880|4897|4877.4|0
1594791900000|2020-07-15 05:45:00|4896|4876.4|4902.5|4882.9|4902.5|4882.9|4896|4876.4|0
1594792200000|2020-07-15 05:50:00|4901.4|4881.8|4895.6|4876|4901.4|4881.8|4892.1|4872.5|0
1594792500000|2020-07-15 05:55:00|4896.4|4876.8|4896.9|4877.3|4897.5|4877.9|4892.3|4872.7|0
1594858200000|2020-07-16 00:10:00|4954.3|4934.5|4932.5|4912.9|4954.3|4934.5|4932.5|4912.9|0
1594858500000|2020-07-16 00:15:00|4939.4|4919.6|4938.9|4919.1|4943.2|4923.4|4938.9|4919.1|0
1594858800000|2020-07-16 00:20:00|4937.3|4917.5|4938.1|4918.3|4938.1|4918.3|4930.4|4910.8|0
1594859100000|2020-07-16 00:25:00|4935.6|4915.8|4937.9|4918.1|4942.9|4923.1|4931.9|4912.3|0
1594859400000|2020-07-16 00:30:00|4933.5|4913.9|4923.5|4903.9|4940.7|4920.9|4918.1|4898.5|0
1594859700000|2020-07-16 00:35:00|4918.3|4898.7|4919.8|4900.2|4924.1|4904.5|4914.5|4894.9|0
1594860000000|2020-07-16 00:40:00|4918.6|4899|4915.6|4896|4920.6|4901|4915.6|4896|0
1594860300000|2020-07-16 00:45:00|4915.9|4896.3|4911.2|4891.6|4919.8|4900.2|4911.2|4891.6|0
1594860600000|2020-07-16 00:50:00|4911.4|4891.8|4916|4896.4|4918.7|4899.1|4911.4|4891.8|0
1594860900000|2020-07-16 00:55:00|4913.5|4893.9|4910.9|4891.3|4913.5|4893.9|4906.4|4886.8|0
1594861200000|2020-07-16 01:00:00|4910.3|4890.7|4914.8|4895.2|4914.8|4895.2|4910.3|4890.7|0
1594861500000|2020-07-16 01:05:00|4913.9|4894.3|4912.4|4892.8|4921.2|4901.6|4912.4|4892.8|0
1594861800000|2020-07-16 01:10:00|4912.9|4893.3|4911.9|4892.3|4915.4|4895.8|4911.2|4891.6|0
1594862100000|2020-07-16 01:15:00|4909.2|4889.6|4912.6|4893|4917.2|4897.6|4909.2|4889.6|0
1594862400000|2020-07-16 01:20:00|4913|4893.4|4909|4889.4|4914.1|4894.5|4908.3|4888.7|0
1594862700000|2020-07-16 01:25:00|4909.4|4889.8|4909.7|4890.1|4911.2|4891.6|4907.4|4887.8|0
1594863000000|2020-07-16 01:30:00|4908.4|4888.8|4915.1|4895.5|4915.1|4895.5|4904.6|4885|0
1594863300000|2020-07-16 01:35:00|4914.4|4894.8|4919|4899.4|4919.6|4900|4914.4|4894.8|0
1594863600000|2020-07-16 01:40:00|4921|4901.4|4923.8|4904.2|4925.7|4906.1|4921|4901.4|0
1594863900000|2020-07-16 01:45:00|4924.2|4904.6|4918|4898.4|4924.2|4904.6|4916.2|4896.6|0
1594864200000|2020-07-16 01:50:00|4917.3|4897.7|4912.2|4892.6|4917.3|4897.7|4909.2|4889.6|0
1594864500000|2020-07-16 01:55:00|4914.7|4895.1|4918.3|4898.7|4920.4|4900.8|4914.7|4895.1|0
1594864800000|2020-07-16 02:00:00|4918.7|4899.1|4924.7|4905.1|4931.2|4911.6|4918.7|4899.1|0
1594865100000|2020-07-16 02:05:00|4926.2|4906.6|4930.2|4910.6|4933.5|4913.9|4926.2|4906.6|0
1594865400000|2020-07-16 02:10:00|4930.6|4911|4923.4|4903.8|4930.6|4911|4920.6|4901|0
1594865700000|2020-07-16 02:15:00|4922.9|4903.3|4923.3|4903.7|4925.3|4905.7|4918.8|4899.2|0
1594866000000|2020-07-16 02:20:00|4921.6|4902|4916.8|4897.2|4921.8|4902.2|4916.8|4897.2|0
1594866300000|2020-07-16 02:25:00|4915.6|4896|4918|4898.4|4918|4898.4|4913.6|4894|0
1594866600000|2020-07-16 02:30:00|4915.9|4896.3|4910.4|4890.8|4917.4|4897.8|4910.4|4890.8|0
1594866900000|2020-07-16 02:35:00|4910.7|4891.1|4904.1|4884.5|4912|4892.4|4902.7|4883.1|0
1594867200000|2020-07-16 02:40:00|4902.2|4882.6|4901.5|4881.9|4902.2|4882.6|4893|4873.4|0
1594867500000|2020-07-16 02:45:00|4897.7|4878.1|4894.2|4874.6|4897.7|4878.1|4894.2|4874.6|0
1594867800000|2020-07-16 02:50:00|4894.4|4874.8|4889.2|4869.6|4894.7|4875.1|4888.4|4868.8|0
1594868100000|2020-07-16 02:55:00|4889.6|4870|4893.9|4874.3|4894.7|4875.1|4888.4|4868.8|0
1594868400000|2020-07-16 03:00:00|4890.3|4870.7|4887.1|4867.5|4890.3|4870.7|4885.5|4865.9|0
1594868700000|2020-07-16 03:05:00|4884.1|4864.7|4889.8|4870.2|4889.8|4870.2|4881.5|4862.1|0
1594869000000|2020-07-16 03:10:00|4889.3|4869.7|4888.8|4869.2|4890.6|4871|4885|4865.4|0
1594869300000|2020-07-16 03:15:00|4887.4|4867.8|4878.6|4859.2|4887.4|4867.8|4878.6|4859.2|0
1594869600000|2020-07-16 03:20:00|4878.7|4859.3|4883.3|4863.9|4884|4864.6|4878.7|4859.3|0
1594869900000|2020-07-16 03:25:00|4881.7|4862.3|4878.7|4859.3|4885.5|4865.9|4877.1|4857.7|0
1594870200000|2020-07-16 03:30:00|4878.3|4858.9|4880.5|4861.1|4880.5|4861.1|4877.7|4858.3|0
1594870500000|2020-07-16 03:35:00|4877|4857.6|4880.8|4861.4|4882.1|4862.7|4874.6|4855.2|0
1594870800000|2020-07-16 03:40:00|4880.1|4860.7|4886.2|4866.6|4886.2|4866.6|4880.1|4860.7|0
1594871100000|2020-07-16 03:45:00|4885|4865.4|4884.2|4864.8|4885.7|4866.1|4884|4864.6|0
1594871400000|2020-07-16 03:50:00|4883.8|4864.4|4880.7|4861.3|4884.5|4865.1|4880.7|4861.3|0
1594871700000|2020-07-16 03:55:00|4879.2|4859.8|4875.3|4855.9|4879.9|4860.5|4872.5|4853.1|0
1594872000000|2020-07-16 04:00:00|4874.6|4855.2|4875.7|4856.3|4878.9|4859.5|4874.6|4855.2|0
1594872300000|2020-07-16 04:05:00|4875.8|4856.4|4874.3|4854.9|4875.8|4856.4|4868.9|4849.5|0
1594872600000|2020-07-16 04:10:00|4873.7|4854.3|4869.8|4850.4|4873.7|4854.3|4869.3|4849.9|0
1594872900000|2020-07-16 04:15:00|4868|4848.6|4867.7|4848.3|4870|4850.6|4867|4847.6|0
1594873200000|2020-07-16 04:20:00|4864.9|4845.5|4864.7|4845.3|4868.9|4849.5|4864.2|4844.8|0
1594873500000|2020-07-16 04:25:00|4866.6|4847.2|4866.5|4847.1|4866.9|4847.5|4865.5|4846.1|0
1594873800000|2020-07-16 04:30:00|4864.9|4845.5|4868.6|4849.2|4869|4849.6|4862.1|4842.7|0
1594874100000|2020-07-16 04:35:00|4869.5|4850.1|4873.3|4853.9|4873.4|4854|4869.5|4850.1|0
1594874400000|2020-07-16 04:40:00|4872.9|4853.5|4871.2|4851.8|4873.9|4854.5|4871.2|4851.8|0
1594874700000|2020-07-16 04:45:00|4874.1|4854.7|4875.2|4855.8|4875.2|4855.8|4871.1|4851.7|0
1594875000000|2020-07-16 04:50:00|4873.6|4854.2|4880.1|4860.7|4880.1|4860.7|4871.9|4852.5|0
1594875300000|2020-07-16 04:55:00|4878.7|4859.3|4872.9|4853.5|4878.7|4859.3|4871.2|4851.8|0
1594875600000|2020-07-16 05:00:00|4873.9|4854.5|4869.3|4849.9|4875.6|4856.2|4869.1|4849.7|0
1594875900000|2020-07-16 05:05:00|4867.2|4847.8|4871.3|4851.9|4871.3|4851.9|4866.7|4847.3|0
1594876200000|2020-07-16 05:10:00|4869.5|4850.1|4869.9|4850.5|4871.4|4852|4866.2|4846.8|0
1594876500000|2020-07-16 05:15:00|4869.6|4850.2|4868.1|4848.7|4870.2|4850.8|4867.8|4848.4|0
1594876800000|2020-07-16 05:20:00|4868|4848.6|4865.1|4845.7|4868|4848.6|4861.9|4842.5|0
1594877100000|2020-07-16 05:25:00|4865.5|4846.1|4865.9|4846.5|4869.3|4849.9|4865.5|4846.1|0
1594877400000|2020-07-16 05:30:00|4866.6|4847.2|4863.1|4843.7|4866.6|4847.2|4856.7|4837.3|0
1594877700000|2020-07-16 05:35:00|4861|4841.6|4865.6|4846.2|4867.9|4848.5|4861|4841.6|0
1594878000000|2020-07-16 05:40:00|4865.4|4846|4863.1|4843.7|4865.4|4846|4862.2|4842.8|0
1594878300000|2020-07-16 05:45:00|4864.6|4845.2|4872.1|4852.7|4872.1|4852.7|4864.6|4845.2|0
1594878600000|2020-07-16 05:50:00|4870.4|4851|4865.1|4845.7|4870.4|4851|4865|4845.6|0
1594878900000|2020-07-16 05:55:00|4865.2|4845.8|4863.7|4844.3|4867.6|4848.2|4863.7|4844.3|0
1594944600000|2020-07-17 00:10:00|4898.5|4878.9|4896.7|4877.1|4901|4881.4|4892.6|4873|0
1594944900000|2020-07-17 00:15:00|4894.6|4875|4892.6|4873|4897.8|4878.2|4892.2|4872.6|0
1594945200000|2020-07-17 00:20:00|4892.3|4872.7|4891.9|4872.3|4892.7|4873.1|4889.5|4869.9|0
1594945500000|2020-07-17 00:25:00|4888.2|4868.6|4879.8|4860.4|4888.6|4869|4878.3|4858.9|0
1594945800000|2020-07-17 00:30:00|4878.5|4859.1|4874.5|4855.1|4879.1|4859.7|4871.2|4851.8|0
1594946100000|2020-07-17 00:35:00|4875.7|4856.3|4883.4|4864|4883.4|4864|4875.4|4856|0
1594946400000|2020-07-17 00:40:00|4883.7|4864.3|4884.8|4865.3|4884.8|4865.3|4882.4|4863|0
1594946700000|2020-07-17 00:45:00|4884.5|4865.1|4889.9|4870.3|4890.2|4870.6|4883.6|4864.2|0
1594947000000|2020-07-17 00:50:00|4890.4|4870.8|4892.5|4872.9|4892.5|4872.9|4886.7|4867.1|0
1594947300000|2020-07-17 00:55:00|4891.1|4871.5|4890.9|4871.3|4891.2|4871.6|4888.1|4868.5|0
1594947600000|2020-07-17 01:00:00|4890.3|4870.7|4879.5|4860.1|4890.9|4871.3|4879.5|4860.1|0
1594947900000|2020-07-17 01:05:00|4878|4858.6|4871.8|4852.4|4878|4858.6|4870|4850.6|0
1594948200000|2020-07-17 01:10:00|4869.2|4849.8|4865.2|4845.8|4869.2|4849.8|4863.9|4844.5|0
1594948500000|2020-07-17 01:15:00|4864.7|4845.3|4871.5|4852.1|4871.5|4852.1|4864.7|4845.3|0
1594948800000|2020-07-17 01:20:00|4871.9|4852.5|4884.1|4864.7|4884.1|4864.7|4871.9|4852.5|0
1594949100000|2020-07-17 01:25:00|4886.5|4866.9|4878.6|4859.2|4886.5|4866.9|4878.6|4859.2|0
1594949400000|2020-07-17 01:30:00|4876.5|4857.1|4873.3|4853.9|4877.6|4858.2|4873.3|4853.9|0
1594949700000|2020-07-17 01:35:00|4872.7|4853.3|4869.6|4850.2|4874.9|4855.5|4869.1|4849.7|0
1594950000000|2020-07-17 01:40:00|4870.5|4851.1|4872.3|4852.9|4874.9|4855.5|4870.5|4851.1|0
1594950300000|2020-07-17 01:45:00|4872.6|4853.2|4867.1|4847.7|4872.6|4853.2|4866.6|4847.2|0
1594950600000|2020-07-17 01:50:00|4867.8|4848.4|4870.1|4850.7|4870.8|4851.4|4867.3|4847.9|0
1594950900000|2020-07-17 01:55:00|4870.6|4851.2|4873.1|4853.7|4873.1|4853.7|4870.6|4851.2|0
1594951200000|2020-07-17 02:00:00|4873.8|4854.4|4874.3|4854.9|4875.3|4855.9|4870.9|4851.5|0
1594951500000|2020-07-17 02:05:00|4874.9|4855.5|4873.7|4854.3|4875.2|4855.8|4873.5|4854.1|0
1594951800000|2020-07-17 02:10:00|4874.2|4854.8|4876.1|4856.7|4877.4|4858|4874.2|4854.8|0
1594952100000|2020-07-17 02:15:00|4876.8|4857.4|4867.9|4848.5|4876.8|4857.4|4867.2|4847.8|0
1594952400000|2020-07-17 02:20:00|4868.4|4849|4870.1|4850.7|4872.5|4853.1|4868.4|4849|0
1594952700000|2020-07-17 02:25:00|4870.5|4851.1|4869.8|4850.4|4870.5|4851.1|4865.2|4845.8|0
1594953000000|2020-07-17 02:30:00|4869|4849.6|4871.3|4851.9|4872.2|4852.8|4868.4|4849|0
1594953300000|2020-07-17 02:35:00|4869.7|4850.3|4870.4|4851|4870.7|4851.3|4869|4849.6|0
1594953600000|2020-07-17 02:40:00|4871|4851.6|4866.7|4847.3|4871.2|4851.8|4865.7|4846.3|0
1594953900000|2020-07-17 02:45:00|4866.3|4846.9|4871.2|4851.8|4871.6|4852.2|4866|4846.6|0
1594954200000|2020-07-17 02:50:00|4869.1|4849.7|4869.4|4850|4869.4|4850|4866.3|4846.9|0
1594954500000|2020-07-17 02:55:00|4868.3|4848.9|4870.6|4851.2|4871.4|4852|4868.3|4848.9|0
1594954800000|2020-07-17 03:00:00|4869.3|4849.9|4867.3|4847.9|4870.3|4850.9|4867.3|4847.9|0
1594955100000|2020-07-17 03:05:00|4866.8|4847.4|4865|4845.6|4866.9|4847.5|4863.9|4844.5|0
1594955400000|2020-07-17 03:10:00|4865.1|4845.7|4866.4|4847|4866.4|4847|4863.6|4844.2|0
1594955700000|2020-07-17 03:15:00|4867.5|4848.1|4867.9|4848.5|4871.1|4851.7|4866.6|4847.2|0
1594956000000|2020-07-17 03:20:00|4867.7|4848.3|4872.6|4853.2|4872.6|4853.2|4867.7|4848.3|0
1594956300000|2020-07-17 03:25:00|4872.2|4852.8|4871.1|4851.7|4872.5|4853.1|4869.2|4849.8|0
1594956600000|2020-07-17 03:30:00|4872.5|4853.1|4871.4|4852|4872.8|4853.4|4870.3|4850.9|0
1594956900000|2020-07-17 03:35:00|4871|4851.6|4868.6|4849.2|4871|4851.6|4868.6|4849.2|0
1594957200000|2020-07-17 03:40:00|4868.7|4849.3|4868.2|4848.8|4870.9|4851.5|4868.2|4848.8|0
1594957500000|2020-07-17 03:45:00|4867.8|4848.4|4868.6|4849.2|4870.7|4851.3|4867.6|4848.2|0
1594957800000|2020-07-17 03:50:00|4869.3|4849.9|4868|4848.6|4870|4850.6|4867.7|4848.3|0
1594958100000|2020-07-17 03:55:00|4867.3|4847.9|4864.1|4844.7|4867.6|4848.2|4864.1|4844.7|0
1594958400000|2020-07-17 04:00:00|4865.7|4846.3|4867.7|4848.3|4868.5|4849.1|4865.7|4846.3|0
1594958700000|2020-07-17 04:05:00|4866.4|4847|4864.6|4845.2|4867.7|4848.3|4864.6|4845.2|0
1594959000000|2020-07-17 04:10:00|4864.8|4845.4|4862.5|4843.1|4864.8|4845.4|4862.3|4842.9|0
1594959300000|2020-07-17 04:15:00|4863.1|4843.7|4864.7|4845.3|4864.7|4845.3|4862.7|4843.3|0
1594959600000|2020-07-17 04:20:00|4865.1|4845.7|4865.3|4845.9|4865.7|4846.3|4865|4845.6|0
1594959900000|2020-07-17 04:25:00|4865.4|4846|4865|4845.6|4865.4|4846|4864.3|4844.9|0
1594960200000|2020-07-17 04:30:00|4865.2|4845.8|4862.7|4843.3|4865.2|4845.8|4861.5|4842.1|0
1594960500000|2020-07-17 04:35:00|4862.2|4842.8|4862.8|4843.4|4862.9|4843.5|4861.6|4842.2|0
1594960800000|2020-07-17 04:40:00|4862.4|4843|4862.6|4843.2|4864.1|4844.7|4861.9|4842.5|0
1594961100000|2020-07-17 04:45:00|4862.9|4843.5|4862.2|4842.8|4864.2|4844.8|4861.5|4842.1|0
1594961400000|2020-07-17 04:50:00|4862.1|4842.7|4865|4845.6|4865.7|4846.3|4861.9|4842.5|0
1594961700000|2020-07-17 04:55:00|4866.8|4847.4|4870.4|4851|4870.4|4851|4866.8|4847.4|0
1594962000000|2020-07-17 05:00:00|4870.9|4851.5|4870.8|4851.4|4870.9|4851.5|4868.2|4848.8|0
1594962300000|2020-07-17 05:05:00|4870.4|4851|4867.5|4848.1|4870.4|4851|4867.5|4848.1|0
1594962600000|2020-07-17 05:10:00|4867.8|4848.4|4865.9|4846.5|4867.8|4848.4|4863.7|4844.3|0
1594962900000|2020-07-17 05:15:00|4866.3|4846.9|4865.7|4846.3|4866.4|4847|4862.2|4842.8|0
1594963200000|2020-07-17 05:20:00|4866.3|4846.9|4863.2|4843.8|4866.3|4846.9|4863.2|4843.8|0
1594963500000|2020-07-17 05:25:00|4865.3|4845.9|4868.2|4848.8|4868.7|4849.3|4863.6|4844.2|0
1594963800000|2020-07-17 05:30:00|4867.3|4847.9|4865.5|4846.1|4868.4|4849|4865|4845.6|0
1594964100000|2020-07-17 05:35:00|4864.6|4845.2|4867.6|4848.2|4867.6|4848.2|4864.6|4845.2|0
1594964400000|2020-07-17 05:40:00|4867.1|4847.7|4870.1|4850.7|4870.1|4850.7|4866.4|4847|0
1594964700000|2020-07-17 05:45:00|4870.4|4851|4865.2|4845.8|4870.4|4851|4863.5|4844.1|0
1594965000000|2020-07-17 05:50:00|4864.3|4844.9|4870.2|4850.8|4870.2|4850.8|4864.3|4844.9|0
1594965300000|2020-07-17 05:55:00|4869.6|4850.2|4873.5|4854.1|4873.5|4854.1|4867.2|4847.8|0
1595203800000|2020-07-20 00:10:00|4838.5|4819.1|4832.5|4813.3|4843|4823.6|4832.5|4813.3|0
1595204100000|2020-07-20 00:15:00|4833.5|4814.3|4831.3|4812.1|4833.8|4814.6|4825.6|4806.4|0
1595204400000|2020-07-20 00:20:00|4833.1|4813.9|4831.8|4812.6|4834.7|4815.4|4830.7|4811.5|0
1595204700000|2020-07-20 00:25:00|4830.9|4811.7|4832.8|4813.6|4833.2|4814|4830.9|4811.7|0
1595205000000|2020-07-20 00:30:00|4832.9|4813.7|4848.8|4829.4|4848.8|4829.4|4832.9|4813.7|0
1595205300000|2020-07-20 00:35:00|4848.6|4829.2|4842|4822.6|4848.6|4829.2|4841.8|4822.4|0
1595205600000|2020-07-20 00:40:00|4844|4824.6|4837.4|4818|4844.1|4824.7|4836.8|4817.4|0
1595205900000|2020-07-20 00:45:00|4836.1|4816.7|4838.5|4819.1|4838.5|4819.1|4836.1|4816.7|0
1595206200000|2020-07-20 00:50:00|4839.1|4819.7|4838.4|4819|4839.1|4819.7|4836.4|4817|0
1595206500000|2020-07-20 00:55:00|4840|4820.6|4839.4|4820|4840.3|4820.9|4839.1|4819.7|0
1595206800000|2020-07-20 01:00:00|4841.4|4822|4833.2|4814|4843.5|4824.1|4833.2|4814|0
1595207100000|2020-07-20 01:05:00|4831.1|4811.9|4831.1|4811.9|4836.1|4816.7|4829.4|4810.2|0
1595207400000|2020-07-20 01:10:00|4828.9|4809.7|4827.8|4808.6|4829|4809.8|4826.6|4807.4|0
1595207700000|2020-07-20 01:15:00|4827.3|4808.1|4831.2|4812|4832.2|4813|4827.1|4807.9|0
1595208000000|2020-07-20 01:20:00|4830.8|4811.6|4838.5|4819.1|4838.5|4819.1|4830.8|4811.6|0
1595208300000|2020-07-20 01:25:00|4837.5|4818.1|4836.9|4817.5|4837.5|4818.1|4832.6|4813.4|0
1595208600000|2020-07-20 01:30:00|4838.1|4818.7|4837.8|4818.4|4839.7|4820.3|4836.5|4817.1|0
1595208900000|2020-07-20 01:35:00|4838.1|4818.7|4840.7|4821.3|4840.7|4821.3|4837.6|4818.2|0
1595209200000|2020-07-20 01:40:00|4839.9|4820.5|4841|4821.6|4841|4821.6|4836.3|4816.9|0
1595209500000|2020-07-20 01:45:00|4843.1|4823.7|4838.9|4819.5|4843.1|4823.7|4836.8|4817.4|0
1595209800000|2020-07-20 01:50:00|4837.5|4818.1|4836.6|4817.2|4837.5|4818.1|4833.3|4814.1|0
1595210100000|2020-07-20 01:55:00|4837.8|4818.4|4838.2|4818.8|4839|4819.6|4835.2|4815.8|0
1595210400000|2020-07-20 02:00:00|4837.8|4818.4|4839.6|4820.2|4839.6|4820.2|4836.8|4817.4|0
1595210700000|2020-07-20 02:05:00|4841.2|4821.8|4843.6|4824.2|4844.7|4825.3|4841.2|4821.8|0
1595211000000|2020-07-20 02:10:00|4843.4|4824|4839.6|4820.2|4843.6|4824.2|4839.6|4820.2|0
1595211300000|2020-07-20 02:15:00|4839.2|4819.8|4845.6|4826.2|4845.6|4826.2|4839.2|4819.8|0
1595211600000|2020-07-20 02:20:00|4845.9|4826.5|4843.5|4824.1|4848.5|4829.1|4843.5|4824.1|0
1595211900000|2020-07-20 02:25:00|4843.1|4823.7|4839.2|4819.8|4843.2|4823.8|4839.2|4819.8|0
1595212200000|2020-07-20 02:30:00|4837.7|4818.3|4836.5|4817.1|4837.7|4818.3|4836.4|4817|0
1595212500000|2020-07-20 02:35:00|4838.8|4819.4|4841.1|4821.7|4842.6|4823.2|4838.8|4819.4|0
1595212800000|2020-07-20 02:40:00|4841.3|4821.9|4837.6|4818.2|4841.4|4822|4836.1|4816.7|0
1595213100000|2020-07-20 02:45:00|4836.4|4817|4834.8|4815.4|4838.8|4819.4|4834.8|4815.4|0
1595213400000|2020-07-20 02:50:00|4833.8|4814.6|4836.4|4817|4836.5|4817.1|4833.8|4814.6|0
1595213700000|2020-07-20 02:55:00|4835.3|4815.9|4834.3|4815.1|4835.3|4815.9|4834.3|4815.1|0
1595214000000|2020-07-20 03:00:00|4833.9|4814.7|4835.2|4815.8|4835.4|4816|4833.8|4814.6|0
1595214300000|2020-07-20 03:05:00|4834|4814.8|4839.4|4820|4839.4|4820|4833.9|4814.7|0
1595214600000|2020-07-20 03:10:00|4839.3|4819.9|4838.4|4819|4839.3|4819.9|4836.5|4817.1|0
1595214900000|2020-07-20 03:15:00|4838.3|4818.9|4838.2|4818.8|4842.4|4823|4838.2|4818.8|0
1595215200000|2020-07-20 03:20:00|4837.8|4818.4|4836.3|4816.9|4837.8|4818.4|4835.2|4815.8|0
1595215500000|2020-07-20 03:25:00|4836.6|4817.2|4838.6|4819.2|4839.7|4820.3|4836.6|4817.2|0
1595215800000|2020-07-20 03:30:00|4838.3|4818.9|4837.9|4818.5|4838.5|4819.1|4836.8|4817.4|0
1595216100000|2020-07-20 03:35:00|4838.5|4819.1|4840.8|4821.4|4840.8|4821.4|4838.4|4819|0
1595216400000|2020-07-20 03:40:00|4842.4|4823|4846.9|4827.5|4846.9|4827.5|4842.4|4823|0
1595216700000|2020-07-20 03:45:00|4847.7|4828.3|4848.7|4829.3|4848.7|4829.3|4846.1|4826.7|0
1595217000000|2020-07-20 03:50:00|4851.8|4832.4|4841.9|4822.5|4853.8|4834.4|4841.9|4822.5|0
1595217300000|2020-07-20 03:55:00|4842.2|4822.8|4839.6|4820.2|4842.6|4823.2|4839.6|4820.2|0
1595217600000|2020-07-20 04:00:00|4838.1|4818.7|4839.5|4820.1|4840.8|4821.4|4838.1|4818.7|0
1595217900000|2020-07-20 04:05:00|4839|4819.6|4844|4824.6|4844|4824.6|4839|4819.6|0
1595218200000|2020-07-20 04:10:00|4844.6|4825.2|4838.3|4818.9|4844.6|4825.2|4838.3|4818.9|0
1595218500000|2020-07-20 04:15:00|4836.6|4817.2|4839.1|4819.7|4839.5|4820.1|4834.9|4815.5|0
1595218800000|2020-07-20 04:20:00|4837.8|4818.4|4838.2|4818.8|4841.8|4822.4|4837.8|4818.4|0
1595219100000|2020-07-20 04:25:00|4837.6|4818.2|4836.5|4817.1|4838.1|4818.7|4836|4816.6|0
1595219400000|2020-07-20 04:30:00|4836|4816.6|4838.9|4819.5|4838.9|4819.5|4835.5|4816.1|0
1595219700000|2020-07-20 04:35:00|4838.1|4818.7|4841.1|4821.7|4842.5|4823.1|4838.1|4818.7|0
1595220000000|2020-07-20 04:40:00|4843.6|4824.2|4840.6|4821.2|4844.1|4824.7|4840.1|4820.7|0
1595220300000|2020-07-20 04:45:00|4839.8|4820.4|4840.2|4820.8|4840.7|4821.3|4839.6|4820.2|0
1595220600000|2020-07-20 04:50:00|4839.7|4820.3|4839.7|4820.3|4839.9|4820.5|4835.4|4816|0
1595220900000|2020-07-20 04:55:00|4841.4|4822|4842.6|4823.2|4842.6|4823.2|4840.4|4821|0
1595221200000|2020-07-20 05:00:00|4843.6|4824.2|4843.3|4823.9|4844|4824.6|4840.7|4821.3|0
1595221500000|2020-07-20 05:05:00|4841.1|4821.7|4839.3|4819.9|4842|4822.6|4839.3|4819.9|0
1595221800000|2020-07-20 05:10:00|4839.4|4820|4838.4|4819|4839.7|4820.3|4838|4818.6|0
1595222100000|2020-07-20 05:15:00|4838.1|4818.7|4837.6|4818.2|4839.6|4820.2|4837.5|4818.1|0
1595222400000|2020-07-20 05:20:00|4837.2|4817.8|4833.3|4814.1|4837.4|4818|4832.8|4813.6|0
1595222700000|2020-07-20 05:25:00|4833.5|4814.3|4833.5|4814.3|4834.3|4815.1|4832.6|4813.4|0
1595223000000|2020-07-20 05:30:00|4833|4813.8|4831.7|4812.5|4833.4|4814.2|4830.8|4811.6|0
1595223300000|2020-07-20 05:35:00|4831.2|4812|4838.8|4819.4|4838.8|4819.4|4831.2|4812|0
1595223600000|2020-07-20 05:40:00|4838.9|4819.5|4842.1|4822.7|4842.7|4823.3|4837.5|4818.1|0
1595223900000|2020-07-20 05:45:00|4841|4821.6|4836.7|4817.3|4841|4821.6|4836.7|4817.3|0
1595224200000|2020-07-20 05:50:00|4837.2|4817.8|4841.8|4822.4|4841.8|4822.4|4835.6|4816.2|0
1595224500000|2020-07-20 05:55:00|4841.4|4822|4842.6|4823.2|4842.6|4823.2|4839.1|4819.7|0
1595290200000|2020-07-21 00:10:00|4861.2|4841.8|4856.4|4837|4861.2|4841.8|4850.4|4831|0
1595290500000|2020-07-21 00:15:00|4854.1|4834.7|4852.5|4833.1|4854.1|4834.7|4849.1|4829.7|0
1595290800000|2020-07-21 00:20:00|4851.9|4832.5|4850|4830.6|4851.9|4832.5|4848.4|4829|0
1595291100000|2020-07-21 00:25:00|4852.4|4833|4856.4|4837|4860|4840.6|4850.9|4831.5|0
1595291400000|2020-07-21 00:30:00|4857.6|4838.2|4875.9|4856.5|4875.9|4856.5|4857.6|4838.2|0
1595291700000|2020-07-21 00:35:00|4878.1|4858.7|4874.2|4854.8|4878.1|4858.7|4872|4852.6|0
1595292000000|2020-07-21 00:40:00|4873.9|4854.5|4877.2|4857.8|4879.4|4860|4873.9|4854.5|0
1595292300000|2020-07-21 00:45:00|4877.7|4858.3|4877.2|4857.8|4880.7|4861.3|4877.2|4857.8|0
1595292600000|2020-07-21 00:50:00|4877.3|4857.9|4878.7|4859.3|4882.2|4862.8|4877.3|4857.9|0
1595292900000|2020-07-21 00:55:00|4876.3|4856.9|4877|4857.6|4881.9|4862.5|4874.7|4855.3|0
1595293200000|2020-07-21 01:00:00|4875.3|4855.9|4879.7|4860.3|4879.7|4860.3|4875.3|4855.9|0
1595293500000|2020-07-21 01:05:00|4881.1|4861.7|4875.2|4855.8|4881.1|4861.7|4873.4|4854|0
1595293800000|2020-07-21 01:10:00|4877.1|4857.7|4878.7|4859.3|4879.2|4859.8|4877.1|4857.7|0
1595294100000|2020-07-21 01:15:00|4878.8|4859.4|4882.5|4863.1|4882.5|4863.1|4878.8|4859.4|0
1595294400000|2020-07-21 01:20:00|4882.1|4862.7|4882.7|4863.3|4884.1|4864.7|4881.3|4861.9|0
1595294700000|2020-07-21 01:25:00|4882.8|4863.4|4879.1|4859.7|4884.1|4864.7|4879.1|4859.7|0
1595295000000|2020-07-21 01:30:00|4880.1|4860.7|4883.6|4864.2|4884.3|4864.9|4880.1|4860.7|0
1595295300000|2020-07-21 01:35:00|4883.7|4864.3|4873.9|4854.5|4884.2|4864.8|4873.3|4853.9|0
1595295600000|2020-07-21 01:40:00|4871.9|4852.5|4870.1|4850.7|4871.9|4852.5|4868.6|4849.2|0
1595295900000|2020-07-21 01:45:00|4870.8|4851.4|4878.3|4858.9|4878.3|4858.9|4870.2|4850.8|0
1595296200000|2020-07-21 01:50:00|4878.7|4859.3|4873.7|4854.3|4880.4|4861|4873.7|4854.3|0
1595296500000|2020-07-21 01:55:00|4874.8|4855.4|4880.2|4860.8|4880.4|4861|4874.8|4855.4|0
1595296800000|2020-07-21 02:00:00|4880.1|4860.7|4881.4|4862|4882.2|4862.8|4880.1|4860.7|0
1595297100000|2020-07-21 02:05:00|4882.1|4862.7|4885.7|4866.1|4885.7|4866.1|4882.1|4862.7|0
1595297400000|2020-07-21 02:10:00|4886.4|4866.8|4887.9|4868.3|4887.9|4868.3|4885.3|4865.7|0
1595297700000|2020-07-21 02:15:00|4889.9|4870.3|4891.6|4872|4891.6|4872|4889|4869.4|0
1595298000000|2020-07-21 02:20:00|4893.2|4873.6|4898.6|4879|4901.2|4881.6|4893.2|4873.6|0
1595298300000|2020-07-21 02:25:00|4898.3|4878.7|4894|4874.4|4898.3|4878.7|4894|4874.4|0
1595298600000|2020-07-21 02:30:00|4895.6|4876|4899.8|4880.2|4899.8|4880.2|4895.6|4876|0
1595298900000|2020-07-21 02:35:00|4897.8|4878.2|4896.1|4876.5|4897.8|4878.2|4895.3|4875.7|0
1595299200000|2020-07-21 02:40:00|4895.9|4876.3|4900.9|4881.3|4900.9|4881.3|4895.2|4875.6|0
1595299500000|2020-07-21 02:45:00|4901.2|4881.6|4900.2|4880.6|4901.2|4881.6|4900.1|4880.5|0
1595299800000|2020-07-21 02:50:00|4900.1|4880.5|4902.2|4882.6|4902.7|4883.1|4899.6|4880|0
1595300100000|2020-07-21 02:55:00|4902.7|4883.1|4905.3|4885.7|4905.6|4886|4902.4|4882.8|0
1595300400000|2020-07-21 03:00:00|4905.4|4885.8|4897.7|4878.1|4905.4|4885.8|4897.7|4878.1|0
1595300700000|2020-07-21 03:05:00|4897.6|4878|4898.6|4879|4899.3|4879.7|4897.1|4877.5|0
1595301000000|2020-07-21 03:10:00|4898.8|4879.2|4896.6|4877|4899.1|4879.5|4895.6|4876|0
1595301300000|2020-07-21 03:15:00|4896.4|4876.8|4902|4882.4|4902.4|4882.8|4896.4|4876.8|0
1595301600000|2020-07-21 03:20:00|4901.6|4882|4899.4|4879.8|4901.6|4882|4899.1|4879.5|0
1595301900000|2020-07-21 03:25:00|4900.6|4881|4901|4881.4|4901|4881.4|4899|4879.4|0
1595302200000|2020-07-21 03:30:00|4900|4880.4|4898.7|4879.1|4900|4880.4|4896.3|4876.7|0
1595302500000|2020-07-21 03:35:00|4898.3|4878.7|4899.5|4879.9|4899.5|4879.9|4897.8|4878.2|0
1595302800000|2020-07-21 03:40:00|4899.1|4879.5|4901.1|4881.5|4901.1|4881.5|4898.9|4879.3|0
1595303100000|2020-07-21 03:45:00|4902.9|4883.3|4910.7|4891.1|4910.7|4891.1|4902.9|4883.3|0
1595303400000|2020-07-21 03:50:00|4909.7|4890.1|4907.2|4887.6|4910.7|4891.1|4907.2|4887.6|0
1595303700000|2020-07-21 03:55:00|4908.7|4889.1|4910.3|4890.7|4911.1|4891.5|4907.7|4888.1|0
1595304000000|2020-07-21 04:00:00|4911|4891.4|4914.6|4895|4914.6|4895|4910.2|4890.6|0
1595304300000|2020-07-21 04:05:00|4914.3|4894.7|4918.6|4899|4918.6|4899|4914.3|4894.7|0
1595304600000|2020-07-21 04:10:00|4924.7|4905.1|4923.4|4903.8|4924.7|4905.1|4922.1|4902.5|0
1595304900000|2020-07-21 04:15:00|4923.3|4903.7|4934.9|4915.2|4935.8|4916|4923.3|4903.7|0
1595305200000|2020-07-21 04:20:00|4935.6|4915.8|4935.8|4916|4938.5|4918.7|4935|4915.2|0
1595305500000|2020-07-21 04:25:00|4936.7|4916.9|4941.4|4921.6|4941.4|4921.6|4936.7|4916.9|0
1595305800000|2020-07-21 04:30:00|4942.2|4922.4|4945.1|4925.3|4946.4|4926.6|4942.2|4922.4|0
1595306100000|2020-07-21 04:35:00|4944.9|4925.1|4952.1|4932.3|4952.1|4932.3|4944.9|4925.1|0
1595306400000|2020-07-21 04:40:00|4952.6|4932.8|4952.9|4933.1|4954.3|4934.5|4952.1|4932.3|0
1595306700000|2020-07-21 04:45:00|4954.5|4934.7|4961.1|4941.3|4961.1|4941.3|4954.5|4934.7|0
1595307000000|2020-07-21 04:50:00|4962.9|4943.1|4961.5|4941.7|4963.4|4943.6|4961.1|4941.3|0
1595307300000|2020-07-21 04:55:00|4959|4939.2|4965|4945.2|4965.8|4946|4959|4939.2|0
1595307600000|2020-07-21 05:00:00|4965.2|4945.4|4966.4|4946.6|4967.3|4947.5|4964.8|4945|0
1595307900000|2020-07-21 05:05:00|4966.5|4946.7|4961.3|4941.5|4970.9|4951.1|4960.7|4940.9|0
1595308200000|2020-07-21 05:10:00|4960.9|4941.1|4955.5|4935.7|4960.9|4941.1|4955.5|4935.7|0
1595308500000|2020-07-21 05:15:00|4956.6|4936.8|4958.3|4938.5|4959.3|4939.5|4952.5|4932.7|0
1595308800000|2020-07-21 05:20:00|4958.7|4938.9|4962|4942.2|4963.1|4943.3|4956.7|4936.9|0
1595309100000|2020-07-21 05:25:00|4961.6|4941.8|4956.9|4937.1|4962.7|4942.9|4956.8|4937|0
1595309400000|2020-07-21 05:30:00|4958.5|4938.7|4957.7|4937.9|4962.1|4942.3|4957.6|4937.8|0
1595309700000|2020-07-21 05:35:00|4958.8|4939|4961.4|4941.6|4963.5|4943.7|4958.8|4939|0
1595310000000|2020-07-21 05:40:00|4961.2|4941.4|4962.2|4942.4|4963.4|4943.6|4961.1|4941.3|0
1595310300000|2020-07-21 05:45:00|4961.9|4942.1|4967.9|4948.1|4967.9|4948.1|4960|4940.2|0
1595310600000|2020-07-21 05:50:00|4969.5|4949.7|4978.1|4958.3|4978.7|4958.9|4969.5|4949.7|0
1595310900000|2020-07-21 05:55:00|4977.1|4957.3|4975.1|4955.3|4977.7|4957.9|4974.1|4954.3|0
1595376600000|2020-07-22 00:10:00|4966.2|4946.4|4984|4964.2|4984|4964.2|4966.2|4946.4|0
1595376900000|2020-07-22 00:15:00|4990|4970|4992|4972|4995.7|4975.7|4990|4970|0
1595377200000|2020-07-22 00:20:00|4990.6|4970.6|4989.8|4969.8|4990.6|4970.6|4980.4|4960.6|0
1595377500000|2020-07-22 00:25:00|4994.5|4974.5|4985.4|4965.4|4999.2|4979.2|4985.1|4965.1|0
1595377800000|2020-07-22 00:30:00|4987.8|4967.8|4985.5|4965.5|4988.3|4968.3|4980.8|4961|0
1595378100000|2020-07-22 00:35:00|4986.1|4966.1|4986.4|4966.4|4986.5|4966.5|4983.3|4963.5|0
1595378400000|2020-07-22 00:40:00|4990.1|4970.1|4989.2|4969.2|4996|4976|4989.2|4969.2|0
1595378700000|2020-07-22 00:45:00|4989.7|4969.7|4983.3|4963.5|4989.7|4969.7|4983.2|4963.4|0
1595379000000|2020-07-22 00:50:00|4981.2|4961.4|4972|4952.2|4981.2|4961.4|4968.1|4948.3|0
1595379300000|2020-07-22 00:55:00|4973|4953.2|4972.8|4953|4973.7|4953.9|4968.4|4948.6|0
1595379600000|2020-07-22 01:00:00|4973.8|4954|4969.3|4949.5|4973.8|4954|4967.3|4947.5|0
1595379900000|2020-07-22 01:05:00|4969.7|4949.9|4964.5|4944.7|4970.1|4950.3|4964.5|4944.7|0
1595380200000|2020-07-22 01:10:00|4967.5|4947.7|4965|4945.2|4967.5|4947.7|4964.4|4944.6|0
1595380500000|2020-07-22 01:15:00|4964.3|4944.5|4948.7|4928.9|4964.3|4944.5|4948.7|4928.9|0
1595380800000|2020-07-22 01:20:00|4950.2|4930.4|4937.1|4917.3|4950.2|4930.4|4937.1|4917.3|0
1595381100000|2020-07-22 01:25:00|4939.5|4919.7|4953.2|4933.4|4953.2|4933.4|4939.5|4919.7|0
1595381400000|2020-07-22 01:30:00|4954.5|4934.7|4950.5|4930.7|4954.5|4934.7|4947.1|4927.3|0
1595381700000|2020-07-22 01:35:00|4950.7|4930.9|4950.9|4931.1|4955|4935.2|4947.9|4928.1|0
1595382000000|2020-07-22 01:40:00|4950|4930.2|4946.8|4927|4950|4930.2|4943.9|4924.1|0
1595382300000|2020-07-22 01:45:00|4944|4924.2|4945.2|4925.4|4945.3|4925.5|4942|4922.2|0
1595382600000|2020-07-22 01:50:00|4945|4925.2|4936.2|4916.4|4945|4925.2|4936.2|4916.4|0
1595382900000|2020-07-22 01:55:00|4936.9|4917.1|4938.2|4918.4|4939.6|4919.8|4936.9|4917.1|0
1595383200000|2020-07-22 02:00:00|4938.4|4918.6|4931.4|4911.8|4938.4|4918.6|4931.4|4911.8|0
1595383500000|2020-07-22 02:05:00|4931.9|4912.3|4931.9|4912.3|4934.2|4914.6|4930.9|4911.3|0
1595383800000|2020-07-22 02:10:00|4932.2|4912.6|4933.7|4914.1|4933.7|4914.1|4929.4|4909.8|0
1595384100000|2020-07-22 02:15:00|4933.5|4913.9|4943.5|4923.7|4943.8|4924|4933.5|4913.9|0
1595384400000|2020-07-22 02:20:00|4945.5|4925.7|4943.9|4924.1|4945.7|4925.9|4940.5|4920.7|0
1595384700000|2020-07-22 02:25:00|4943.7|4923.9|4943.9|4924.1|4944.4|4924.6|4942.6|4922.8|0
1595385000000|2020-07-22 02:30:00|4945.4|4925.6|4943.4|4923.6|4945.4|4925.6|4938.8|4919|0
1595385300000|2020-07-22 02:35:00|4943.3|4923.5|4940.8|4921|4944.5|4924.7|4940.8|4921|0
1595385600000|2020-07-22 02:40:00|4939.6|4919.8|4944.6|4924.8|4945.8|4926|4939.6|4919.8|0
1595385900000|2020-07-22 02:45:00|4946.5|4926.7|4945|4925.2|4946.8|4927|4944.5|4924.7|0
1595386200000|2020-07-22 02:50:00|4945.2|4925.4|4946.7|4926.9|4948.1|4928.3|4944.6|4924.8|0
1595386500000|2020-07-22 02:55:00|4945.8|4926|4949.8|4930|4951|4931.2|4945.8|4926|0
1595386800000|2020-07-22 03:00:00|4950.2|4930.4|4943.7|4923.9|4950.2|4930.4|4943.7|4923.9|0
1595387100000|2020-07-22 03:05:00|4943.3|4923.5|4942.1|4922.3|4943.3|4923.5|4942.1|4922.3|0
1595387400000|2020-07-22 03:10:00|4941.3|4921.5|4944.7|4924.9|4944.7|4924.9|4941.3|4921.5|0
1595387700000|2020-07-22 03:15:00|4947.2|4927.4|4947.7|4927.9|4948.5|4928.7|4946.8|4927|0
1595388000000|2020-07-22 03:20:00|4947.6|4927.8|4954.8|4935|4954.8|4935|4947.6|4927.8|0
1595388300000|2020-07-22 03:25:00|4954.3|4934.5|4954.1|4934.3|4955.5|4935.7|4953.4|4933.6|0
1595388600000|2020-07-22 03:30:00|4955.1|4935.3|4957|4937.2|4958.7|4938.9|4955|4935.2|0
1595388900000|2020-07-22 03:35:00|4958.8|4939|4959.1|4939.3|4959.8|4940|4958.3|4938.5|0
1595389200000|2020-07-22 03:40:00|4960|4940.2|4961.3|4941.5|4966|4946.2|4960|4940.2|0
1595389500000|2020-07-22 03:45:00|4960.5|4940.7|4958.7|4938.9|4961|4941.2|4958.6|4938.8|0
1595389800000|2020-07-22 03:50:00|4956.7|4936.9|4954.3|4934.5|4956.7|4936.9|4953.1|4933.3|0
1595390100000|2020-07-22 03:55:00|4953.7|4933.9|4953|4933.2|4953.7|4933.9|4952.5|4932.7|0
1595390400000|2020-07-22 04:00:00|4952.9|4933.1|4952.7|4932.9|4954.1|4934.3|4952.3|4932.5|0
1595390700000|2020-07-22 04:05:00|4951.9|4932.1|4949.5|4929.7|4953|4933.2|4948.7|4928.9|0
1595391000000|2020-07-22 04:10:00|4949.6|4929.8|4941.2|4921.4|4949.6|4929.8|4941.2|4921.4|0
1595391300000|2020-07-22 04:15:00|4941.4|4921.6|4936.5|4916.7|4941.4|4921.6|4936.5|4916.7|0
1595391600000|2020-07-22 04:20:00|4940.1|4920.3|4933.7|4914.1|4940.1|4920.3|4933.7|4914.1|0
1595391900000|2020-07-22 04:25:00|4934.3|4914.7|4935.6|4915.8|4940.1|4920.3|4932|4912.4|0
1595392200000|2020-07-22 04:30:00|4939.1|4919.3|4930|4910.4|4939.1|4919.3|4928.3|4908.7|0
1595392500000|2020-07-22 04:35:00|4929.8|4910.2|4923.1|4903.5|4929.8|4910.2|4921.9|4902.3|0
1595392800000|2020-07-22 04:40:00|4923.7|4904.1|4926.6|4907|4930|4910.4|4923.7|4904.1|0
1595393100000|2020-07-22 04:45:00|4928.7|4909.1|4930.4|4910.8|4933.2|4913.6|4927|4907.4|0
1595393400000|2020-07-22 04:50:00|4931.8|4912.2|4933.4|4913.8|4935.9|4916.1|4931.8|4912.2|0
1595393700000|2020-07-22 04:55:00|4935.8|4916|4938.2|4918.4|4938.2|4918.4|4934.5|4914.9|0
1595394000000|2020-07-22 05:00:00|4938.8|4919|4927.3|4907.7|4938.8|4919|4927.3|4907.7|0
1595394300000|2020-07-22 05:05:00|4929.1|4909.5|4930.5|4910.9|4930.5|4910.9|4929.1|4909.5|0
1595394600000|2020-07-22 05:10:00|4931.7|4912.1|4937|4917.2|4938.1|4918.3|4931.7|4912.1|0
1595394900000|2020-07-22 05:15:00|4938.5|4918.7|4937|4917.2|4943.2|4923.4|4937|4917.2|0
1595395200000|2020-07-22 05:20:00|4937.4|4917.6|4937.2|4917.4|4941|4921.2|4937.2|4917.4|0
1595395500000|2020-07-22 05:25:00|4937.9|4918.1|4944|4924.2|4944.2|4924.4|4937.9|4918.1|0
1595395800000|2020-07-22 05:30:00|4941.9|4922.1|4938.7|4918.9|4941.9|4922.1|4938.1|4918.3|0
1595396100000|2020-07-22 05:35:00|4939.9|4920.1|4937.4|4917.6|4939.9|4920.1|4936.9|4917.1|0
1595396400000|2020-07-22 05:40:00|4936.9|4917.1|4933.5|4913.9|4936.9|4917.1|4930.3|4910.7|0
1595396700000|2020-07-22 05:45:00|4935.5|4915.7|4933.7|4914.1|4935.5|4915.7|4931|4911.4|0
1595397000000|2020-07-22 05:50:00|4934.3|4914.7|4937.2|4917.4|4937.2|4917.4|4933.5|4913.9|0
1595397300000|2020-07-22 05:55:00|4936.7|4916.9|4935.6|4915.8|4941.1|4921.3|4935.6|4915.8|0
1595463000000|2020-07-23 00:10:00|4917.5|4897.9|4924.4|4904.8|4926.7|4907.1|4912.8|4893.2|0
1595463300000|2020-07-23 00:15:00|4925.3|4905.7|4912.5|4892.9|4925.3|4905.7|4906.1|4886.5|0
1595463600000|2020-07-23 00:20:00|4914|4894.4|4911.3|4891.7|4914|4894.4|4908.5|4888.9|0
1595463900000|2020-07-23 00:25:00|4910.7|4891.1|4920.6|4901|4921|4901.4|4909.6|4890|0
1595464200000|2020-07-23 00:30:00|4917.3|4897.7|4924.3|4904.7|4924.3|4904.7|4917.2|4897.6|0
1595464500000|2020-07-23 00:35:00|4926.4|4906.8|4931.2|4911.6|4931.2|4911.6|4925.3|4905.7|0
1595464800000|2020-07-23 00:40:00|4929.4|4909.8|4938.1|4918.3|4940|4920.2|4929.4|4909.8|0
1595465100000|2020-07-23 00:45:00|4939.6|4919.8|4934.6|4915|4940.3|4920.5|4934.6|4915|0
1595465400000|2020-07-23 00:50:00|4935.6|4915.8|4934.7|4915.1|4937.5|4917.7|4933|4913.4|0
1595465700000|2020-07-23 00:55:00|4933.5|4913.9|4938.5|4918.7|4938.5|4918.7|4931.1|4911.5|0
1595466000000|2020-07-23 01:00:00|4939.6|4919.8|4933.1|4913.5|4939.6|4919.8|4933.1|4913.5|0
1595466300000|2020-07-23 01:05:00|4934.7|4915.1|4946.1|4926.3|4946.1|4926.3|4934.7|4915.1|0
1595466600000|2020-07-23 01:10:00|4948.3|4928.5|4951.2|4931.4|4951.2|4931.4|4948.3|4928.5|0
1595466900000|2020-07-23 01:15:00|4951.3|4931.5|4962.3|4942.5|4962.3|4942.5|4948.6|4928.8|0
1595467200000|2020-07-23 01:20:00|4958.4|4938.6|4951.3|4931.5|4958.4|4938.6|4951.3|4931.5|0
1595467500000|2020-07-23 01:25:00|4951.8|4932|4953.9|4934.1|4954.5|4934.7|4951.8|4932|0
1595467800000|2020-07-23 01:30:00|4957.5|4937.7|4958.8|4939|4961.3|4941.5|4957.5|4937.7|0
1595468100000|2020-07-23 01:35:00|4959|4939.2|4964.1|4944.3|4964.1|4944.3|4957.7|4937.9|0
1595468400000|2020-07-23 01:40:00|4963.9|4944.1|4962.1|4942.3|4964.7|4944.9|4961.1|4941.3|0
1595468700000|2020-07-23 01:45:00|4964.1|4944.3|4957.6|4937.8|4964.1|4944.3|4957.6|4937.8|0
1595469000000|2020-07-23 01:50:00|4957.7|4937.9|4950.5|4930.7|4960.2|4940.4|4950.5|4930.7|0
1595469300000|2020-07-23 01:55:00|4951.8|4932|4954.3|4934.5|4956.7|4936.9|4951.8|4932|0
1595469600000|2020-07-23 02:00:00|4952.7|4932.9|4945.2|4925.4|4952.7|4932.9|4945.2|4925.4|0
1595469900000|2020-07-23 02:05:00|4943.5|4923.7|4941.8|4922|4943.5|4923.7|4939.8|4920|0
1595470200000|2020-07-23 02:10:00|4942.9|4923.1|4945|4925.2|4947.5|4927.7|4942.9|4923.1|0
1595470500000|2020-07-23 02:15:00|4945.5|4925.7|4947.2|4927.4|4950.4|4930.6|4945.5|4925.7|0
1595470800000|2020-07-23 02:20:00|4946.5|4926.7|4934.6|4915|4946.5|4926.7|4934.6|4915|0
1595471100000|2020-07-23 02:25:00|4935.2|4915.4|4933.4|4913.8|4936|4916.2|4933.4|4913.8|0
1595471400000|2020-07-23 02:30:00|4935.2|4915.4|4942.9|4923.1|4943.8|4924|4934.7|4915.1|0
1595471700000|2020-07-23 02:35:00|4942.1|4922.3|4939.8|4920|4942.1|4922.3|4938.8|4919|0
1595472000000|2020-07-23 02:40:00|4938|4918.2|4928.5|4908.9|4938|4918.2|4926.4|4906.8|0
1595472300000|2020-07-23 02:45:00|4929.2|4909.6|4927.9|4908.3|4935|4915.2|4927.9|4908.3|0
1595472600000|2020-07-23 02:50:00|4927|4907.4|4927.7|4908.1|4927.7|4908.1|4923.1|4903.5|0
1595472900000|2020-07-23 02:55:00|4929.9|4910.3|4926.3|4906.7|4933.4|4913.8|4926.3|4906.7|0
1595473200000|2020-07-23 03:00:00|4927.6|4908|4935.5|4915.7|4937.9|4918.1|4927.6|4908|0
1595473500000|2020-07-23 03:05:00|4935.2|4915.4|4936.8|4917|4940.1|4920.3|4935.2|4915.4|0
1595473800000|2020-07-23 03:10:00|4936.2|4916.4|4936.4|4916.6|4936.5|4916.7|4934.9|4915.2|0
1595474100000|2020-07-23 03:15:00|4936.3|4916.5|4933.3|4913.7|4936.7|4916.9|4933|4913.4|0
1595474400000|2020-07-23 03:20:00|4933.4|4913.8|4934.7|4915.1|4935.7|4915.9|4933.4|4913.8|0
1595474700000|2020-07-23 03:25:00|4934.6|4915|4940.8|4921|4940.8|4921|4932.9|4913.3|0
1595475000000|2020-07-23 03:30:00|4941.2|4921.4|4942.6|4922.8|4943.1|4923.3|4940.4|4920.6|0
1595475300000|2020-07-23 03:35:00|4939.9|4920.1|4940.1|4920.3|4940.1|4920.3|4938.1|4918.3|0
1595475600000|2020-07-23 03:40:00|4939|4919.2|4948|4928.2|4948|4928.2|4939|4919.2|0
1595475900000|2020-07-23 03:45:00|4948.4|4928.6|4946|4926.2|4948.4|4928.6|4945.5|4925.7|0
1595476200000|2020-07-23 03:50:00|4944.2|4924.4|4946.3|4926.5|4947.1|4927.3|4944.2|4924.4|0
1595476500000|2020-07-23 03:55:00|4945.7|4925.9|4944.5|4924.7|4947.1|4927.3|4944.1|4924.3|0
1595476800000|2020-07-23 04:00:00|4945.1|4925.3|4946.4|4926.6|4947.1|4927.3|4944.9|4925.1|0
1595477100000|2020-07-23 04:05:00|4946.5|4926.7|4948|4928.2|4948.5|4928.7|4944.4|4924.6|0
1595477400000|2020-07-23 04:10:00|4947.1|4927.3|4945.2|4925.4|4947.1|4927.3|4945|4925.2|0
1595477700000|2020-07-23 04:15:00|4945.7|4925.9|4944|4924.2|4947.5|4927.7|4943.5|4923.7|0
1595478000000|2020-07-23 04:20:00|4944.6|4924.8|4945.6|4925.8|4945.6|4925.8|4944.6|4924.8|0
1595478300000|2020-07-23 04:25:00|4946|4926.2|4948.1|4928.3|4950.7|4930.9|4945.3|4925.5|0
1595478600000|2020-07-23 04:30:00|4948.4|4928.6|4948.4|4928.6|4948.4|4928.6|4945.3|4925.5|0
1595478900000|2020-07-23 04:35:00|4948.2|4928.4|4946.2|4926.4|4948.2|4928.4|4945.8|4926|0
1595479200000|2020-07-23 04:40:00|4945.6|4925.8|4947.1|4927.3|4948.4|4928.6|4944|4924.2|0
1595479500000|2020-07-23 04:45:00|4947.8|4928|4945.7|4925.9|4948.3|4928.5|4945.7|4925.9|0
1595479800000|2020-07-23 04:50:00|4946.1|4926.3|4951.6|4931.8|4951.6|4931.8|4945.8|4926|0
1595480100000|2020-07-23 04:55:00|4952|4932.2|4952.5|4932.7|4952.5|4932.7|4949.7|4929.9|0
1595480400000|2020-07-23 05:00:00|4950.9|4931.1|4944.5|4924.7|4951.1|4931.3|4944.5|4924.7|0
1595480700000|2020-07-23 05:05:00|4943.6|4923.8|4945|4925.2|4945.2|4925.4|4943.1|4923.3|0
1595481000000|2020-07-23 05:10:00|4944.9|4925.1|4946.7|4926.9|4947.9|4928.1|4944.9|4925.1|0
1595481300000|2020-07-23 05:15:00|4947.2|4927.4|4946.8|4927|4948.2|4928.4|4945.6|4925.8|0
1595481600000|2020-07-23 05:20:00|4949.4|4929.6|4951.8|4932|4951.8|4932|4948.1|4928.3|0
1595481900000|2020-07-23 05:25:00|4952.5|4932.7|4946.9|4927.1|4953.8|4934|4946.9|4927.1|0
1595482200000|2020-07-23 05:30:00|4946.1|4926.3|4948.2|4928.4|4949.5|4929.7|4946.1|4926.3|0
1595482500000|2020-07-23 05:35:00|4948.1|4928.3|4945.4|4925.6|4948.1|4928.3|4944.8|4925|0
1595482800000|2020-07-23 05:40:00|4945.9|4926.1|4943.4|4923.6|4945.9|4926.1|4943.3|4923.5|0
1595483100000|2020-07-23 05:45:00|4943.7|4923.9|4943.7|4923.9|4948.5|4928.7|4943.5|4923.7|0
1595483400000|2020-07-23 05:50:00|4942.9|4923.1|4942.8|4923|4943.4|4923.6|4941|4921.2|0
1595483700000|2020-07-23 05:55:00|4944.2|4924.4|4946.8|4927|4949.2|4929.4|4944|4924.2|0
1595549400000|2020-07-24 00:10:00|4909.4|4889.8|4910.5|4890.9|4915.3|4895.7|4903.3|4883.7|0
1595549700000|2020-07-24 00:15:00|4910|4890.4|4918.1|4898.5|4919.3|4899.7|4910|4890.4|0
1595550000000|2020-07-24 00:20:00|4921.6|4902|4908|4888.4|4921.6|4902|4907.2|4887.6|0
1595550300000|2020-07-24 00:25:00|4908.8|4889.2|4907.5|4887.9|4919|4899.4|4907.5|4887.9|0
1595550600000|2020-07-24 00:30:00|4911.5|4891.9|4900.2|4880.6|4911.5|4891.9|4899.5|4879.9|0
1595550900000|2020-07-24 00:35:00|4900.4|4880.8|4900.2|4880.6|4903.2|4883.6|4898.8|4879.2|0
1595551200000|2020-07-24 00:40:00|4901.9|4882.3|4899.5|4879.9|4901.9|4882.3|4896.2|4876.6|0
1595551500000|2020-07-24 00:45:00|4897.9|4878.3|4899.1|4879.5|4904.5|4884.9|4897.2|4877.6|0
1595551800000|2020-07-24 00:50:00|4899|4879.4|4898.3|4878.7|4899.5|4879.9|4898|4878.4|0
1595552100000|2020-07-24 00:55:00|4897.5|4877.9|4904|4884.4|4904|4884.4|4897.5|4877.9|0
1595552400000|2020-07-24 01:00:00|4903.3|4883.7|4903.9|4884.3|4903.9|4884.3|4901.5|4881.9|0
1595552700000|2020-07-24 01:05:00|4905.2|4885.6|4901.9|4882.3|4905.2|4885.6|4900.1|4880.5|0
1595553000000|2020-07-24 01:10:00|4901.8|4882.2|4894.6|4875|4902.2|4882.6|4893.8|4874.2|0
1595553300000|2020-07-24 01:15:00|4898|4878.4|4904.4|4884.8|4904.4|4884.8|4898|4878.4|0
1595553600000|2020-07-24 01:20:00|4905.3|4885.7|4907.4|4887.8|4907.4|4887.8|4902.9|4883.3|0
1595553900000|2020-07-24 01:25:00|4907.5|4887.9|4910.3|4890.7|4910.3|4890.7|4906.7|4887.1|0
1595554200000|2020-07-24 01:30:00|4909.7|4890.1|4911|4891.4|4912|4892.4|4909.3|4889.7|0
1595554500000|2020-07-24 01:35:00|4910.3|4890.7|4908.2|4888.6|4911.4|4891.8|4908.2|4888.6|0
1595554800000|2020-07-24 01:40:00|4908.9|4889.3|4909.5|4889.9|4910.1|4890.5|4908.9|4889.3|0
1595555100000|2020-07-24 01:45:00|4910|4890.4|4903.6|4884|4910|4890.4|4900.8|4881.2|0
1595555400000|2020-07-24 01:50:00|4904.5|4884.9|4907.2|4887.6|4907.2|4887.6|4904.5|4884.9|0
1595555700000|2020-07-24 01:55:00|4906|4886.4|4907.4|4887.8|4907.4|4887.8|4904.1|4884.5|0
1595556000000|2020-07-24 02:00:00|4908.9|4889.3|4903|4883.4|4908.9|4889.3|4902.8|4883.2|0
1595556300000|2020-07-24 02:05:00|4904|4884.4|4905.8|4886.2|4905.8|4886.2|4901.6|4882|0
1595556600000|2020-07-24 02:10:00|4906.2|4886.6|4904.5|4884.9|4906.3|4886.7|4904|4884.4|0
1595556900000|2020-07-24 02:15:00|4908.6|4889|4907|4887.4|4908.6|4889|4906.4|4886.8|0
1595557200000|2020-07-24 02:20:00|4905.7|4886.1|4904.3|4884.7|4905.8|4886.2|4903.9|4884.3|0
1595557500000|2020-07-24 02:25:00|4904|4884.4|4901.9|4882.3|4904.9|4885.3|4901.1|4881.5|0
1595557800000|2020-07-24 02:30:00|4903.7|4884.1|4900.1|4880.5|4903.7|4884.1|4900|4880.4|0
1595558100000|2020-07-24 02:35:00|4900.6|4881|4902.8|4883.2|4903.6|4884|4900.1|4880.5|0
1595558400000|2020-07-24 02:40:00|4903.1|4883.5|4901.6|4882|4903.9|4884.3|4901.6|4882|0
1595558700000|2020-07-24 02:45:00|4900.6|4881|4899.9|4880.3|4901.4|4881.8|4899.8|4880.2|0
1595559000000|2020-07-24 02:50:00|4899.8|4880.2|4897.7|4878.1|4899.8|4880.2|4896.7|4877.1|0
1595559300000|2020-07-24 02:55:00|4897.3|4877.7|4897.8|4878.2|4898.8|4879.2|4897.3|4877.7|0
1595559600000|2020-07-24 03:00:00|4895.9|4876.3|4893.1|4873.5|4895.9|4876.3|4893.1|4873.5|0
1595559900000|2020-07-24 03:05:00|4892.7|4873.1|4893.5|4873.9|4893.5|4873.9|4890.3|4870.7|0
1595560200000|2020-07-24 03:10:00|4892.7|4873.1|4892.2|4872.6|4895.4|4875.8|4891.5|4871.9|0
1595560500000|2020-07-24 03:15:00|4892.6|4873|4889.9|4870.3|4893.3|4873.7|4889.9|4870.3|0
1595560800000|2020-07-24 03:20:00|4889.3|4869.7|4887.7|4868.1|4891.3|4871.7|4887.7|4868.1|0
1595561100000|2020-07-24 03:25:00|4887.1|4867.5|4888.8|4869.2|4888.9|4869.3|4885.2|4865.6|0
1595561400000|2020-07-24 03:30:00|4888.5|4868.9|4885.1|4865.5|4889.4|4869.8|4885.1|4865.5|0
1595561700000|2020-07-24 03:35:00|4887.4|4867.8|4889.1|4869.5|4889.2|4869.6|4886.9|4867.3|0
1595562000000|2020-07-24 03:40:00|4889.7|4870.1|4886.2|4866.6|4890|4870.4|4885.4|4865.8|0
1595562300000|2020-07-24 03:45:00|4886.6|4867|4880.2|4860.8|4886.6|4867|4879.9|4860.5|0
1595562600000|2020-07-24 03:50:00|4881.4|4862|4882.5|4863.1|4884.3|4864.9|4880.8|4861.4|0
1595562900000|2020-07-24 03:55:00|4882.6|4863.2|4884.4|4865|4885.2|4865.6|4882.6|4863.2|0
1595563200000|2020-07-24 04:00:00|4884.2|4864.8|4885.4|4865.8|4885.4|4865.8|4883.3|4863.9|0
1595563500000|2020-07-24 04:05:00|4885.8|4866.2|4885.6|4866|4885.9|4866.3|4883.8|4864.4|0
1595563800000|2020-07-24 04:10:00|4885.5|4865.9|4886.5|4866.9|4887.3|4867.7|4885.5|4865.9|0
1595564100000|2020-07-24 04:15:00|4886.7|4867.1|4885.1|4865.5|4888.1|4868.5|4885.1|4865.5|0
1595564400000|2020-07-24 04:20:00|4885.5|4865.9|4886|4866.4|4886.9|4867.3|4884.8|4865.3|0
1595564700000|2020-07-24 04:25:00|4885.9|4866.3|4885|4865.4|4886|4866.4|4884.4|4865|0
1595565000000|2020-07-24 04:30:00|4886.1|4866.5|4885.2|4865.6|4886.1|4866.5|4884|4864.6|0
1595565300000|2020-07-24 04:35:00|4885.4|4865.8|4887|4867.4|4887|4867.4|4885.2|4865.6|0
1595565600000|2020-07-24 04:40:00|4886.2|4866.6|4888.5|4868.9|4889.4|4869.8|4886.2|4866.6|0
1595565900000|2020-07-24 04:45:00|4887.8|4868.2|4883.6|4864.2|4887.8|4868.2|4883.6|4864.2|0
1595566200000|2020-07-24 04:50:00|4882.9|4863.5|4882.7|4863.3|4883.5|4864.1|4882.6|4863.2|0
1595566500000|2020-07-24 04:55:00|4882.4|4863|4883.6|4864.2|4884.5|4865.1|4882.3|4862.9|0
1595566800000|2020-07-24 05:00:00|4883.5|4864.1|4881.5|4862.1|4885.2|4865.6|4880.5|4861.1|0
1595567100000|2020-07-24 05:05:00|4883.2|4863.8|4885.9|4866.3|4885.9|4866.3|4882.5|4863.1|0
1595567400000|2020-07-24 05:10:00|4885.8|4866.2|4885.7|4866.1|4886.7|4867.1|4883.8|4864.4|0
1595567700000|2020-07-24 05:15:00|4885.3|4865.7|4886.1|4866.5|4886.1|4866.5|4882.8|4863.4|0
1595568000000|2020-07-24 05:20:00|4886|4866.4|4885|4865.4|4886.6|4867|4881.3|4861.9|0
1595568300000|2020-07-24 05:25:00|4884.9|4865.3|4885.6|4866|4887.3|4867.7|4884.9|4865.3|0
1595568600000|2020-07-24 05:30:00|4884.2|4864.8|4885.3|4865.7|4886.3|4866.7|4882.2|4862.8|0
1595568900000|2020-07-24 05:35:00|4886.1|4866.5|4886.5|4866.9|4888.4|4868.8|4885.4|4865.8|0
1595569200000|2020-07-24 05:40:00|4885.7|4866.1|4883.8|4864.4|4885.7|4866.1|4883.4|4864|0
1595569500000|2020-07-24 05:45:00|4884|4864.6|4881.5|4862.1|4884|4864.6|4881.4|4862|0
1595569800000|2020-07-24 05:50:00|4881.2|4861.8|4882.9|4863.5|4883.6|4864.2|4880.3|4860.9|0
1595570100000|2020-07-24 05:55:00|4882.3|4862.9|4879.3|4859.9|4883.1|4863.7|4879.3|4859.9|0
1595808600000|2020-07-27 00:10:00|4882.5|4863.1|4876.8|4857.4|4885.5|4865.9|4876.8|4857.4|0
1595808900000|2020-07-27 00:15:00|4871.1|4851.7|4872.4|4853|4873.3|4853.9|4866.9|4847.5|0
1595809200000|2020-07-27 00:20:00|4874.3|4854.9|4870.3|4850.9|4874.3|4854.9|4864.2|4844.8|0
1595809500000|2020-07-27 00:25:00|4871.5|4852.1|4880.4|4861|4880.4|4861|4870.8|4851.4|0
1595809800000|2020-07-27 00:30:00|4881.4|4862|4873.3|4853.9|4885.7|4866.1|4873.3|4853.9|0
1595810100000|2020-07-27 00:35:00|4869.2|4849.8|4870.8|4851.4|4872.5|4853.1|4868.7|4849.3|0
1595810400000|2020-07-27 00:40:00|4871.1|4851.7|4866.8|4847.4|4871.1|4851.7|4866.8|4847.4|0
1595810700000|2020-07-27 00:45:00|4868.1|4848.7|4868.6|4849.2|4878.3|4858.9|4868.1|4848.7|0
1595811000000|2020-07-27 00:50:00|4872|4852.6|4869|4849.6|4872|4852.6|4864.8|4845.4|0
1595811300000|2020-07-27 00:55:00|4868.4|4849|4868.7|4849.3|4868.7|4849.3|4865.7|4846.3|0
1595811600000|2020-07-27 01:00:00|4869.6|4850.2|4870.3|4850.9|4871|4851.6|4865.7|4846.3|0
1595811900000|2020-07-27 01:05:00|4869.7|4850.3|4871.1|4851.7|4873.6|4854.2|4869.7|4850.3|0
1595812200000|2020-07-27 01:10:00|4871|4851.6|4866.1|4846.7|4871.3|4851.9|4865.1|4845.7|0
1595812500000|2020-07-27 01:15:00|4866.9|4847.5|4878.2|4858.8|4878.6|4859.2|4866.9|4847.5|0
1595812800000|2020-07-27 01:20:00|4878.1|4858.7|4875.4|4856|4878.8|4859.4|4875.1|4855.7|0
1595813100000|2020-07-27 01:25:00|4876.1|4856.7|4870.8|4851.4|4876.4|4857|4870.8|4851.4|0
1595813400000|2020-07-27 01:30:00|4872|4852.6|4864.6|4845.2|4872.6|4853.2|4860.2|4840.8|0
1595813700000|2020-07-27 01:35:00|4862.4|4843|4861.7|4842.3|4865.4|4846|4859.5|4840.1|0
1595814000000|2020-07-27 01:40:00|4860.9|4841.5|4857.5|4838.1|4860.9|4841.5|4857.5|4838.1|0
1595814300000|2020-07-27 01:45:00|4858.3|4838.9|4858.5|4839.1|4861.1|4841.7|4857.9|4838.5|0
1595814600000|2020-07-27 01:50:00|4858.4|4839|4862.9|4843.5|4862.9|4843.5|4858.4|4839|0
1595814900000|2020-07-27 01:55:00|4863|4843.6|4856.2|4836.8|4864.1|4844.7|4856.2|4836.8|0
1595815200000|2020-07-27 02:00:00|4856.9|4837.5|4856.2|4836.8|4856.9|4837.5|4854.9|4835.5|0
1595815500000|2020-07-27 02:05:00|4856.8|4837.4|4855.3|4835.9|4856.8|4837.4|4854.9|4835.5|0
1595815800000|2020-07-27 02:10:00|4854.8|4835.4|4850.8|4831.4|4856|4836.6|4850.8|4831.4|0
1595816100000|2020-07-27 02:15:00|4851.2|4831.8|4849.5|4830.1|4852.5|4833.1|4848.7|4829.3|0
1595816400000|2020-07-27 02:20:00|4849.7|4830.3|4846.1|4826.7|4850.2|4830.8|4844.6|4825.2|0
1595816700000|2020-07-27 02:25:00|4844.3|4824.9|4837.4|4818|4845.9|4826.5|4836.8|4817.4|0
1595817000000|2020-07-27 02:30:00|4838.6|4819.2|4843.4|4824|4843.4|4824|4838.6|4819.2|0
1595817300000|2020-07-27 02:35:00|4843.9|4824.5|4843|4823.6|4843.9|4824.5|4842.3|4822.9|0
1595817600000|2020-07-27 02:40:00|4841|4821.6|4842.5|4823.1|4842.5|4823.1|4839.4|4820|0
1595817900000|2020-07-27 02:45:00|4844.4|4825|4847.9|4828.5|4855.1|4835.7|4844.4|4825|0
1595818200000|2020-07-27 02:50:00|4849.1|4829.7|4851.5|4832.1|4852.6|4833.2|4849.1|4829.7|0
1595818500000|2020-07-27 02:55:00|4851.7|4832.3|4843.5|4824.1|4852.4|4833|4843.1|4823.7|0
1595818800000|2020-07-27 03:00:00|4844.3|4824.9|4845|4825.6|4845.4|4826|4843.1|4823.7|0
1595819100000|2020-07-27 03:05:00|4844.8|4825.4|4846.9|4827.5|4847.9|4828.5|4844.8|4825.4|0
1595819400000|2020-07-27 03:10:00|4847|4827.6|4848.8|4829.4|4849.2|4829.8|4844.6|4825.2|0
1595819700000|2020-07-27 03:15:00|4850.9|4831.5|4844.8|4825.4|4851.5|4832.1|4844.8|4825.4|0
1595820000000|2020-07-27 03:20:00|4844.7|4825.3|4848.6|4829.2|4849.5|4830.1|4844|4824.6|0
1595820300000|2020-07-27 03:25:00|4850|4830.6|4848|4828.6|4851|4831.6|4848|4828.6|0
1595820600000|2020-07-27 03:30:00|4849.1|4829.7|4854.8|4835.4|4854.8|4835.4|4848.7|4829.3|0
1595820900000|2020-07-27 03:35:00|4855|4835.6|4850|4830.6|4857.4|4838|4850|4830.6|0
1595821200000|2020-07-27 03:40:00|4850.3|4830.9|4850.9|4831.5|4851|4831.6|4849.8|4830.4|0
1595821500000|2020-07-27 03:45:00|4850.2|4830.8|4846.4|4827|4850.8|4831.4|4845.4|4826|0
1595821800000|2020-07-27 03:50:00|4846.6|4827.2|4846.5|4827.1|4847.7|4828.3|4846.1|4826.7|0
1595822100000|2020-07-27 03:55:00|4847|4827.6|4852.7|4833.3|4852.7|4833.3|4847|4827.6|0
1595822400000|2020-07-27 04:00:00|4852|4832.6|4851|4831.6|4854.2|4834.8|4851|4831.6|0
1595822700000|2020-07-27 04:05:00|4850.6|4831.2|4854|4834.6|4854|4834.6|4850.4|4831|0
1595823000000|2020-07-27 04:10:00|4853.9|4834.5|4855.4|4836|4856.7|4837.3|4853.3|4833.9|0
1595823300000|2020-07-27 04:15:00|4854|4834.6|4851.3|4831.9|4854|4834.6|4851.2|4831.8|0
1595823600000|2020-07-27 04:20:00|4851.5|4832.1|4855.7|4836.3|4855.7|4836.3|4850.6|4831.2|0
1595823900000|2020-07-27 04:25:00|4855.5|4836.1|4855.8|4836.4|4858.4|4839|4855.5|4836.1|0
1595824200000|2020-07-27 04:30:00|4858.1|4838.7|4856.2|4836.8|4860.3|4840.9|4856.2|4836.8|0
1595824500000|2020-07-27 04:35:00|4858.1|4838.7|4861|4841.6|4862.7|4843.3|4857.2|4837.8|0
1595824800000|2020-07-27 04:40:00|4859.8|4840.4|4861.6|4842.2|4861.6|4842.2|4859.8|4840.4|0
1595825100000|2020-07-27 04:45:00|4862.1|4842.7|4862.2|4842.8|4865.2|4845.8|4862.1|4842.7|0
1595825400000|2020-07-27 04:50:00|4861.8|4842.4|4861.8|4842.4|4862.9|4843.5|4860|4840.6|0
1595825700000|2020-07-27 04:55:00|4863.6|4844.2|4859.1|4839.7|4863.9|4844.5|4859.1|4839.7|0
1595826000000|2020-07-27 05:00:00|4858.6|4839.2|4864|4844.6|4864|4844.6|4857.1|4837.7|0
1595826300000|2020-07-27 05:05:00|4863.2|4843.8|4857.2|4837.8|4863.2|4843.8|4857.2|4837.8|0
1595826600000|2020-07-27 05:10:00|4859.3|4839.9|4857.2|4837.8|4859.3|4839.9|4855.4|4836|0
1595826900000|2020-07-27 05:15:00|4857.5|4838.1|4857.1|4837.7|4860.4|4841|4857.1|4837.7|0
1595827200000|2020-07-27 05:20:00|4857.5|4838.1|4858.7|4839.3|4858.8|4839.4|4857.2|4837.8|0
1595827500000|2020-07-27 05:25:00|4859.8|4840.4|4864.4|4845|4864.5|4845.1|4859.8|4840.4|0
1595827800000|2020-07-27 05:30:00|4862.4|4843|4858.5|4839.1|4864|4844.6|4858.5|4839.1|0
1595828100000|2020-07-27 05:35:00|4858.4|4839|4856.7|4837.3|4858.4|4839|4855.2|4835.8|0
1595828400000|2020-07-27 05:40:00|4856.5|4837.1|4857.2|4837.8|4858.1|4838.7|4853.8|4834.4|0
1595828700000|2020-07-27 05:45:00|4856.3|4836.9|4857.5|4838.1|4857.8|4838.4|4856.3|4836.9|0
1595829000000|2020-07-27 05:50:00|4857.3|4837.9|4855.5|4836.1|4857.3|4837.9|4854.2|4834.8|0
1595829300000|2020-07-27 05:55:00|4857.3|4837.9|4860|4840.6|4860.7|4841.3|4857.2|4837.8|0
1595895000000|2020-07-28 00:10:00|4872.9|4853.5|4865.1|4845.7|4872.9|4853.5|4865.1|4845.7|0
1595895300000|2020-07-28 00:15:00|4866.3|4846.9|4856.3|4836.9|4874.8|4855.4|4856.3|4836.9|0
1595895600000|2020-07-28 00:20:00|4852.5|4833.1|4866.8|4847.4|4869.8|4850.4|4852.5|4833.1|0
1595895900000|2020-07-28 00:25:00|4867|4847.6|4870.8|4851.4|4873.6|4854.2|4866|4846.6|0
1595896200000|2020-07-28 00:30:00|4871.2|4851.8|4871.9|4852.5|4878.1|4858.7|4871.2|4851.8|0
1595896500000|2020-07-28 00:35:00|4872|4852.6|4877.2|4857.8|4877.2|4857.8|4868.5|4849.1|0
1595896800000|2020-07-28 00:40:00|4878.7|4859.3|4886.4|4866.8|4886.4|4866.8|4878.7|4859.3|0
1595897100000|2020-07-28 00:45:00|4885.7|4866.1|4884.4|4865|4887.4|4867.8|4883.3|4863.9|0
1595897400000|2020-07-28 00:50:00|4885.5|4865.9|4885.5|4865.9|4886.7|4867.1|4881.4|4862|0
1595897700000|2020-07-28 00:55:00|4886.1|4866.5|4890.4|4870.8|4892.4|4872.8|4885.6|4866|0
1595898000000|2020-07-28 01:00:00|4890.2|4870.6|4887.9|4868.3|4895.5|4875.9|4887.9|4868.3|0
1595898300000|2020-07-28 01:05:00|4886.1|4866.5|4888.7|4869.1|4888.7|4869.1|4885.9|4866.3|0
1595898600000|2020-07-28 01:10:00|4889.8|4870.2|4893.4|4873.8|4893.4|4873.8|4887.9|4868.3|0
1595898900000|2020-07-28 01:15:00|4892.9|4873.3|4895.1|4875.5|4895.1|4875.5|4892.1|4872.5|0
1595899200000|2020-07-28 01:20:00|4896|4876.4|4894|4874.4|4896|4876.4|4893.5|4873.9|0
1595899500000|2020-07-28 01:25:00|4894.2|4874.6|4888.1|4868.5|4896.2|4876.6|4888.1|4868.5|0
1595899800000|2020-07-28 01:30:00|4887.2|4867.6|4887.1|4867.5|4890.2|4870.6|4882.8|4863.4|0
1595900100000|2020-07-28 01:35:00|4886.8|4867.2|4884.5|4865.1|4887.7|4868.1|4882.1|4862.7|0
1595900400000|2020-07-28 01:40:00|4883.6|4864.2|4877.8|4858.4|4884|4864.6|4877.7|4858.3|0
1595900700000|2020-07-28 01:45:00|4873.1|4853.7|4874.8|4855.4|4879.3|4859.9|4873.1|4853.7|0
1595901000000|2020-07-28 01:50:00|4873.7|4854.3|4870.2|4850.8|4873.8|4854.4|4869.1|4849.7|0
1595901300000|2020-07-28 01:55:00|4869.3|4849.9|4870.1|4850.7|4870.1|4850.7|4864.7|4845.3|0
1595901600000|2020-07-28 02:00:00|4871.8|4852.4|4868.5|4849.1|4872.3|4852.9|4868.5|4849.1|0
1595901900000|2020-07-28 02:05:00|4867|4847.6|4864.2|4844.8|4867|4847.6|4863.2|4843.8|0
1595902200000|2020-07-28 02:10:00|4863.1|4843.7|4860.9|4841.5|4865.6|4846.2|4860.9|4841.5|0
1595902500000|2020-07-28 02:15:00|4860.7|4841.3|4865.1|4845.7|4865.3|4845.9|4859.2|4839.8|0
1595902800000|2020-07-28 02:20:00|4866.1|4846.7|4857.6|4838.2|4866.1|4846.7|4855.4|4836|0
1595903100000|2020-07-28 02:25:00|4857.9|4838.5|4851.4|4832|4857.9|4838.5|4851.2|4831.8|0
1595903400000|2020-07-28 02:30:00|4850.7|4831.3|4859.3|4839.9|4861.4|4842|4850.7|4831.3|0
1595903700000|2020-07-28 02:35:00|4858.4|4839|4854.7|4835.3|4858.4|4839|4854.7|4835.3|0
1595904000000|2020-07-28 02:40:00|4854.3|4834.9|4850.3|4830.9|4854.3|4834.9|4850.3|4830.9|0
1595904300000|2020-07-28 02:45:00|4851.2|4831.8|4851.4|4832|4851.6|4832.2|4848.8|4829.4|0
1595904600000|2020-07-28 02:50:00|4852.1|4832.7|4853.2|4833.8|4853.2|4833.8|4850.2|4830.8|0
1595904900000|2020-07-28 02:55:00|4853.8|4834.4|4853.5|4834.1|4854.7|4835.3|4852.9|4833.5|0
1595905200000|2020-07-28 03:00:00|4853.3|4833.9|4853.9|4834.5|4854.5|4835.1|4853.3|4833.9|0
1595905500000|2020-07-28 03:05:00|4854.1|4834.7|4861.5|4842.1|4861.5|4842.1|4854.1|4834.7|0
1595905800000|2020-07-28 03:10:00|4862.9|4843.5|4857.6|4838.2|4862.9|4843.5|4857.6|4838.2|0
1595906100000|2020-07-28 03:15:00|4857.1|4837.7|4864.4|4845|4864.4|4845|4855.3|4835.9|0
1595906400000|2020-07-28 03:20:00|4862.3|4842.9|4858.3|4838.9|4864|4844.6|4858.3|4838.9|0
1595906700000|2020-07-28 03:25:00|4857.6|4838.2|4861.4|4842|4861.4|4842|4856.8|4837.4|0
1595907000000|2020-07-28 03:30:00|4862.3|4842.9|4862.9|4843.5|4864.2|4844.8|4860|4840.6|0
1595907300000|2020-07-28 03:35:00|4862.2|4842.8|4861.1|4841.7|4863.2|4843.8|4860.1|4840.7|0
1595907600000|2020-07-28 03:40:00|4859.8|4840.4|4854.6|4835.2|4859.8|4840.4|4854.6|4835.2|0
1595907900000|2020-07-28 03:45:00|4854.2|4834.8|4859.3|4839.9|4859.3|4839.9|4853.5|4834.1|0
1595908200000|2020-07-28 03:50:00|4858.6|4839.2|4857.6|4838.2|4860.7|4841.3|4857.6|4838.2|0
1595908500000|2020-07-28 03:55:00|4857.2|4837.8|4856.8|4837.4|4857.2|4837.8|4854.4|4835|0
1595908800000|2020-07-28 04:00:00|4856.4|4837|4858.5|4839.1|4859.9|4840.5|4856.4|4837|0
1595909100000|2020-07-28 04:05:00|4857.5|4838.1|4853.5|4834.1|4857.6|4838.2|4853.5|4834.1|0
1595909400000|2020-07-28 04:10:00|4852.2|4832.8|4846.6|4827.2|4852.2|4832.8|4846.5|4827.1|0
1595909700000|2020-07-28 04:15:00|4846.7|4827.3|4840.2|4820.8|4846.7|4827.3|4840.2|4820.8|0
1595910000000|2020-07-28 04:20:00|4839.5|4820.1|4843.6|4824.2|4845.2|4825.8|4839.5|4820.1|0
1595910300000|2020-07-28 04:25:00|4843.2|4823.8|4842.1|4822.7|4844.2|4824.8|4840.9|4821.5|0
1595910600000|2020-07-28 04:30:00|4842|4822.6|4850.1|4830.7|4850.7|4831.3|4842|4822.6|0
1595910900000|2020-07-28 04:35:00|4849.3|4829.9|4849.7|4830.3|4850.2|4830.8|4848.9|4829.5|0
1595911200000|2020-07-28 04:40:00|4849.2|4829.8|4846.1|4826.7|4849.2|4829.8|4845.1|4825.7|0
1595911500000|2020-07-28 04:45:00|4845.9|4826.5|4849.2|4829.8|4849.2|4829.8|4845.8|4826.4|0
1595911800000|2020-07-28 04:50:00|4851|4831.6|4853.1|4833.7|4855|4835.6|4850.7|4831.3|0
1595912100000|2020-07-28 04:55:00|4853.3|4833.9|4850|4830.6|4854.1|4834.7|4850|4830.6|0
1595912400000|2020-07-28 05:00:00|4849.8|4830.4|4844.3|4824.9|4849.8|4830.4|4843.4|4824|0
1595912700000|2020-07-28 05:05:00|4842.5|4823.1|4841.1|4821.7|4842.5|4823.1|4838.7|4819.3|0
1595913000000|2020-07-28 05:10:00|4840.6|4821.2|4841.6|4822.2|4846.1|4826.7|4840.6|4821.2|0
1595913300000|2020-07-28 05:15:00|4842.9|4823.5|4846.2|4826.8|4847.9|4828.5|4842.9|4823.5|0
1595913600000|2020-07-28 05:20:00|4843.6|4824.2|4841.3|4821.9|4844.4|4825|4839.2|4819.8|0
1595913900000|2020-07-28 05:25:00|4843.1|4823.7|4838.6|4819.2|4843.7|4824.3|4838.6|4819.2|0
1595914200000|2020-07-28 05:30:00|4839.4|4820|4838.7|4819.3|4841|4821.6|4837.5|4818.1|0
1595914500000|2020-07-28 05:35:00|4840.1|4820.7|4841.8|4822.4|4843.3|4823.9|4839.6|4820.2|0
1595914800000|2020-07-28 05:40:00|4842.3|4822.9|4839.6|4820.2|4843|4823.6|4839.4|4820|0
1595915100000|2020-07-28 05:45:00|4839.1|4819.7|4834.9|4815.5|4839.1|4819.7|4834.8|4815.4|0
1595915400000|2020-07-28 05:50:00|4834.4|4815.2|4835.8|4816.4|4835.8|4816.4|4831.7|4812.5|0
1595915700000|2020-07-28 05:55:00|4835.1|4815.7|4833.2|4814|4835.1|4815.7|4830.1|4810.9|0
1595981400000|2020-07-29 00:10:00|4860.4|4841|4872.7|4853.3|4872.7|4853.3|4860.4|4841|0
1595981700000|2020-07-29 00:15:00|4866.4|4847|4893.1|4873.5|4893.1|4873.5|4866.4|4847|0
1595982000000|2020-07-29 00:20:00|4890.8|4871.2|4915.2|4895.6|4915.2|4895.6|4890.8|4871.2|0
1595982300000|2020-07-29 00:25:00|4916.1|4896.5|4904.2|4884.6|4918.6|4899|4904.2|4884.6|0
1595982600000|2020-07-29 00:30:00|4905.5|4885.9|4899.1|4879.5|4908.6|4889|4899.1|4879.5|0
1595982900000|2020-07-29 00:35:00|4898.5|4878.9|4897.1|4877.5|4898.8|4879.2|4895.2|4875.6|0
1595983200000|2020-07-29 00:40:00|4895.8|4876.2|4910.8|4891.2|4912.3|4892.7|4895.8|4876.2|0
1595983500000|2020-07-29 00:45:00|4909.4|4889.8|4921.9|4902.3|4921.9|4902.3|4907.1|4887.5|0
1595983800000|2020-07-29 00:50:00|4921.3|4901.7|4911|4891.4|4921.3|4901.7|4910.2|4890.6|0
1595984100000|2020-07-29 00:55:00|4910.8|4891.2|4914|4894.4|4916.2|4896.6|4908.4|4888.8|0
1595984400000|2020-07-29 01:00:00|4912.3|4892.7|4900.9|4881.3|4915.9|4896.3|4900.9|4881.3|0
1595984700000|2020-07-29 01:05:00|4900.4|4880.8|4897.4|4877.8|4900.4|4880.8|4893|4873.4|0
1595985000000|2020-07-29 01:10:00|4898.4|4878.8|4906.6|4887|4910.2|4890.6|4898.4|4878.8|0
1595985300000|2020-07-29 01:15:00|4906.7|4887.1|4891.4|4871.8|4908.3|4888.7|4891.3|4871.7|0
1595985600000|2020-07-29 01:20:00|4888.9|4869.3|4877.3|4857.9|4888.9|4869.3|4877.3|4857.9|0
1595985900000|2020-07-29 01:25:00|4878.1|4858.7|4849.1|4829.7|4878.1|4858.7|4849.1|4829.7|0
1595986200000|2020-07-29 01:30:00|4847.5|4828.1|4854.2|4834.8|4854.2|4834.8|4847.1|4827.7|0
1595986500000|2020-07-29 01:35:00|4860.2|4840.8|4860.9|4841.5|4862.2|4842.8|4855.1|4835.7|0
1595986800000|2020-07-29 01:40:00|4862.8|4843.4|4859|4839.6|4862.8|4843.4|4853|4833.6|0
1595987100000|2020-07-29 01:45:00|4860.1|4840.7|4866.5|4847.1|4866.5|4847.1|4860.1|4840.7|0
1595987400000|2020-07-29 01:50:00|4868.9|4849.5|4879.1|4859.7|4880|4860.6|4868.9|4849.5|0
1595987700000|2020-07-29 01:55:00|4878.7|4859.3|4880.5|4861.1|4880.5|4861.1|4873.2|4853.8|0
1595988000000|2020-07-29 02:00:00|4883.8|4864.4|4885.2|4865.6|4887.7|4868.1|4880.9|4861.5|0
1595988300000|2020-07-29 02:05:00|4884.5|4865.1|4876.6|4857.2|4887|4867.4|4876.6|4857.2|0
1595988600000|2020-07-29 02:10:00|4875.5|4856.1|4873|4853.6|4875.5|4856.1|4872.2|4852.8|0
1595988900000|2020-07-29 02:15:00|4875.1|4855.7|4868.7|4849.3|4876.7|4857.3|4868.7|4849.3|0
1595989200000|2020-07-29 02:20:00|4867.7|4848.3|4873.8|4854.4|4874.8|4855.4|4863.2|4843.8|0
1595989500000|2020-07-29 02:25:00|4872.5|4853.1|4875.2|4855.8|4875.2|4855.8|4871.4|4852|0
1595989800000|2020-07-29 02:30:00|4875.7|4856.3|4870.7|4851.3|4879.2|4859.8|4870.3|4850.9|0
1595990100000|2020-07-29 02:35:00|4870.8|4851.4|4875|4855.6|4875.2|4855.8|4870.8|4851.4|0
1595990400000|2020-07-29 02:40:00|4872.9|4853.5|4867.9|4848.5|4873.3|4853.9|4867.9|4848.5|0
1595990700000|2020-07-29 02:45:00|4867.3|4847.9|4866.6|4847.2|4870.1|4850.7|4866.5|4847.1|0
1595991000000|2020-07-29 02:50:00|4865.8|4846.4|4874.1|4854.7|4874.8|4855.4|4865.8|4846.4|0
1595991300000|2020-07-29 02:55:00|4874.9|4855.5|4878.1|4858.7|4880.8|4861.4|4874.9|4855.5|0
1595991600000|2020-07-29 03:00:00|4877.9|4858.5|4888|4868.4|4888|4868.4|4877.9|4858.5|0
1595991900000|2020-07-29 03:05:00|4883|4863.6|4892.2|4872.6|4892.2|4872.6|4883|4863.6|0
1595992200000|2020-07-29 03:10:00|4893.4|4873.8|4889.2|4869.6|4893.5|4873.9|4888.8|4869.2|0
1595992500000|2020-07-29 03:15:00|4888.6|4869|4888.3|4868.7|4889.7|4870.1|4887.5|4867.9|0
1595992800000|2020-07-29 03:20:00|4891.5|4871.9|4891.8|4872.2|4891.9|4872.3|4889.3|4869.7|0
1595993100000|2020-07-29 03:25:00|4891.3|4871.7|4885.3|4865.7|4891.5|4871.9|4885.3|4865.7|0
1595993400000|2020-07-29 03:30:00|4883.3|4863.9|4887.7|4868.1|4891|4871.4|4883.3|4863.9|0
1595993700000|2020-07-29 03:35:00|4888.2|4868.6|4885|4865.4|4888.3|4868.7|4885|4865.4|0
1595994000000|2020-07-29 03:40:00|4882.9|4863.5|4879.5|4860.1|4882.9|4863.5|4878.7|4859.3|0
1595994300000|2020-07-29 03:45:00|4878.1|4858.7|4879.6|4860.2|4882|4862.6|4878.1|4858.7|0
1595994600000|2020-07-29 03:50:00|4881|4861.6|4886.9|4867.3|4886.9|4867.3|4881|4861.6|0
1595994900000|2020-07-29 03:55:00|4885.3|4865.7|4886.9|4867.3|4886.9|4867.3|4884.5|4865.1|0
1595995200000|2020-07-29 04:00:00|4885.1|4865.5|4889|4869.4|4889.8|4870.2|4885.1|4865.5|0
1595995500000|2020-07-29 04:05:00|4889.9|4870.3|4894.1|4874.5|4894.1|4874.5|4889.8|4870.2|0
1595995800000|2020-07-29 04:10:00|4892.7|4873.1|4891.6|4872|4893|4873.4|4891.3|4871.7|0
1595996100000|2020-07-29 04:15:00|4891.1|4871.5|4888.8|4869.2|4894.6|4875|4888.6|4869|0
1595996400000|2020-07-29 04:20:00|4888|4868.4|4889.1|4869.5|4892|4872.4|4887.3|4867.7|0
1595996700000|2020-07-29 04:25:00|4888.6|4869|4884.3|4864.9|4888.6|4869|4883.3|4863.9|0
1595997000000|2020-07-29 04:30:00|4884.4|4865|4886.3|4866.7|4886.3|4866.7|4882.9|4863.5|0
1595997300000|2020-07-29 04:35:00|4883|4863.6|4883.2|4863.8|4883.2|4863.8|4880|4860.6|0
1595997600000|2020-07-29 04:40:00|4883.9|4864.5|4890.7|4871.1|4893.2|4873.6|4883.5|4864.1|0
1595997900000|2020-07-29 04:45:00|4891.3|4871.7|4880.3|4860.9|4891.3|4871.7|4879.7|4860.3|0
1595998200000|2020-07-29 04:50:00|4879.7|4860.3|4885.6|4866|4886.4|4866.8|4879.7|4860.3|0
1595998500000|2020-07-29 04:55:00|4885.1|4865.5|4886.1|4866.5|4888.1|4868.5|4883.4|4864|0
1595998800000|2020-07-29 05:00:00|4886.6|4867|4883.8|4864.4|4886.6|4867|4881|4861.6|0
1595999100000|2020-07-29 05:05:00|4885.2|4865.6|4878.9|4859.5|4885.2|4865.6|4878.9|4859.5|0
1595999400000|2020-07-29 05:10:00|4881.6|4862.2|4875.8|4856.4|4881.6|4862.2|4875|4855.6|0
1595999700000|2020-07-29 05:15:00|4874.5|4855.1|4875.6|4856.2|4875.6|4856.2|4873.1|4853.7|0
1596000000000|2020-07-29 05:20:00|4876.5|4857.1|4879|4859.6|4879.7|4860.3|4876.5|4857.1|0
1596000300000|2020-07-29 05:25:00|4880.6|4861.2|4882.5|4863.1|4882.6|4863.2|4879.8|4860.4|0
1596000600000|2020-07-29 05:30:00|4883|4863.6|4882.5|4863.1|4883|4863.6|4880.8|4861.4|0
1596000900000|2020-07-29 05:35:00|4884.8|4865.3|4879|4859.6|4884.8|4865.3|4876.9|4857.5|0
1596001200000|2020-07-29 05:40:00|4879.6|4860.2|4872.8|4853.4|4879.8|4860.4|4872.4|4853|0
1596001500000|2020-07-29 05:45:00|4875.4|4856|4880.4|4861|4880.4|4861|4875.4|4856|0
1596001800000|2020-07-29 05:50:00|4879.9|4860.5|4877.7|4858.3|4882.6|4863.2|4877.7|4858.3|0
1596002100000|2020-07-29 05:55:00|4877.1|4857.7|4873.6|4854.2|4877.1|4857.7|4870.9|4851.5|0
1596067800000|2020-07-30 00:10:00|4920.3|4900.7|4915.1|4895.5|4922.9|4903.3|4909.9|4890.3|0
1596068100000|2020-07-30 00:15:00|4916.7|4897.1|4914.6|4895|4918.1|4898.5|4909.1|4889.5|0
1596068400000|2020-07-30 00:20:00|4913.9|4894.3|4903.8|4884.2|4913.9|4894.3|4902.7|4883.1|0
1596068700000|2020-07-30 00:25:00|4905.7|4886.1|4908.3|4888.7|4912.1|4892.5|4905.7|4886.1|0
1596069000000|2020-07-30 00:30:00|4908|4888.4|4908.1|4888.5|4909.1|4889.5|4903.5|4883.9|0
1596069300000|2020-07-30 00:35:00|4907.1|4887.5|4897.3|4877.7|4907.1|4887.5|4897.2|4877.6|0
1596069600000|2020-07-30 00:40:00|4898.5|4878.9|4899.2|4879.6|4904.7|4885.1|4898.5|4878.9|0
1596069900000|2020-07-30 00:45:00|4898.7|4879.1|4898.6|4879|4899.6|4880|4894.1|4874.5|0
1596070200000|2020-07-30 00:50:00|4898.3|4878.7|4898.8|4879.2|4899.1|4879.5|4896.5|4876.9|0
1596070500000|2020-07-30 00:55:00|4900.8|4881.2|4899.9|4880.3|4901.3|4881.7|4899|4879.4|0
1596070800000|2020-07-30 01:00:00|4899|4879.4|4897.8|4878.2|4900|4880.4|4894.8|4875.2|0
1596071100000|2020-07-30 01:05:00|4898.2|4878.6|4891.9|4872.3|4898.2|4878.6|4891.9|4872.3|0
1596071400000|2020-07-30 01:10:00|4890.9|4871.3|4895.1|4875.5|4895.1|4875.5|4890.9|4871.3|0
1596071700000|2020-07-30 01:15:00|4894.9|4875.3|4894.9|4875.3|4896.2|4876.6|4894.1|4874.5|0
1596072000000|2020-07-30 01:20:00|4894.6|4875|4898.6|4879|4898.6|4879|4894.6|4875|0
1596072300000|2020-07-30 01:25:00|4898.4|4878.8|4897.2|4877.6|4900.5|4880.9|4897|4877.4|0
1596072600000|2020-07-30 01:30:00|4896.3|4876.7|4893|4873.4|4897.9|4878.3|4893|4873.4|0
1596072900000|2020-07-30 01:35:00|4894|4874.4|4891.6|4872|4894|4874.4|4891.6|4872|0
1596073200000|2020-07-30 01:40:00|4892.9|4873.3|4894.9|4875.3|4895.2|4875.6|4892.9|4873.3|0
1596073500000|2020-07-30 01:45:00|4894.4|4874.8|4894.2|4874.6|4895.9|4876.3|4893.6|4874|0
1596073800000|2020-07-30 01:50:00|4893.9|4874.3|4896.2|4876.6|4899.7|4880.1|4893.9|4874.3|0
1596074100000|2020-07-30 01:55:00|4896.1|4876.5|4895.7|4876.1|4898|4878.4|4895.7|4876.1|0
1596074400000|2020-07-30 02:00:00|4896.1|4876.5|4897|4877.4|4898.5|4878.9|4896.1|4876.5|0
1596074700000|2020-07-30 02:05:00|4896.5|4876.9|4890|4870.4|4896.5|4876.9|4889.2|4869.6|0
1596075000000|2020-07-30 02:10:00|4890.5|4870.9|4888.5|4868.9|4890.6|4871|4888.5|4868.9|0
1596075300000|2020-07-30 02:15:00|4888.3|4868.7|4882.4|4863|4889.8|4870.2|4880.4|4861|0
1596075600000|2020-07-30 02:20:00|4883|4863.6|4886|4866.4|4886|4866.4|4881|4861.6|0
1596075900000|2020-07-30 02:25:00|4885.8|4866.2|4890.8|4871.2|4891.3|4871.7|4885.8|4866.2|0
1596076200000|2020-07-30 02:30:00|4892.2|4872.6|4889.7|4870.1|4892.7|4873.1|4889.7|4870.1|0
1596076500000|2020-07-30 02:35:00|4890|4870.4|4886|4866.4|4890|4870.4|4885.8|4866.2|0
1596076800000|2020-07-30 02:40:00|4887|4867.4|4882.2|4862.8|4887|4867.4|4882.2|4862.8|0
1596077100000|2020-07-30 02:45:00|4881.4|4862|4888.7|4869.1|4889|4869.4|4881.4|4862|0
1596077400000|2020-07-30 02:50:00|4886.5|4866.9|4886.9|4867.3|4889.6|4870|4886.5|4866.9|0
1596077700000|2020-07-30 02:55:00|4886|4866.4|4886.3|4866.7|4886.7|4867.1|4883.9|4864.5|0
1596078000000|2020-07-30 03:00:00|4886.4|4866.8|4889|4869.4|4889.1|4869.5|4884.9|4865.3|0
1596078300000|2020-07-30 03:05:00|4889.4|4869.8|4889.6|4870|4890.6|4871|4887.9|4868.3|0
1596078600000|2020-07-30 03:10:00|4890.6|4871|4895.3|4875.7|4895.3|4875.7|4890.6|4871|0
1596078900000|2020-07-30 03:15:00|4897|4877.4|4893.7|4874.1|4897|4877.4|4893.6|4874|0
1596079200000|2020-07-30 03:20:00|4891.7|4872.1|4893.6|4874|4894.8|4875.2|4891|4871.4|0
1596079500000|2020-07-30 03:25:00|4893.8|4874.2|4889.3|4869.7|4893.8|4874.2|4889.3|4869.7|0
1596079800000|2020-07-30 03:30:00|4890.1|4870.5|4885.9|4866.3|4891.1|4871.5|4885.9|4866.3|0
1596080100000|2020-07-30 03:35:00|4886.7|4867.1|4888.2|4868.6|4888.3|4868.7|4885.8|4866.2|0
1596080400000|2020-07-30 03:40:00|4887.8|4868.2|4892.6|4873|4892.6|4873|4887.8|4868.2|0
1596080700000|2020-07-30 03:45:00|4891.7|4872.1|4892.9|4873.3|4892.9|4873.3|4889|4869.4|0
1596081000000|2020-07-30 03:50:00|4892.5|4872.9|4886.8|4867.2|4893.1|4873.5|4886.3|4866.7|0
1596081300000|2020-07-30 03:55:00|4887.6|4868|4883.6|4864.2|4889.8|4870.2|4883.6|4864.2|0
1596081600000|2020-07-30 04:00:00|4883|4863.6|4884.5|4865.1|4885.5|4865.9|4883|4863.6|0
1596081900000|2020-07-30 04:05:00|4885.3|4865.7|4887.8|4868.2|4888.9|4869.3|4885.2|4865.6|0
1596082200000|2020-07-30 04:10:00|4887.1|4867.5|4884|4864.6|4887.5|4867.9|4884|4864.6|0
1596082500000|2020-07-30 04:15:00|4884.1|4864.7|4878.4|4859|4884.1|4864.7|4876.6|4857.2|0
1596082800000|2020-07-30 04:20:00|4877.6|4858.2|4880.3|4860.9|4880.3|4860.9|4877.1|4857.7|0
1596083100000|2020-07-30 04:25:00|4881.9|4862.5|4881.5|4862.1|4881.9|4862.5|4880.3|4860.9|0
1596083400000|2020-07-30 04:30:00|4881|4861.6|4882.8|4863.4|4882.8|4863.4|4880.5|4861.1|0
1596083700000|2020-07-30 04:35:00|4886.2|4866.6|4881.1|4861.7|4886.4|4866.8|4881.1|4861.7|0
1596084000000|2020-07-30 04:40:00|4879.4|4860|4878.5|4859.1|4880|4860.6|4878.5|4859.1|0
1596084300000|2020-07-30 04:45:00|4878.9|4859.5|4879.1|4859.7|4880.3|4860.9|4878.4|4859|0
1596084600000|2020-07-30 04:50:00|4880.9|4861.5|4885.7|4866.1|4886.1|4866.5|4880.9|4861.5|0
1596084900000|2020-07-30 04:55:00|4885.9|4866.3|4877.8|4858.4|4885.9|4866.3|4877.8|4858.4|0
1596085200000|2020-07-30 05:00:00|4877|4857.6|4879.4|4860|4881.2|4861.8|4876.7|4857.3|0
1596085500000|2020-07-30 05:05:00|4879.8|4860.4|4880.9|4861.5|4883.6|4864.2|4879.7|4860.3|0
1596085800000|2020-07-30 05:10:00|4880.1|4860.7|4880.5|4861.1|4880.9|4861.5|4878.6|4859.2|0
1596086100000|2020-07-30 05:15:00|4881.8|4862.4|4879.4|4860|4882.9|4863.5|4879.4|4860|0
1596086400000|2020-07-30 05:20:00|4878.6|4859.2|4879.6|4860.2|4879.9|4860.5|4878.6|4859.2|0
1596086700000|2020-07-30 05:25:00|4879.4|4860|4879.4|4860|4881.3|4861.9|4878.2|4858.8|0
1596087000000|2020-07-30 05:30:00|4879.9|4860.5|4879.1|4859.7|4882|4862.6|4879.1|4859.7|0
1596087300000|2020-07-30 05:35:00|4878.6|4859.2|4881.5|4862.1|4881.5|4862.1|4877.9|4858.5|0
1596087600000|2020-07-30 05:40:00|4881.7|4862.3|4879.2|4859.8|4881.7|4862.3|4879|4859.6|0
1596087900000|2020-07-30 05:45:00|4878|4858.6|4879|4859.6|4880.2|4860.8|4878|4858.6|0
1596088200000|2020-07-30 05:50:00|4879.2|4859.8|4880.7|4861.3|4880.8|4861.4|4878.2|4858.8|0
1596088500000|2020-07-30 05:55:00|4881|4861.6|4885.7|4866.1|4885.9|4866.3|4880.5|4861.1|0
1596154200000|2020-07-31 00:10:00|4831.6|4812.4|4822.9|4803.7|4831.6|4812.4|4820.3|4801.1|0
1596154500000|2020-07-31 00:15:00|4821.7|4802.5|4823.8|4804.6|4831.5|4812.3|4820|4800.8|0
1596154800000|2020-07-31 00:20:00|4824.7|4805.5|4824.2|4805|4827.3|4808.1|4821.8|4802.6|0
1596155100000|2020-07-31 00:25:00|4824.4|4805.2|4818.4|4799.2|4824.7|4805.5|4818.4|4799.2|0
1596155400000|2020-07-31 00:30:00|4818.5|4799.3|4811|4791.8|4818.5|4799.3|4811|4791.8|0
1596155700000|2020-07-31 00:35:00|4806.2|4787|4798.9|4779.7|4806.2|4787|4796.1|4776.9|0
1596156000000|2020-07-31 00:40:00|4797.4|4778.2|4801.5|4782.3|4801.5|4782.3|4795.4|4776.2|0
1596156300000|2020-07-31 00:45:00|4802.3|4783.1|4810.3|4791.1|4810.3|4791.1|4801.5|4782.3|0
1596156600000|2020-07-31 00:50:00|4814.9|4795.7|4805.1|4785.9|4814.9|4795.7|4805.1|4785.9|0
1596156900000|2020-07-31 00:55:00|4804.3|4785.1|4790.6|4771.4|4804.3|4785.1|4790.6|4771.4|0
1596157200000|2020-07-31 01:00:00|4788.7|4769.5|4791.8|4772.6|4791.8|4772.6|4786.3|4767.1|0
1596157500000|2020-07-31 01:05:00|4797.6|4778.4|4795.5|4776.3|4800.2|4781|4795.4|4776.2|0
1596157800000|2020-07-31 01:10:00|4795.1|4775.9|4800.3|4781.1|4800.5|4781.3|4795.1|4775.9|0
1596158100000|2020-07-31 01:15:00|4804.1|4784.9|4801|4781.8|4804.1|4784.9|4800.1|4780.9|0
1596158400000|2020-07-31 01:20:00|4799.7|4780.5|4795.9|4776.7|4799.7|4780.5|4795|4775.8|0
1596158700000|2020-07-31 01:25:00|4796.3|4777.1|4795.2|4776|4798.5|4779.3|4795.2|4776|0
1596159000000|2020-07-31 01:30:00|4795.5|4776.3|4788|4768.8|4795.5|4776.3|4788|4768.8|0
1596159300000|2020-07-31 01:35:00|4787.5|4768.3|4792.9|4773.7|4792.9|4773.7|4787.5|4768.3|0
1596159600000|2020-07-31 01:40:00|4793.3|4774.1|4787.5|4768.3|4793.3|4774.1|4787.5|4768.3|0
1596159900000|2020-07-31 01:45:00|4788|4768.8|4790.3|4771.1|4790.3|4771.1|4788|4768.8|0
1596160200000|2020-07-31 01:50:00|4791.3|4772.1|4790.1|4770.9|4792.8|4773.6|4789.7|4770.5|0
1596160500000|2020-07-31 01:55:00|4790.3|4771.1|4789.1|4769.9|4790.3|4771.1|4789.1|4769.9|0
1596160800000|2020-07-31 02:00:00|4791.1|4771.9|4783.9|4764.9|4791.1|4771.9|4783.1|4764.1|0
1596161100000|2020-07-31 02:05:00|4782.9|4763.9|4784.7|4765.5|4785.4|4766.2|4782.5|4763.5|0
1596161400000|2020-07-31 02:10:00|4785.5|4766.3|4783.5|4764.5|4787.9|4768.7|4783.3|4764.3|0
1596161700000|2020-07-31 02:15:00|4783.8|4764.8|4784.3|4765.3|4784.7|4765.5|4781.7|4762.7|0
1596162000000|2020-07-31 02:20:00|4783.7|4764.7|4782.9|4763.9|4783.7|4764.7|4781.5|4762.5|0
1596162300000|2020-07-31 02:25:00|4783.3|4764.3|4782.9|4763.9|4784.1|4765.1|4782.3|4763.3|0
1596162600000|2020-07-31 02:30:00|4779.6|4760.6|4779.6|4760.6|4780|4761|4778.7|4759.7|0
1596162900000|2020-07-31 02:35:00|4778.7|4759.7|4770.7|4751.7|4779.1|4760.1|4770.5|4751.5|0
1596163200000|2020-07-31 02:40:00|4769.9|4750.9|4773|4754|4774.5|4755.5|4769.9|4750.9|0
1596163500000|2020-07-31 02:45:00|4772.5|4753.5|4769|4750|4773.3|4754.3|4768.5|4749.5|0
1596163800000|2020-07-31 02:50:00|4768.9|4749.9|4770.9|4751.9|4771.5|4752.5|4767.9|4748.9|0
1596164100000|2020-07-31 02:55:00|4771.9|4752.9|4770.8|4751.8|4772.8|4753.8|4770.8|4751.8|0
1596164400000|2020-07-31 03:00:00|4770.3|4751.3|4771.6|4752.6|4773.2|4754.2|4770.3|4751.3|0
1596164700000|2020-07-31 03:05:00|4770.2|4751.2|4772.9|4753.9|4772.9|4753.9|4770.2|4751.2|0
1596165000000|2020-07-31 03:10:00|4772.1|4753.1|4770.7|4751.7|4772.2|4753.2|4770.3|4751.3|0
1596165300000|2020-07-31 03:15:00|4771.9|4752.9|4772.4|4753.4|4774|4755|4770.3|4751.3|0
1596165600000|2020-07-31 03:20:00|4772.8|4753.8|4776.3|4757.3|4776.3|4757.3|4772.8|4753.8|0
1596165900000|2020-07-31 03:25:00|4776.6|4757.6|4775.9|4756.9|4777.4|4758.4|4775.9|4756.9|0
1596166200000|2020-07-31 03:30:00|4775.7|4756.7|4778.4|4759.4|4778.4|4759.4|4773.9|4754.9|0
1596166500000|2020-07-31 03:35:00|4778.1|4759.1|4780.1|4761.1|4781.8|4762.8|4778.1|4759.1|0
1596166800000|2020-07-31 03:40:00|4780.3|4761.3|4775.2|4756.2|4780.3|4761.3|4774.9|4755.9|0
1596167100000|2020-07-31 03:45:00|4775.6|4756.6|4775.5|4756.5|4775.6|4756.6|4772.6|4753.6|0
1596167400000|2020-07-31 03:50:00|4776.3|4757.3|4778.2|4759.2|4778.2|4759.2|4773.8|4754.8|0
1596167700000|2020-07-31 03:55:00|4780.6|4761.6|4776.5|4757.5|4781.2|4762.2|4776.5|4757.5|0
1596168000000|2020-07-31 04:00:00|4778.5|4759.5|4774.4|4755.4|4778.5|4759.5|4774.1|4755.1|0
1596168300000|2020-07-31 04:05:00|4775.2|4756.2|4772.9|4753.9|4775.2|4756.2|4772.9|4753.9|0
1596168600000|2020-07-31 04:10:00|4772.2|4753.2|4771.6|4752.6|4773.1|4754.1|4771.6|4752.6|0
1596168900000|2020-07-31 04:15:00|4771.7|4752.7|4771.2|4752.2|4772.3|4753.3|4769.6|4750.6|0
1596169200000|2020-07-31 04:20:00|4771|4752|4772.9|4753.9|4772.9|4753.9|4769|4750|0
1596169500000|2020-07-31 04:25:00|4772|4753|4766.8|4747.8|4772|4753|4766.8|4747.8|0
1596169800000|2020-07-31 04:30:00|4767.9|4748.9|4766.3|4747.3|4768.3|4749.3|4766.3|4747.3|0
1596170100000|2020-07-31 04:35:00|4766.4|4747.4|4765.1|4746.1|4766.4|4747.4|4764.2|4745.2|0
1596170400000|2020-07-31 04:40:00|4764.5|4745.5|4764.1|4745.1|4765|4746|4763.1|4744.1|0
1596170700000|2020-07-31 04:45:00|4764.7|4745.7|4766.6|4747.6|4767.2|4748.2|4763.8|4744.8|0
1596171000000|2020-07-31 04:50:00|4765.4|4746.4|4770.5|4751.5|4770.5|4751.5|4765.2|4746.2|0
1596171300000|2020-07-31 04:55:00|4773.3|4754.3|4772.3|4753.3|4774.1|4755.1|4771.1|4752.1|0
1596171600000|2020-07-31 05:00:00|4773.5|4754.5|4772.6|4753.6|4773.5|4754.5|4771.8|4752.8|0
1596171900000|2020-07-31 05:05:00|4774.3|4755.3|4774.9|4755.9|4775.6|4756.6|4773.5|4754.5|0
1596172200000|2020-07-31 05:10:00|4775.8|4756.8|4775.2|4756.2|4779|4760|4774.8|4755.8|0
1596172500000|2020-07-31 05:15:00|4775.1|4756.1|4766.2|4747.2|4775.1|4756.1|4766|4747|0
1596172800000|2020-07-31 05:20:00|4763.9|4744.9|4761|4742|4764.9|4745.9|4761|4742|0
1596173100000|2020-07-31 05:25:00|4760.5|4741.5|4758.2|4739.2|4760.5|4741.5|4757.3|4738.3|0
1596173400000|2020-07-31 05:30:00|4754.3|4735.3|4751.8|4732.8|4755.4|4736.4|4751.8|4732.8|0
1596173700000|2020-07-31 05:35:00|4750.5|4731.5|4749.8|4730.8|4750.5|4731.5|4746.4|4727.4|0
1596174000000|2020-07-31 05:40:00|4748.2|4729.2|4740.7|4721.7|4748.2|4729.2|4737.7|4718.7|0
1596174300000|2020-07-31 05:45:00|4747.7|4728.7|4747|4728|4750|4731|4745.3|4726.3|0
1596174600000|2020-07-31 05:50:00|4748.9|4729.9|4752|4733|4753|4734|4748.9|4729.9|0
1596174900000|2020-07-31 05:55:00|4750.8|4731.8|4739.5|4720.5|4750.8|4731.8|4739.5|4720.5|0
1596413400000|2020-08-03 00:10:00|4664.7|4646.1|4640.2|4621.6|4664.7|4646.1|4632.9|4614.5|0
1596413700000|2020-08-03 00:15:00|4642.3|4623.7|4629.5|4611.1|4642.3|4623.7|4629.5|4611.1|0
1596414000000|2020-08-03 00:20:00|4629|4610.6|4633.5|4615.1|4636.2|4617.6|4624.6|4606.2|0
1596414300000|2020-08-03 00:25:00|4636.5|4617.9|4655|4636.4|4658.1|4639.5|4636.5|4617.9|0
1596414600000|2020-08-03 00:30:00|4654.8|4636.2|4677.3|4658.7|4677.3|4658.7|4654.8|4636.2|0
1596414900000|2020-08-03 00:35:00|4679.6|4661|4672.2|4653.6|4681.3|4662.7|4671.7|4653.1|0
1596415200000|2020-08-03 00:40:00|4672.3|4653.7|4657.4|4638.8|4672.8|4654.2|4656.6|4638|0
1596415500000|2020-08-03 00:45:00|4657.1|4638.5|4653.3|4634.7|4664.6|4646|4653.3|4634.7|0
1596415800000|2020-08-03 00:50:00|4654.4|4635.8|4642.7|4624.1|4654.4|4635.8|4641.8|4623.2|0
1596416100000|2020-08-03 00:55:00|4642|4623.4|4649|4630.4|4651|4632.4|4642|4623.4|0
1596416400000|2020-08-03 01:00:00|4650.8|4632.2|4650.8|4632.2|4657.3|4638.7|4650.8|4632.2|0
1596416700000|2020-08-03 01:05:00|4651.5|4632.9|4641.5|4622.9|4651.5|4632.9|4641.5|4622.9|0
1596417000000|2020-08-03 01:10:00|4639.5|4620.9|4647.8|4629.2|4649.7|4631.1|4639.5|4620.9|0
1596417300000|2020-08-03 01:15:00|4646.5|4627.9|4636.7|4618.1|4646.5|4627.9|4636.7|4618.1|0
1596417600000|2020-08-03 01:20:00|4636.8|4618.2|4640.8|4622.2|4640.8|4622.2|4634.3|4615.8|0
1596417900000|2020-08-03 01:25:00|4645.6|4627|4657.8|4639.2|4657.8|4639.2|4645.6|4627|0
1596418200000|2020-08-03 01:30:00|4655|4636.4|4656|4637.4|4658.9|4640.3|4653.8|4635.2|0
1596418500000|2020-08-03 01:35:00|4655.7|4637.1|4666.3|4647.7|4666.3|4647.7|4655.7|4637.1|0
1596418800000|2020-08-03 01:40:00|4667.4|4648.8|4662.7|4644.1|4671.5|4652.9|4662.7|4644.1|0
1596419100000|2020-08-03 01:45:00|4664.8|4646.2|4671|4652.4|4671|4652.4|4661.3|4642.7|0
1596419400000|2020-08-03 01:50:00|4670.4|4651.8|4673.2|4654.6|4673.7|4655.1|4664.2|4645.6|0
1596419700000|2020-08-03 01:55:00|4670.4|4651.8|4665.9|4647.3|4672.9|4654.3|4665.9|4647.3|0
1596420000000|2020-08-03 02:00:00|4667|4648.4|4661.9|4643.3|4667|4648.4|4660.2|4641.6|0
1596420300000|2020-08-03 02:05:00|4661.8|4643.2|4661.4|4642.8|4665|4646.4|4661.4|4642.8|0
1596420600000|2020-08-03 02:10:00|4658.2|4639.6|4661.2|4642.6|4661.6|4643|4657.5|4638.9|0
1596420900000|2020-08-03 02:15:00|4660.3|4641.7|4663.2|4644.6|4664.2|4645.6|4660.3|4641.7|0
1596421200000|2020-08-03 02:20:00|4663.3|4644.7|4663.3|4644.7|4667.1|4648.5|4663.3|4644.7|0
1596421500000|2020-08-03 02:25:00|4662.8|4644.2|4665.7|4647.1|4666.2|4647.6|4662.8|4644.2|0
1596421800000|2020-08-03 02:30:00|4665.8|4647.2|4663.4|4644.8|4665.8|4647.2|4663.1|4644.5|0
1596422100000|2020-08-03 02:35:00|4664.1|4645.5|4660.6|4642|4664.6|4646|4660.6|4642|0
1596422400000|2020-08-03 02:40:00|4661.2|4642.6|4658.4|4639.8|4661.2|4642.6|4657.1|4638.5|0
1596422700000|2020-08-03 02:45:00|4658.7|4640.1|4656.9|4638.3|4659.2|4640.6|4656.1|4637.5|0
1596423000000|2020-08-03 02:50:00|4656.4|4637.8|4659.7|4641.1|4661.1|4642.5|4655.6|4637|0
1596423300000|2020-08-03 02:55:00|4659.9|4641.3|4658.8|4640.2|4661|4642.4|4658.2|4639.6|0
1596423600000|2020-08-03 03:00:00|4659.7|4641.1|4665|4646.4|4665|4646.4|4659.7|4641.1|0
1596423900000|2020-08-03 03:05:00|4665.3|4646.7|4668|4649.4|4668|4649.4|4665.3|4646.7|0
1596424200000|2020-08-03 03:10:00|4668.4|4649.8|4671.7|4653.1|4671.7|4653.1|4668.4|4649.8|0
1596424500000|2020-08-03 03:15:00|4672.1|4653.5|4668.1|4649.5|4672.1|4653.5|4668.1|4649.5|0
1596424800000|2020-08-03 03:20:00|4668.5|4649.9|4661.8|4643.2|4668.5|4649.9|4661.8|4643.2|0
1596425100000|2020-08-03 03:25:00|4662.4|4643.8|4664|4645.4|4664|4645.4|4662.3|4643.7|0
1596425400000|2020-08-03 03:30:00|4664.2|4645.6|4669.5|4650.9|4670|4651.4|4664.2|4645.6|0
1596425700000|2020-08-03 03:35:00|4670.9|4652.3|4665.6|4647|4671.2|4652.6|4665.2|4646.6|0
1596426000000|2020-08-03 03:40:00|4666.6|4648|4672.4|4653.8|4672.4|4653.8|4666.6|4648|0
1596426300000|2020-08-03 03:45:00|4669.5|4650.9|4667|4648.4|4669.5|4650.9|4665.5|4646.9|0
1596426600000|2020-08-03 03:50:00|4666|4647.4|4660.8|4642.2|4666|4647.4|4660.8|4642.2|0
1596426900000|2020-08-03 03:55:00|4660.1|4641.5|4658|4639.4|4660.3|4641.7|4658|4639.4|0
1596427200000|2020-08-03 04:00:00|4658.3|4639.7|4660.9|4642.3|4660.9|4642.3|4656.9|4638.3|0
1596427500000|2020-08-03 04:05:00|4661.6|4643|4652.4|4633.8|4661.6|4643|4652.4|4633.8|0
1596427800000|2020-08-03 04:10:00|4651.4|4632.8|4652|4633.4|4654.9|4636.3|4649|4630.4|0
1596428100000|2020-08-03 04:15:00|4651.9|4633.3|4647.2|4628.6|4651.9|4633.3|4647.2|4628.6|0
1596428400000|2020-08-03 04:20:00|4645.9|4627.3|4640.1|4621.5|4647.1|4628.5|4640.1|4621.5|0
1596428700000|2020-08-03 04:25:00|4638.9|4620.3|4644.8|4626.2|4644.8|4626.2|4637.9|4619.3|0
1596429000000|2020-08-03 04:30:00|4644.2|4625.6|4645.4|4626.8|4647.2|4628.6|4644.2|4625.6|0
1596429300000|2020-08-03 04:35:00|4647.3|4628.7|4645.1|4626.5|4647.4|4628.8|4644.7|4626.1|0
1596429600000|2020-08-03 04:40:00|4646.5|4627.9|4638.1|4619.5|4646.5|4627.9|4637.8|4619.2|0
1596429900000|2020-08-03 04:45:00|4636.9|4618.3|4637.4|4618.8|4638.5|4619.9|4636.9|4618.3|0
1596430200000|2020-08-03 04:50:00|4638.1|4619.5|4644|4625.4|4645.6|4627|4637.9|4619.3|0
1596430500000|2020-08-03 04:55:00|4643.1|4624.5|4641.1|4622.5|4643.1|4624.5|4640.1|4621.5|0
1596430800000|2020-08-03 05:00:00|4641.2|4622.6|4638.7|4620.1|4642.8|4624.2|4637.9|4619.3|0
1596431100000|2020-08-03 05:05:00|4638.5|4619.9|4642.2|4623.6|4642.2|4623.6|4637.4|4618.8|0
1596431400000|2020-08-03 05:10:00|4640.2|4621.6|4634.1|4615.7|4640.2|4621.6|4634.1|4615.7|0
1596431700000|2020-08-03 05:15:00|4634.6|4616|4634.4|4615.8|4636.2|4617.6|4633.5|4615.1|0
1596432000000|2020-08-03 05:20:00|4632.9|4614.5|4635.1|4616.5|4635.1|4616.5|4631.7|4613.3|0
1596432300000|2020-08-03 05:25:00|4638.2|4619.6|4643.6|4625|4645.6|4627|4638.2|4619.6|0
1596432600000|2020-08-03 05:30:00|4643.1|4624.5|4641.3|4622.7|4644.3|4625.7|4640.2|4621.6|0
1596432900000|2020-08-03 05:35:00|4640.9|4622.3|4646.7|4628.1|4646.7|4628.1|4640.2|4621.6|0
1596433200000|2020-08-03 05:40:00|4647.8|4629.2|4648.9|4630.3|4648.9|4630.3|4646.3|4627.7|0
1596433500000|2020-08-03 05:45:00|4649.4|4630.8|4651.8|4633.2|4651.8|4633.2|4648.9|4630.3|0
1596433800000|2020-08-03 05:50:00|4652.6|4634|4649.8|4631.2|4652.7|4634.1|4649.8|4631.2|0
1596434100000|2020-08-03 05:55:00|4650.5|4631.9|4647.7|4629.1|4651.4|4632.8|4647.2|4628.6|0
1596499800000|2020-08-04 00:10:00|4750.5|4731.5|4758.9|4739.9|4758.9|4739.9|4743.4|4724.4|0
1596500100000|2020-08-04 00:15:00|4759.3|4740.3|4767.8|4748.8|4767.8|4748.8|4759.3|4740.3|0
1596500400000|2020-08-04 00:20:00|4766.8|4747.8|4765.9|4746.9|4772.3|4753.3|4763.2|4744.2|0
1596500700000|2020-08-04 00:25:00|4769.2|4750.2|4760.7|4741.7|4769.2|4750.2|4760.3|4741.3|0
1596501000000|2020-08-04 00:30:00|4759.2|4740.2|4765.9|4746.9|4766.6|4747.6|4758|4739|0
1596501300000|2020-08-04 00:35:00|4765.7|4746.7|4763.6|4744.6|4767.1|4748.1|4763.6|4744.6|0
1596501600000|2020-08-04 00:40:00|4764.6|4745.6|4774.3|4755.3|4775.8|4756.8|4764.6|4745.6|0
1596501900000|2020-08-04 00:45:00|4775.3|4756.3|4768.8|4749.8|4777.4|4758.4|4768.7|4749.7|0
1596502200000|2020-08-04 00:50:00|4768.2|4749.2|4761.9|4742.9|4768.2|4749.2|4761.9|4742.9|0
1596502500000|2020-08-04 00:55:00|4762.4|4743.4|4759.5|4740.5|4765.4|4746.4|4759|4740|0
1596502800000|2020-08-04 01:00:00|4756.7|4737.7|4755.2|4736.2|4758.4|4739.4|4755.1|4736.1|0
1596503100000|2020-08-04 01:05:00|4754.3|4735.3|4761.3|4742.3|4761.3|4742.3|4753.8|4734.8|0
1596503400000|2020-08-04 01:10:00|4760.3|4741.3|4774.4|4755.4|4774.4|4755.4|4760.3|4741.3|0
1596503700000|2020-08-04 01:15:00|4774|4755|4772.8|4753.8|4778.9|4759.9|4772.8|4753.8|0
1596504000000|2020-08-04 01:20:00|4770.7|4751.7|4769|4750|4771.7|4752.7|4768.8|4749.8|0
1596504300000|2020-08-04 01:25:00|4769.1|4750.1|4769.3|4750.3|4769.7|4750.7|4768.3|4749.3|0
1596504600000|2020-08-04 01:30:00|4773.5|4754.5|4778.7|4759.7|4779.9|4760.9|4773.5|4754.5|0
1596504900000|2020-08-04 01:35:00|4778.2|4759.2|4768.9|4749.9|4778.2|4759.2|4768.9|4749.9|0
1596505200000|2020-08-04 01:40:00|4770|4751|4771.4|4752.4|4774.1|4755.1|4770|4751|0
1596505500000|2020-08-04 01:45:00|4771.8|4752.8|4777.4|4758.4|4777.4|4758.4|4770.5|4751.5|0
1596505800000|2020-08-04 01:50:00|4776.5|4757.5|4771.9|4752.9|4777.3|4758.3|4771.5|4752.5|0
1596506100000|2020-08-04 01:55:00|4775.5|4756.5|4771.4|4752.4|4776.1|4757.1|4770.7|4751.7|0
1596506400000|2020-08-04 02:00:00|4768.9|4749.9|4775.2|4756.2|4776.6|4757.6|4768.9|4749.9|0
1596506700000|2020-08-04 02:05:00|4773.9|4754.9|4776.6|4757.6|4776.6|4757.6|4773.9|4754.9|0
1596507000000|2020-08-04 02:10:00|4775.9|4756.9|4783.4|4764.4|4783.4|4764.4|4775.9|4756.9|0
1596507300000|2020-08-04 02:15:00|4784|4765|4775.6|4756.6|4784|4765|4775.6|4756.6|0
1596507600000|2020-08-04 02:20:00|4774.7|4755.7|4771.3|4752.3|4774.7|4755.7|4770.7|4751.7|0
1596507900000|2020-08-04 02:25:00|4770.7|4751.7|4772.6|4753.6|4773.6|4754.6|4769.4|4750.4|0
1596508200000|2020-08-04 02:30:00|4771.4|4752.4|4764.9|4745.9|4771.5|4752.5|4764.9|4745.9|0
1596508500000|2020-08-04 02:35:00|4765.7|4746.7|4755.7|4736.7|4765.7|4746.7|4755.6|4736.6|0
1596508800000|2020-08-04 02:40:00|4756|4737|4748.8|4729.8|4756|4737|4748.8|4729.8|0
1596509100000|2020-08-04 02:45:00|4747.1|4728.1|4739.4|4720.4|4747.1|4728.1|4737.2|4718.2|0
1596509400000|2020-08-04 02:50:00|4741.3|4722.3|4742.9|4723.9|4742.9|4723.9|4739|4720|0
1596509700000|2020-08-04 02:55:00|4744|4725|4740.7|4721.7|4744|4725|4738.7|4719.7|0
1596510000000|2020-08-04 03:00:00|4740.9|4721.9|4744.9|4725.9|4748.5|4729.5|4740.3|4721.3|0
1596510300000|2020-08-04 03:05:00|4743.2|4724.2|4751|4732|4751|4732|4740.8|4721.8|0
1596510600000|2020-08-04 03:10:00|4753.7|4734.7|4750.1|4731.1|4757.2|4738.2|4750.1|4731.1|0
1596510900000|2020-08-04 03:15:00|4751.5|4732.5|4750.7|4731.7|4751.5|4732.5|4748.1|4729.1|0
1596511200000|2020-08-04 03:20:00|4752.6|4733.6|4755.1|4736.1|4755.1|4736.1|4752.6|4733.6|0
1596511500000|2020-08-04 03:25:00|4755.5|4736.5|4752.5|4733.5|4756.8|4737.8|4751.9|4732.9|0
1596511800000|2020-08-04 03:30:00|4752.8|4733.8|4749.6|4730.6|4753.6|4734.6|4748.8|4729.8|0
1596512100000|2020-08-04 03:35:00|4750.1|4731.1|4760.1|4741.1|4760.1|4741.1|4749.1|4730.1|0
1596512400000|2020-08-04 03:40:00|4761.5|4742.5|4764.2|4745.2|4764.9|4745.9|4759.9|4740.9|0
1596512700000|2020-08-04 03:45:00|4764.8|4745.8|4768.6|4749.6|4769.1|4750.1|4764.8|4745.8|0
1596513000000|2020-08-04 03:50:00|4765.1|4746.1|4762.7|4743.7|4765.1|4746.1|4762|4743|0
1596513300000|2020-08-04 03:55:00|4761.3|4742.3|4756.2|4737.2|4764.6|4745.6|4756.2|4737.2|0
1596513600000|2020-08-04 04:00:00|4758.6|4739.6|4768.8|4749.8|4768.8|4749.8|4758.6|4739.6|0
1596513900000|2020-08-04 04:05:00|4768.7|4749.7|4771.2|4752.2|4772.6|4753.6|4768.7|4749.7|0
1596514200000|2020-08-04 04:10:00|4771.7|4752.7|4766|4747|4771.7|4752.7|4762.9|4743.9|0
1596514500000|2020-08-04 04:15:00|4764.9|4745.9|4767|4748|4767|4748|4764.4|4745.4|0
1596514800000|2020-08-04 04:20:00|4766.4|4747.4|4766.1|4747.1|4767.4|4748.4|4765.4|4746.4|0
1596515100000|2020-08-04 04:25:00|4764.3|4745.3|4756.5|4737.5|4764.8|4745.8|4755.3|4736.3|0
1596515400000|2020-08-04 04:30:00|4756.9|4737.9|4771.8|4752.8|4771.8|4752.8|4756.9|4737.9|0
1596515700000|2020-08-04 04:35:00|4771|4752|4764.5|4745.5|4772.3|4753.3|4764.5|4745.5|0
1596516000000|2020-08-04 04:40:00|4766.1|4747.1|4760.8|4741.8|4767.3|4748.3|4760.8|4741.8|0
1596516300000|2020-08-04 04:45:00|4760.3|4741.3|4763.9|4744.9|4763.9|4744.9|4756.3|4737.3|0
1596516600000|2020-08-04 04:50:00|4762.3|4743.3|4756.8|4737.8|4762.3|4743.3|4756.8|4737.8|0
1596516900000|2020-08-04 04:55:00|4754.8|4735.8|4752|4733|4754.8|4735.8|4751.5|4732.5|0
1596517200000|2020-08-04 05:00:00|4751.2|4732.2|4740.6|4721.6|4751.2|4732.2|4739.2|4720.2|0
1596517500000|2020-08-04 05:05:00|4740.5|4721.5|4748.3|4729.3|4748.3|4729.3|4739.7|4720.7|0
1596517800000|2020-08-04 05:10:00|4751.7|4732.7|4748.5|4729.5|4751.7|4732.7|4742.9|4723.9|0
1596518100000|2020-08-04 05:15:00|4743.8|4724.8|4739|4720|4743.8|4724.8|4736.4|4717.4|0
1596518400000|2020-08-04 05:20:00|4738.9|4719.9|4743.2|4724.2|4743.7|4724.7|4738.4|4719.4|0
1596518700000|2020-08-04 05:25:00|4741.7|4722.7|4750.1|4731.1|4750.3|4731.3|4741.7|4722.7|0
1596519000000|2020-08-04 05:30:00|4750.8|4731.8|4755.9|4736.9|4757.1|4738.1|4750.6|4731.6|0
1596519300000|2020-08-04 05:35:00|4755.4|4736.4|4759.3|4740.3|4763|4744|4755.4|4736.4|0
1596519600000|2020-08-04 05:40:00|4758.4|4739.4|4746.3|4727.3|4758.4|4739.4|4746.3|4727.3|0
1596519900000|2020-08-04 05:45:00|4745.5|4726.5|4738.7|4719.7|4745.5|4726.5|4738.7|4719.7|0
1596520200000|2020-08-04 05:50:00|4738.1|4719.1|4735.2|4716.2|4738.1|4719.1|4735.2|4716.2|0
1596520500000|2020-08-04 05:55:00|4734.6|4715.6|4740.4|4721.4|4740.4|4721.4|4732.7|4713.9|0
1596586200000|2020-08-05 00:10:00|4661.7|4643.1|4658.2|4639.6|4661.7|4643.1|4654|4635.4|0
1596586500000|2020-08-05 00:15:00|4657.2|4638.6|4665.5|4646.9|4665.5|4646.9|4656.7|4638.1|0
1596586800000|2020-08-05 00:20:00|4665.3|4646.7|4667.1|4648.5|4670.2|4651.6|4665.3|4646.7|0
1596587100000|2020-08-05 00:25:00|4666.2|4647.6|4666|4647.4|4666.2|4647.6|4663.2|4644.6|0
1596587400000|2020-08-05 00:30:00|4670.4|4651.8|4663.9|4645.3|4670.4|4651.8|4662.4|4643.8|0
1596587700000|2020-08-05 00:35:00|4663.5|4644.9|4656.6|4638|4663.5|4644.9|4655.6|4637|0
1596588000000|2020-08-05 00:40:00|4654.8|4636.2|4649.8|4631.2|4654.8|4636.2|4649.5|4630.9|0
1596588300000|2020-08-05 00:45:00|4650.1|4631.5|4633.6|4615.2|4650.1|4631.5|4633.5|4615.1|0
1596588600000|2020-08-05 00:50:00|4631.3|4612.9|4634.8|4616.2|4634.8|4616.2|4624.9|4606.5|0
1596588900000|2020-08-05 00:55:00|4637.7|4619.1|4646.7|4628.1|4646.7|4628.1|4634.9|4616.3|0
1596589200000|2020-08-05 01:00:00|4645.3|4626.7|4645.8|4627.2|4647.4|4628.8|4641.9|4623.3|0
1596589500000|2020-08-05 01:05:00|4646.3|4627.7|4650.7|4632.1|4650.7|4632.1|4644.5|4625.9|0
1596589800000|2020-08-05 01:10:00|4651.4|4632.8|4660.9|4642.3|4661.7|4643.1|4651.4|4632.8|0
1596590100000|2020-08-05 01:15:00|4660.2|4641.6|4648.3|4629.7|4660.2|4641.6|4648.2|4629.6|0
1596590400000|2020-08-05 01:20:00|4647.7|4629.1|4647.7|4629.1|4648|4629.4|4644.1|4625.5|0
1596590700000|2020-08-05 01:25:00|4649.2|4630.6|4662.9|4644.3|4662.9|4644.3|4649.2|4630.6|0
1596591000000|2020-08-05 01:30:00|4664.6|4646|4656.6|4638|4666.5|4647.9|4655.5|4636.9|0
1596591300000|2020-08-05 01:35:00|4657.9|4639.3|4644.2|4625.6|4657.9|4639.3|4644.1|4625.5|0
1596591600000|2020-08-05 01:40:00|4642.9|4624.3|4648.7|4630.1|4649.3|4630.7|4642.9|4624.3|0
1596591900000|2020-08-05 01:45:00|4648.8|4630.2|4644.2|4625.6|4648.8|4630.2|4639.6|4621|0
1596592200000|2020-08-05 01:50:00|4645.3|4626.7|4652.4|4633.8|4652.4|4633.8|4645.3|4626.7|0
1596592500000|2020-08-05 01:55:00|4653.3|4634.7|4660.8|4642.2|4661.9|4643.3|4652.5|4633.9|0
1596592800000|2020-08-05 02:00:00|4660.1|4641.5|4661|4642.4|4661|4642.4|4656.1|4637.5|0
1596593100000|2020-08-05 02:05:00|4659.1|4640.5|4660.4|4641.8|4665.9|4647.3|4659.1|4640.5|0
1596593400000|2020-08-05 02:10:00|4661.5|4642.9|4660.8|4642.2|4664.6|4646|4660.8|4642.2|0
1596593700000|2020-08-05 02:15:00|4662.2|4643.6|4649.4|4630.8|4662.5|4643.9|4649.4|4630.8|0
1596594000000|2020-08-05 02:20:00|4652.1|4633.5|4649.1|4630.5|4652.1|4633.5|4646.2|4627.6|0
1596594300000|2020-08-05 02:25:00|4653.7|4635.1|4652.4|4633.8|4655.1|4636.5|4651.8|4633.2|0
1596594600000|2020-08-05 02:30:00|4653|4634.4|4647.2|4628.6|4654.8|4636.2|4647.2|4628.6|0
1596594900000|2020-08-05 02:35:00|4647.8|4629.2|4651.2|4632.6|4651.8|4633.2|4647.8|4629.2|0
1596595200000|2020-08-05 02:40:00|4652|4633.4|4660.1|4641.5|4661.2|4642.6|4650.5|4631.9|0
1596595500000|2020-08-05 02:45:00|4660.8|4642.2|4667.6|4649|4667.6|4649|4657|4638.4|0
1596595800000|2020-08-05 02:50:00|4666.7|4648.1|4669|4650.4|4669.5|4650.9|4665.3|4646.7|0
1596596100000|2020-08-05 02:55:00|4667.5|4648.9|4669.3|4650.7|4672.1|4653.5|4667|4648.4|0
1596596400000|2020-08-05 03:00:00|4669.5|4650.9|4669|4650.4|4671.1|4652.5|4668.9|4650.3|0
1596596700000|2020-08-05 03:05:00|4670.5|4651.9|4672.1|4653.5|4672.1|4653.5|4670.3|4651.7|0
1596597000000|2020-08-05 03:10:00|4675.3|4656.7|4681.9|4663.3|4681.9|4663.3|4675.3|4656.7|0
1596597300000|2020-08-05 03:15:00|4682.6|4664|4690.2|4671.4|4690.2|4671.4|4682.4|4663.8|0
1596597600000|2020-08-05 03:20:00|4690.5|4671.7|4693.5|4674.7|4693.7|4674.9|4690.5|4671.7|0
1596597900000|2020-08-05 03:25:00|4694.1|4675.3|4695.7|4676.9|4697.3|4678.5|4693.5|4674.7|0
1596598200000|2020-08-05 03:30:00|4695.9|4677.1|4698.2|4679.4|4699.7|4680.9|4695.9|4677.1|0
1596598500000|2020-08-05 03:35:00|4697|4678.2|4694.4|4675.6|4699.3|4680.5|4691.8|4673|0
1596598800000|2020-08-05 03:40:00|4694.6|4675.8|4691.1|4672.3|4697.7|4678.9|4691.1|4672.3|0
1596599100000|2020-08-05 03:45:00|4692.3|4673.5|4692.6|4673.8|4694.8|4676|4691.8|4673|0
1596599400000|2020-08-05 03:50:00|4690|4671.2|4689.9|4671.1|4690|4671.2|4689|4670.2|0
1596599700000|2020-08-05 03:55:00|4690|4671.2|4703.8|4685|4703.8|4685|4690|4671.2|0
1596600000000|2020-08-05 04:00:00|4705.5|4686.7|4698.7|4679.9|4705.5|4686.7|4697.6|4678.8|0
1596600300000|2020-08-05 04:05:00|4698.9|4680.1|4702.5|4683.7|4703|4684.2|4698.6|4679.8|0
1596600600000|2020-08-05 04:10:00|4701.2|4682.4|4701.2|4682.4|4702.5|4683.7|4697.4|4678.6|0
1596600900000|2020-08-05 04:15:00|4702|4683.2|4701.4|4682.6|4705.3|4686.5|4701.3|4682.5|0
1596601200000|2020-08-05 04:20:00|4701.6|4682.8|4701.1|4682.3|4703.6|4684.8|4700.3|4681.5|0
1596601500000|2020-08-05 04:25:00|4701.6|4682.8|4702.1|4683.3|4702.4|4683.6|4700.7|4681.9|0
1596601800000|2020-08-05 04:30:00|4702.3|4683.5|4700.7|4681.9|4702.3|4683.5|4699.9|4681.1|0
1596602100000|2020-08-05 04:35:00|4700.6|4681.8|4702.5|4683.7|4702.5|4683.7|4697.6|4678.8|0
1596602400000|2020-08-05 04:40:00|4704|4685.2|4706.7|4687.9|4706.8|4688|4703.4|4684.6|0
1596602700000|2020-08-05 04:45:00|4705.3|4686.5|4698.5|4679.7|4705.3|4686.5|4697.8|4679|0
1596603000000|2020-08-05 04:50:00|4699.2|4680.4|4697|4678.2|4701.7|4682.9|4697|4678.2|0
1596603300000|2020-08-05 04:55:00|4696.2|4677.4|4692.6|4673.8|4696.3|4677.5|4689.2|4670.4|0
1596603600000|2020-08-05 05:00:00|4693.2|4674.4|4692.2|4673.4|4693.2|4674.4|4690.4|4671.6|0
1596603900000|2020-08-05 05:05:00|4692|4673.2|4691.3|4672.5|4692.4|4673.6|4688.2|4669.4|0
1596604200000|2020-08-05 05:10:00|4691.1|4672.3|4693.1|4674.3|4693.1|4674.3|4690.1|4671.3|0
1596604500000|2020-08-05 05:15:00|4697.3|4678.5|4693.7|4674.9|4697.3|4678.5|4692.7|4673.9|0
1596604800000|2020-08-05 05:20:00|4693.9|4675.1|4694.7|4675.9|4696.1|4677.3|4693.6|4674.8|0
1596605100000|2020-08-05 05:25:00|4695.7|4676.9|4705.1|4686.3|4705.1|4686.3|4694.3|4675.5|0
1596605400000|2020-08-05 05:30:00|4704.5|4685.7|4696.7|4677.9|4704.8|4686|4696.7|4677.9|0
1596605700000|2020-08-05 05:35:00|4697.9|4679.1|4698.6|4679.8|4698.6|4679.8|4696.5|4677.7|0
1596606000000|2020-08-05 05:40:00|4700.1|4681.3|4705.6|4686.8|4705.6|4686.8|4699.8|4681|0
1596606300000|2020-08-05 05:45:00|4706.1|4687.3|4703.6|4684.8|4706.1|4687.3|4700.8|4682|0
1596606600000|2020-08-05 05:50:00|4702.4|4683.6|4703|4684.2|4706.5|4687.7|4702.1|4683.3|0
1596606900000|2020-08-05 05:55:00|4704.2|4685.4|4702.7|4683.9|4705.7|4686.9|4702.7|4683.9|0
1596672600000|2020-08-06 00:10:00|4716.5|4697.7|4714.7|4695.9|4718.6|4699.8|4713.4|4694.6|0
1596672900000|2020-08-06 00:15:00|4719.4|4700.6|4728.8|4710|4729|4710.2|4719.4|4700.6|0
1596673200000|2020-08-06 00:20:00|4728.6|4709.8|4733.4|4714.6|4733.7|4714.9|4726.2|4707.4|0
1596673500000|2020-08-06 00:25:00|4736.2|4717.2|4748.6|4729.6|4748.6|4729.6|4736.2|4717.2|0
1596673800000|2020-08-06 00:30:00|4747.4|4728.4|4737.6|4718.6|4747.4|4728.4|4737.6|4718.6|0
1596674100000|2020-08-06 00:35:00|4737.3|4718.3|4737.5|4718.5|4743.3|4724.3|4736.7|4717.7|0
1596674400000|2020-08-06 00:40:00|4738.5|4719.5|4736|4717|4742.8|4723.8|4736|4717|0
1596674700000|2020-08-06 00:45:00|4733.1|4714.3|4734.7|4715.7|4735.8|4716.8|4728.1|4709.3|0
1596675000000|2020-08-06 00:50:00|4735.5|4716.5|4726.8|4708|4735.5|4716.5|4726.8|4708|0
1596675300000|2020-08-06 00:55:00|4727.4|4708.6|4735|4716|4735|4716|4726.9|4708.1|0
1596675600000|2020-08-06 01:00:00|4736.2|4717.2|4732|4713.2|4738.6|4719.6|4730.3|4711.5|0
1596675900000|2020-08-06 01:05:00|4731.9|4713.1|4731.8|4713|4736.2|4717.2|4729.9|4711.1|0
1596676200000|2020-08-06 01:10:00|4730.3|4711.5|4727.1|4708.3|4730.3|4711.5|4725|4706.2|0
1596676500000|2020-08-06 01:15:00|4728.5|4709.7|4728.9|4710.1|4729.2|4710.4|4726.2|4707.4|0
1596676800000|2020-08-06 01:20:00|4728.8|4710|4733.9|4715.1|4733.9|4715.1|4727.9|4709.1|0
1596677100000|2020-08-06 01:25:00|4734.9|4715.9|4732.1|4713.3|4735.8|4716.8|4730.6|4711.8|0
1596677400000|2020-08-06 01:30:00|4730.9|4712.1|4732.2|4713.4|4734.5|4715.6|4729.2|4710.4|0
1596677700000|2020-08-06 01:35:00|4731.9|4713.1|4726.8|4708|4731.9|4713.1|4726.8|4708|0
1596678000000|2020-08-06 01:40:00|4725.2|4706.4|4728|4709.2|4730.1|4711.3|4725.2|4706.4|0
1596678300000|2020-08-06 01:45:00|4728.8|4710|4727.6|4708.8|4728.8|4710|4722.5|4703.7|0
1596678600000|2020-08-06 01:50:00|4727.2|4708.4|4719.4|4700.6|4727.2|4708.4|4719.4|4700.6|0
1596678900000|2020-08-06 01:55:00|4719|4700.2|4717.7|4698.9|4721.2|4702.4|4717.5|4698.7|0
1596679200000|2020-08-06 02:00:00|4717.5|4698.7|4717.6|4698.8|4720.5|4701.7|4717.5|4698.7|0
1596679500000|2020-08-06 02:05:00|4720.1|4701.3|4714.1|4695.3|4720.1|4701.3|4712.5|4693.7|0
1596679800000|2020-08-06 02:10:00|4714.2|4695.4|4703.8|4685|4714.2|4695.4|4703.8|4685|0
1596680100000|2020-08-06 02:15:00|4706.8|4688|4709.8|4691|4711.7|4692.9|4706.8|4688|0
1596680400000|2020-08-06 02:20:00|4710.6|4691.8|4708.1|4689.3|4711.1|4692.3|4708|4689.2|0
1596680700000|2020-08-06 02:25:00|4708.6|4689.8|4712.5|4693.7|4713.5|4694.7|4707.9|4689.1|0
1596681000000|2020-08-06 02:30:00|4713.9|4695.1|4710.9|4692.1|4713.9|4695.1|4703.2|4684.4|0
1596681300000|2020-08-06 02:35:00|4712.4|4693.6|4707.1|4688.3|4712.4|4693.6|4704.7|4685.9|0
1596681600000|2020-08-06 02:40:00|4707.8|4689|4703.6|4684.8|4707.8|4689|4703.6|4684.8|0
1596681900000|2020-08-06 02:45:00|4703.7|4684.9|4704.6|4685.8|4705.6|4686.8|4702.7|4683.9|0
1596682200000|2020-08-06 02:50:00|4705.8|4687|4705.2|4686.4|4706.1|4687.3|4705|4686.2|0
1596682500000|2020-08-06 02:55:00|4705.3|4686.5|4701.7|4682.9|4705.5|4686.7|4701|4682.2|0
1596682800000|2020-08-06 03:00:00|4703.8|4685|4707.7|4688.9|4709|4690.2|4702.5|4683.7|0
1596683100000|2020-08-06 03:05:00|4706.9|4688.1|4708.9|4690.1|4708.9|4690.1|4704.5|4685.7|0
1596683400000|2020-08-06 03:10:00|4708.3|4689.5|4707.3|4688.5|4708.3|4689.5|4706.2|4687.4|0
1596683700000|2020-08-06 03:15:00|4708.9|4690.1|4707.5|4688.7|4708.9|4690.1|4703.8|4685|0
1596684000000|2020-08-06 03:20:00|4706.1|4687.3|4700.6|4681.8|4706.1|4687.3|4700.6|4681.8|0
1596684300000|2020-08-06 03:25:00|4700|4681.2|4697.6|4678.8|4702|4683.2|4697.6|4678.8|0
1596684600000|2020-08-06 03:30:00|4695|4676.2|4701.5|4682.7|4701.5|4682.7|4694.2|4675.4|0
1596684900000|2020-08-06 03:35:00|4704.6|4685.8|4701.2|4682.4|4704.6|4685.8|4701.2|4682.4|0
1596685200000|2020-08-06 03:40:00|4702.6|4683.8|4703.9|4685.1|4703.9|4685.1|4701.4|4682.6|0
1596685500000|2020-08-06 03:45:00|4704.7|4685.9|4698.7|4679.9|4704.7|4685.9|4698.7|4679.9|0
1596685800000|2020-08-06 03:50:00|4701.3|4682.5|4698.3|4679.5|4701.3|4682.5|4698.2|4679.4|0
1596686100000|2020-08-06 03:55:00|4697.9|4679.1|4697.5|4678.7|4698.8|4680|4696.3|4677.5|0
1596686400000|2020-08-06 04:00:00|4699|4680.2|4701.1|4682.3|4702|4683.2|4697.6|4678.8|0
1596686700000|2020-08-06 04:05:00|4700.7|4681.9|4705.8|4687|4705.8|4687|4700.7|4681.9|0
1596687000000|2020-08-06 04:10:00|4705.3|4686.5|4697.9|4679.1|4705.3|4686.5|4697.9|4679.1|0
1596687300000|2020-08-06 04:15:00|4698.9|4680.1|4699.6|4680.8|4699.6|4680.8|4693.2|4674.4|0
1596687600000|2020-08-06 04:20:00|4699.2|4680.4|4696.1|4677.3|4700.3|4681.5|4695.6|4676.8|0
1596687900000|2020-08-06 04:25:00|4696.6|4677.8|4700.8|4682|4701.2|4682.4|4696.6|4677.8|0
1596688200000|2020-08-06 04:30:00|4702|4683.2|4704.3|4685.5|4704.3|4685.5|4699.8|4681|0
1596688500000|2020-08-06 04:35:00|4704|4685.2|4700.9|4682.1|4704.1|4685.3|4700.9|4682.1|0
1596688800000|2020-08-06 04:40:00|4700.5|4681.7|4702.3|4683.5|4702.3|4683.5|4700.5|4681.7|0
1596689100000|2020-08-06 04:45:00|4702.4|4683.6|4701.9|4683.1|4703.3|4684.5|4700.6|4681.8|0
1596689400000|2020-08-06 04:50:00|4702.2|4683.4|4702.6|4683.8|4702.6|4683.8|4699.9|4681.1|0
1596689700000|2020-08-06 04:55:00|4702.2|4683.4|4704.5|4685.7|4704.5|4685.7|4699.8|4681|0
1596690000000|2020-08-06 05:00:00|4705.4|4686.6|4703.2|4684.4|4705.8|4687|4703.2|4684.4|0
1596690300000|2020-08-06 05:05:00|4703.7|4684.9|4706.2|4687.4|4706.2|4687.4|4702.8|4684|0
1596690600000|2020-08-06 05:10:00|4705.8|4687|4703.5|4684.7|4705.8|4687|4702.6|4683.8|0
1596690900000|2020-08-06 05:15:00|4703.6|4684.8|4705.7|4686.9|4706.2|4687.4|4703.6|4684.8|0
1596691200000|2020-08-06 05:20:00|4705.8|4687|4704.2|4685.4|4706.6|4687.8|4703.3|4684.5|0
1596691500000|2020-08-06 05:25:00|4706.3|4687.5|4707.7|4688.9|4708.5|4689.7|4706|4687.2|0
1596691800000|2020-08-06 05:30:00|4708.2|4689.4|4708.4|4689.6|4711.1|4692.3|4707.9|4689.1|0
1596692100000|2020-08-06 05:35:00|4708.8|4690|4708.6|4689.8|4710.6|4691.8|4708.6|4689.8|0
1596692400000|2020-08-06 05:40:00|4710.3|4691.5|4713.5|4694.7|4714.7|4695.9|4710.3|4691.5|0
1596692700000|2020-08-06 05:45:00|4714.5|4695.7|4719.6|4700.8|4719.6|4700.8|4713.6|4694.8|0
1596693000000|2020-08-06 05:50:00|4719|4700.2|4716.3|4697.5|4719|4700.2|4715.9|4697.1|0
1596693300000|2020-08-06 05:55:00|4716.9|4698.1|4714.6|4695.8|4716.9|4698.1|4713.8|4695|0
1596759000000|2020-08-07 00:10:00|4690|4671.2|4688|4669.2|4692.1|4673.3|4683.8|4665.2|0
1596759300000|2020-08-07 00:15:00|4688.4|4669.6|4696|4677.2|4696|4677.2|4685.6|4666.8|0
1596759600000|2020-08-07 00:20:00|4694.2|4675.4|4706.7|4687.9|4708.2|4689.4|4694.2|4675.4|0
1596759900000|2020-08-07 00:25:00|4710|4691.2|4707.8|4689|4710.1|4691.3|4698.5|4679.7|0
1596760200000|2020-08-07 00:30:00|4709.7|4690.9|4703|4684.2|4709.7|4690.9|4700.9|4682.1|0
1596760500000|2020-08-07 00:35:00|4702.8|4684|4704.8|4686|4704.8|4686|4693.4|4674.6|0
1596760800000|2020-08-07 00:40:00|4705.1|4686.3|4700.6|4681.8|4708.4|4689.6|4700.6|4681.8|0
1596761100000|2020-08-07 00:45:00|4699.1|4680.3|4696.6|4677.8|4700.3|4681.5|4693.8|4675|0
1596761400000|2020-08-07 00:50:00|4697.4|4678.6|4696|4677.2|4699.1|4680.3|4694.7|4675.9|0
1596761700000|2020-08-07 00:55:00|4694.5|4675.7|4696.7|4677.9|4697.7|4678.9|4694.5|4675.7|0
1596762000000|2020-08-07 01:00:00|4696.6|4677.8|4693.7|4674.9|4705.3|4686.5|4693.7|4674.9|0
1596762300000|2020-08-07 01:05:00|4692.5|4673.7|4690.2|4671.4|4695|4676.2|4690.2|4671.4|0
1596762600000|2020-08-07 01:10:00|4690.5|4671.7|4704.9|4686.1|4704.9|4686.1|4690.5|4671.7|0
1596762900000|2020-08-07 01:15:00|4706.6|4687.8|4703.7|4684.9|4709.3|4690.5|4698.7|4679.9|0
1596763200000|2020-08-07 01:20:00|4704.5|4685.7|4698.2|4679.4|4704.5|4685.7|4698.2|4679.4|0
1596763500000|2020-08-07 01:25:00|4699.1|4680.3|4694.9|4676.1|4699.4|4680.6|4694.9|4676.1|0
1596763800000|2020-08-07 01:30:00|4695.8|4677|4699.5|4680.7|4699.5|4680.7|4694|4675.2|0
1596764100000|2020-08-07 01:35:00|4700|4681.2|4698.7|4679.9|4700|4681.2|4694.9|4676.1|0
1596764400000|2020-08-07 01:40:00|4697.5|4678.7|4696.4|4677.6|4699.3|4680.5|4695.1|4676.3|0
1596764700000|2020-08-07 01:45:00|4697.2|4678.4|4702|4683.2|4702|4683.2|4695.7|4676.9|0
1596765000000|2020-08-07 01:50:00|4703.1|4684.3|4707.1|4688.3|4707.1|4688.3|4703.1|4684.3|0
1596765300000|2020-08-07 01:55:00|4706.2|4687.4|4697.7|4678.9|4708.6|4689.8|4697.7|4678.9|0
1596765600000|2020-08-07 02:00:00|4697.9|4679.1|4693.6|4674.8|4699|4680.2|4693.6|4674.8|0
1596765900000|2020-08-07 02:05:00|4694.3|4675.5|4691|4672.2|4694.3|4675.5|4690.4|4671.6|0
1596766200000|2020-08-07 02:10:00|4692.6|4673.8|4688.9|4670.1|4692.8|4674|4688.9|4670.1|0
1596766500000|2020-08-07 02:15:00|4689|4670.2|4687|4668.2|4690.6|4671.8|4687|4668.2|0
1596766800000|2020-08-07 02:20:00|4687.9|4669.1|4686|4667.2|4687.9|4669.1|4684.2|4665.6|0
1596767100000|2020-08-07 02:25:00|4686.4|4667.6|4689.3|4670.5|4689.3|4670.5|4686.1|4667.3|0
1596767400000|2020-08-07 02:30:00|4688.5|4669.7|4687.5|4668.7|4691.3|4672.5|4686.8|4668|0
1596767700000|2020-08-07 02:35:00|4687.7|4668.9|4691.2|4672.4|4693.1|4674.3|4687.7|4668.9|0
1596768000000|2020-08-07 02:40:00|4691.3|4672.5|4689.3|4670.5|4691.7|4672.9|4688.4|4669.6|0
1596768300000|2020-08-07 02:45:00|4689.4|4670.6|4691.5|4672.7|4694.2|4675.4|4689.4|4670.6|0
1596768600000|2020-08-07 02:50:00|4691.3|4672.5|4689.3|4670.5|4691.9|4673.1|4688.7|4669.9|0
1596768900000|2020-08-07 02:55:00|4688.7|4669.9|4688.1|4669.3|4689.4|4670.6|4687|4668.2|0
1596769200000|2020-08-07 03:00:00|4689.3|4670.5|4691.3|4672.5|4692.4|4673.6|4689.3|4670.5|0
1596769500000|2020-08-07 03:05:00|4690.9|4672.1|4687.5|4668.7|4690.9|4672.1|4687.2|4668.4|0
1596769800000|2020-08-07 03:10:00|4689.2|4670.4|4688.8|4670|4689.5|4670.7|4687.8|4669|0
1596770100000|2020-08-07 03:15:00|4688.6|4669.8|4691.7|4672.9|4691.8|4673|4688.6|4669.8|0
1596770400000|2020-08-07 03:20:00|4689.9|4671.1|4691|4672.2|4691.6|4672.8|4689|4670.2|0
1596770700000|2020-08-07 03:25:00|4692|4673.2|4686.8|4668|4692.1|4673.3|4686.2|4667.4|0
1596771000000|2020-08-07 03:30:00|4686.4|4667.6|4687.9|4669.1|4687.9|4669.1|4686.4|4667.6|0
1596771300000|2020-08-07 03:35:00|4687|4668.2|4686.4|4667.6|4687|4668.2|4685.3|4666.5|0
1596771600000|2020-08-07 03:40:00|4685.5|4666.7|4688.5|4669.7|4688.5|4669.7|4685.4|4666.6|0
1596771900000|2020-08-07 03:45:00|4689.6|4670.8|4695.4|4676.6|4695.4|4676.6|4689.6|4670.8|0
1596772200000|2020-08-07 03:50:00|4694.1|4675.3|4692.6|4673.8|4694.1|4675.3|4691.2|4672.4|0
1596772500000|2020-08-07 03:55:00|4691.9|4673.1|4693.2|4674.4|4693.2|4674.4|4688.1|4669.3|0
1596772800000|2020-08-07 04:00:00|4695.6|4676.8|4695.9|4677.1|4695.9|4677.1|4692.6|4673.8|0
1596773100000|2020-08-07 04:05:00|4695.7|4676.9|4693.8|4675|4697.4|4678.6|4693.8|4675|0
1596773400000|2020-08-07 04:10:00|4694.5|4675.7|4696.5|4677.7|4696.5|4677.7|4693.6|4674.8|0
1596773700000|2020-08-07 04:15:00|4696.3|4677.5|4688.9|4670.1|4696.3|4677.5|4688.9|4670.1|0
1596774000000|2020-08-07 04:20:00|4690.9|4672.1|4693.6|4674.8|4694.1|4675.3|4690.9|4672.1|0
1596774300000|2020-08-07 04:25:00|4693.7|4674.9|4694.7|4675.9|4694.9|4676.1|4693.1|4674.3|0
1596774600000|2020-08-07 04:30:00|4695.1|4676.3|4696.8|4678|4696.8|4678|4694.5|4675.7|0
1596774900000|2020-08-07 04:35:00|4695|4676.2|4695.6|4676.8|4697.5|4678.7|4694.7|4675.9|0
1596775200000|2020-08-07 04:40:00|4695.9|4677.1|4699.4|4680.6|4699.4|4680.6|4695.9|4677.1|0
1596775500000|2020-08-07 04:45:00|4699.8|4681|4699.9|4681.1|4701.4|4682.6|4698|4679.2|0
1596775800000|2020-08-07 04:50:00|4700.1|4681.3|4696.3|4677.5|4700.1|4681.3|4696.3|4677.5|0
1596776100000|2020-08-07 04:55:00|4696.2|4677.4|4697.1|4678.3|4697.6|4678.8|4694.2|4675.4|0
1596776400000|2020-08-07 05:00:00|4696.9|4678.1|4693|4674.2|4696.9|4678.1|4693|4674.2|0
1596776700000|2020-08-07 05:05:00|4693.7|4674.9|4691.8|4673|4695.1|4676.3|4691.8|4673|0
1596777000000|2020-08-07 05:10:00|4691.9|4673.1|4690.8|4672|4692.6|4673.8|4688.4|4669.6|0
1596777300000|2020-08-07 05:15:00|4691.1|4672.3|4689.9|4671.1|4691.1|4672.3|4689.1|4670.3|0
1596777600000|2020-08-07 05:20:00|4689.6|4670.8|4694.4|4675.6|4695|4676.2|4689.6|4670.8|0
1596777900000|2020-08-07 05:25:00|4694.8|4676|4693.1|4674.3|4694.8|4676|4690.8|4672|0
1596778200000|2020-08-07 05:30:00|4694.2|4675.4|4697.8|4679|4698.2|4679.4|4693.8|4675|0
1596778500000|2020-08-07 05:35:00|4698.9|4680.1|4709.5|4690.7|4709.5|4690.7|4698.3|4679.5|0
1596778800000|2020-08-07 05:40:00|4712.7|4693.9|4705.1|4686.3|4713.1|4694.3|4705.1|4686.3|0
1596779100000|2020-08-07 05:45:00|4711.2|4692.4|4712.7|4693.9|4715.8|4697|4711.2|4692.4|0
1596779400000|2020-08-07 05:50:00|4712.8|4694|4717.7|4698.9|4717.8|4699|4712.8|4694|0
1596779700000|2020-08-07 05:55:00|4716.6|4697.8|4710.3|4691.5|4716.9|4698.1|4710.3|4691.5|0
1597018200000|2020-08-10 00:10:00|4751.4|4732.4|4769.7|4750.7|4770.1|4751.1|4751.4|4732.4|0
1597018500000|2020-08-10 00:15:00|4773.3|4754.3|4785.9|4766.7|4787.6|4768.4|4773.3|4754.3|0
1597018800000|2020-08-10 00:20:00|4785.1|4765.9|4778.4|4759.4|4787.7|4768.5|4777.4|4758.4|0
1597019100000|2020-08-10 00:25:00|4778.5|4759.5|4775.4|4756.4|4779.4|4760.4|4772.1|4753.1|0
1597019400000|2020-08-10 00:30:00|4775.1|4756.1|4779.3|4760.3|4782.2|4763.2|4775.1|4756.1|0
1597019700000|2020-08-10 00:35:00|4778.4|4759.4|4776.5|4757.5|4778.4|4759.4|4772.6|4753.6|0
1597020000000|2020-08-10 00:40:00|4777.4|4758.4|4771.8|4752.8|4777.8|4758.8|4770.7|4751.7|0
1597020300000|2020-08-10 00:45:00|4769.9|4750.9|4766.6|4747.6|4769.9|4750.9|4765.8|4746.8|0
1597020600000|2020-08-10 00:50:00|4769.1|4750.1|4768.1|4749.1|4773.2|4754.2|4768.1|4749.1|0
1597020900000|2020-08-10 00:55:00|4767.8|4748.8|4768.4|4749.4|4769.6|4750.6|4762.8|4743.8|0
1597021200000|2020-08-10 01:00:00|4768.5|4749.5|4765.9|4746.9|4769.1|4750.1|4763.4|4744.4|0
1597021500000|2020-08-10 01:05:00|4767|4748|4767.1|4748.1|4769.2|4750.2|4766.3|4747.3|0
1597021800000|2020-08-10 01:10:00|4768.6|4749.6|4773|4754|4773|4754|4768.6|4749.6|0
1597022100000|2020-08-10 01:15:00|4772.6|4753.6|4770.5|4751.5|4775.6|4756.6|4769.9|4750.9|0
1597022400000|2020-08-10 01:20:00|4771|4752|4774.3|4755.3|4774.3|4755.3|4771|4752|0
1597022700000|2020-08-10 01:25:00|4775|4756|4776.7|4757.7|4778.8|4759.8|4775|4756|0
1597023000000|2020-08-10 01:30:00|4775|4756|4779.4|4760.4|4779.4|4760.4|4772.2|4753.2|0
1597023300000|2020-08-10 01:35:00|4780.7|4761.7|4781|4762|4783.1|4764.1|4780.7|4761.7|0
1597023600000|2020-08-10 01:40:00|4782.6|4763.6|4782.1|4763.1|4783.9|4764.9|4780.4|4761.4|0
1597023900000|2020-08-10 01:45:00|4782.6|4763.6|4783.8|4764.8|4783.8|4764.8|4776.8|4757.8|0
1597024200000|2020-08-10 01:50:00|4783.2|4764.2|4783.5|4764.5|4784.2|4765.2|4781.6|4762.6|0
1597024500000|2020-08-10 01:55:00|4783.8|4764.8|4785.7|4766.5|4785.7|4766.5|4783.2|4764.2|0
1597024800000|2020-08-10 02:00:00|4785.9|4766.7|4793.4|4774.2|4793.9|4774.7|4785.3|4766.1|0
1597025100000|2020-08-10 02:05:00|4793.2|4774|4799.1|4779.9|4799.1|4779.9|4792.7|4773.5|0
1597025400000|2020-08-10 02:10:00|4799.5|4780.3|4803.3|4784.1|4803.3|4784.1|4799.5|4780.3|0
1597025700000|2020-08-10 02:15:00|4803|4783.8|4798|4778.8|4803.3|4784.1|4796.4|4777.2|0
1597026000000|2020-08-10 02:20:00|4797.3|4778.1|4794.8|4775.6|4797.6|4778.4|4794.8|4775.6|0
1597026300000|2020-08-10 02:25:00|4794.6|4775.4|4800.4|4781.2|4800.5|4781.3|4793.1|4773.9|0
1597026600000|2020-08-10 02:30:00|4799.7|4780.5|4798.2|4779|4801.2|4782|4796.6|4777.4|0
1597026900000|2020-08-10 02:35:00|4798.5|4779.3|4798.4|4779.2|4799|4779.8|4797.4|4778.2|0
1597027200000|2020-08-10 02:40:00|4798.1|4778.9|4797.8|4778.6|4800.8|4781.6|4797.8|4778.6|0
1597027500000|2020-08-10 02:45:00|4798.4|4779.2|4799.9|4780.7|4799.9|4780.7|4797.2|4778|0
1597027800000|2020-08-10 02:50:00|4800.4|4781.2|4809.4|4790.2|4809.4|4790.2|4800.4|4781.2|0
1597028100000|2020-08-10 02:55:00|4810.2|4791|4815.4|4796.2|4815.4|4796.2|4809.4|4790.2|0
1597028400000|2020-08-10 03:00:00|4817.3|4798.1|4816.2|4797|4820.5|4801.3|4816.2|4797|0
1597028700000|2020-08-10 03:05:00|4818.6|4799.4|4818|4798.8|4819|4799.8|4816.5|4797.3|0
1597029000000|2020-08-10 03:10:00|4820.5|4801.3|4817.1|4797.9|4820.5|4801.3|4817.1|4797.9|0
1597029300000|2020-08-10 03:15:00|4815.6|4796.4|4819.3|4800.1|4819.4|4800.2|4815.6|4796.4|0
1597029600000|2020-08-10 03:20:00|4819.7|4800.5|4819.7|4800.5|4821.3|4802.1|4818.3|4799.1|0
1597029900000|2020-08-10 03:25:00|4820.3|4801.1|4818.6|4799.4|4821.2|4802|4817.9|4798.7|0
1597030200000|2020-08-10 03:30:00|4817.4|4798.2|4817.1|4797.9|4817.6|4798.4|4812.1|4792.9|0
1597030500000|2020-08-10 03:35:00|4815.3|4796.1|4817.3|4798.1|4819.1|4799.9|4815.3|4796.1|0
1597030800000|2020-08-10 03:40:00|4814.2|4795|4815.9|4796.7|4816.1|4796.9|4814.2|4795|0
1597031100000|2020-08-10 03:45:00|4819|4799.8|4822.6|4803.4|4822.6|4803.4|4819|4799.8|0
1597031400000|2020-08-10 03:50:00|4821|4801.8|4820.3|4801.1|4825.5|4806.3|4820.3|4801.1|0
1597031700000|2020-08-10 03:55:00|4821|4801.8|4824.6|4805.4|4825.1|4805.9|4820.2|4801|0
1597032000000|2020-08-10 04:00:00|4824.1|4804.9|4832.9|4813.7|4832.9|4813.7|4823.7|4804.5|0
1597032300000|2020-08-10 04:05:00|4832.8|4813.6|4831.1|4811.9|4832.8|4813.6|4829.7|4810.5|0
1597032600000|2020-08-10 04:10:00|4832.1|4812.9|4831.3|4812.1|4832.1|4812.9|4830.5|4811.3|0
1597032900000|2020-08-10 04:15:00|4832.9|4813.7|4838.7|4819.3|4838.7|4819.3|4832.5|4813.3|0
1597033200000|2020-08-10 04:20:00|4838.8|4819.4|4838.5|4819.1|4841.6|4822.2|4837.3|4817.9|0
1597033500000|2020-08-10 04:25:00|4840.7|4821.3|4839.7|4820.3|4840.7|4821.3|4837.3|4817.9|0
1597033800000|2020-08-10 04:30:00|4838.8|4819.4|4843|4823.6|4844.2|4824.8|4838.8|4819.4|0
1597034100000|2020-08-10 04:35:00|4841.6|4822.2|4840.8|4821.4|4842.3|4822.9|4839.2|4819.8|0
1597034400000|2020-08-10 04:40:00|4839.9|4820.5|4836.9|4817.5|4839.9|4820.5|4835.6|4816.2|0
1597034700000|2020-08-10 04:45:00|4835.2|4815.8|4831|4811.8|4835.2|4815.8|4828.4|4809.2|0
1597035000000|2020-08-10 04:50:00|4831.5|4812.3|4830.6|4811.4|4832|4812.8|4829.8|4810.6|0
1597035300000|2020-08-10 04:55:00|4828.9|4809.7|4825.8|4806.6|4829.8|4810.6|4825.8|4806.6|0
1597035600000|2020-08-10 05:00:00|4824.9|4805.7|4827.3|4808.1|4827.3|4808.1|4824.9|4805.7|0
1597035900000|2020-08-10 05:05:00|4826.7|4807.5|4824|4804.8|4829|4809.8|4824|4804.8|0
1597036200000|2020-08-10 05:10:00|4824.1|4804.9|4824.3|4805.1|4826.4|4807.2|4823.5|4804.3|0
1597036500000|2020-08-10 05:15:00|4823.6|4804.4|4828.8|4809.6|4828.8|4809.6|4823.6|4804.4|0
1597036800000|2020-08-10 05:20:00|4830|4810.8|4833.3|4814.1|4833.3|4814.1|4829.8|4810.6|0
1597037100000|2020-08-10 05:25:00|4832.3|4813.1|4826.8|4807.6|4832.3|4813.1|4826.8|4807.6|0
1597037400000|2020-08-10 05:30:00|4827.2|4808|4828.6|4809.4|4829.9|4810.7|4826.6|4807.4|0
1597037700000|2020-08-10 05:35:00|4831|4811.8|4836.6|4817.2|4836.6|4817.2|4830.7|4811.5|0
1597038000000|2020-08-10 05:40:00|4835.9|4816.5|4833.8|4814.6|4836.1|4816.7|4833.4|4814.2|0
1597038300000|2020-08-10 05:45:00|4835.5|4816.1|4830.9|4811.7|4835.5|4816.1|4830.9|4811.7|0
1597038600000|2020-08-10 05:50:00|4832.1|4812.9|4835.4|4816|4837|4817.6|4832.1|4812.9|0
1597038900000|2020-08-10 05:55:00|4835.7|4816.3|4836|4816.6|4836.4|4817|4833.9|4814.7|0
1597104600000|2020-08-11 00:10:00|4857|4837.6|4866|4846.6|4868.5|4849.1|4853.1|4833.7|0
1597104900000|2020-08-11 00:15:00|4867|4847.6|4875|4855.6|4876|4856.6|4867|4847.6|0
1597105200000|2020-08-11 00:20:00|4873.4|4854|4880.1|4860.7|4880.1|4860.7|4873.4|4854|0
1597105500000|2020-08-11 00:25:00|4882.1|4862.7|4886.3|4866.7|4886.3|4866.7|4882.1|4862.7|0
1597105800000|2020-08-11 00:30:00|4887.1|4867.5|4897.5|4877.9|4897.5|4877.9|4887.1|4867.5|0
1597106100000|2020-08-11 00:35:00|4892.3|4872.7|4893.2|4873.6|4894.1|4874.5|4892.3|4872.7|0
1597106400000|2020-08-11 00:40:00|4894.1|4874.5|4903.3|4883.7|4903.3|4883.7|4893.1|4873.5|0
1597106700000|2020-08-11 00:45:00|4903.7|4884.1|4905.4|4885.8|4905.4|4885.8|4901.2|4881.6|0
1597107000000|2020-08-11 00:50:00|4905|4885.4|4907.7|4888.1|4907.7|4888.1|4905|4885.4|0
1597107300000|2020-08-11 00:55:00|4907.8|4888.2|4900.6|4881|4908.5|4888.9|4899.7|4880.1|0
1597107600000|2020-08-11 01:00:00|4896.3|4876.7|4890|4870.4|4896.3|4876.7|4887.9|4868.3|0
1597107900000|2020-08-11 01:05:00|4886.3|4866.7|4890.5|4870.9|4893.4|4873.8|4885.8|4866.2|0
1597108200000|2020-08-11 01:10:00|4889|4869.4|4893.4|4873.8|4894|4874.4|4889|4869.4|0
1597108500000|2020-08-11 01:15:00|4893.6|4874|4893.8|4874.2|4893.9|4874.3|4889.2|4869.6|0
1597108800000|2020-08-11 01:20:00|4897.1|4877.5|4904.4|4884.8|4904.4|4884.8|4896.9|4877.3|0
1597109100000|2020-08-11 01:25:00|4902.8|4883.2|4909.9|4890.3|4911.2|4891.6|4902.8|4883.2|0
1597109400000|2020-08-11 01:30:00|4909.5|4889.9|4911|4891.4|4913.8|4894.2|4906.7|4887.1|0
1597109700000|2020-08-11 01:35:00|4910.9|4891.3|4914.6|4895|4915.6|4896|4910.7|4891.1|0
1597110000000|2020-08-11 01:40:00|4916|4896.4|4922.2|4902.6|4922.2|4902.6|4916|4896.4|0
1597110300000|2020-08-11 01:45:00|4919.7|4900.1|4923.7|4904.1|4923.7|4904.1|4918.6|4899|0
1597110600000|2020-08-11 01:50:00|4923.4|4903.8|4921|4901.4|4924.7|4905.1|4920.6|4901|0
1597110900000|2020-08-11 01:55:00|4918.9|4899.3|4913.4|4893.8|4918.9|4899.3|4913.4|4893.8|0
1597111200000|2020-08-11 02:00:00|4910.7|4891.1|4916.9|4897.3|4916.9|4897.3|4910.7|4891.1|0
1597111500000|2020-08-11 02:05:00|4917.5|4897.9|4929.1|4909.5|4929.1|4909.5|4917.5|4897.9|0
1597111800000|2020-08-11 02:10:00|4928.4|4908.8|4934|4914.4|4934|4914.4|4928.4|4908.8|0
1597112100000|2020-08-11 02:15:00|4934.2|4914.6|4928.4|4908.8|4935.1|4915.3|4928.4|4908.8|0
1597112400000|2020-08-11 02:20:00|4925.5|4905.9|4935.4|4915.6|4935.4|4915.6|4925.5|4905.9|0
1597112700000|2020-08-11 02:25:00|4934.6|4915|4926.6|4907|4935.2|4915.4|4926.6|4907|0
1597113000000|2020-08-11 02:30:00|4924.2|4904.6|4924.6|4905|4925.1|4905.5|4921.2|4901.6|0
1597113300000|2020-08-11 02:35:00|4926.4|4906.8|4925.6|4906|4931|4911.4|4925.6|4906|0
1597113600000|2020-08-11 02:40:00|4924.8|4905.2|4931.8|4912.2|4932.6|4913|4922.7|4903.1|0
1597113900000|2020-08-11 02:45:00|4931.9|4912.3|4934.6|4915|4934.6|4915|4931.7|4912.1|0
1597114200000|2020-08-11 02:50:00|4936.6|4916.8|4932.5|4912.9|4936.6|4916.8|4932.5|4912.9|0
1597114500000|2020-08-11 02:55:00|4929.8|4910.2|4931.1|4911.5|4931.3|4911.7|4925.4|4905.8|0
1597114800000|2020-08-11 03:00:00|4929.2|4909.6|4932.8|4913.2|4934.6|4915|4929.2|4909.6|0
1597115100000|2020-08-11 03:05:00|4932.7|4913.1|4928.2|4908.6|4933.2|4913.6|4928.2|4908.6|0
1597115400000|2020-08-11 03:10:00|4929.2|4909.6|4931.1|4911.5|4931.8|4912.2|4929.1|4909.5|0
1597115700000|2020-08-11 03:15:00|4932.8|4913.2|4932|4912.4|4934|4914.4|4930.2|4910.6|0
1597116000000|2020-08-11 03:20:00|4930.1|4910.5|4927.9|4908.3|4930.1|4910.5|4926.2|4906.6|0
1597116300000|2020-08-11 03:25:00|4927|4907.4|4924.7|4905.1|4927.1|4907.5|4924.7|4905.1|0
1597116600000|2020-08-11 03:30:00|4924.1|4904.5|4923.3|4903.7|4925.9|4906.3|4922.9|4903.3|0
1597116900000|2020-08-11 03:35:00|4922.6|4903|4925.5|4905.9|4925.7|4906.1|4922.6|4903|0
1597117200000|2020-08-11 03:40:00|4924.2|4904.6|4922.9|4903.3|4926.8|4907.2|4922.9|4903.3|0
1597117500000|2020-08-11 03:45:00|4922.5|4902.9|4925.5|4905.9|4925.5|4905.9|4921|4901.4|0
1597117800000|2020-08-11 03:50:00|4926.5|4906.9|4924.8|4905.2|4929|4909.4|4924.8|4905.2|0
1597118100000|2020-08-11 03:55:00|4924.6|4905|4923|4903.4|4925.3|4905.7|4923|4903.4|0
1597118400000|2020-08-11 04:00:00|4921.3|4901.7|4918.6|4899|4921.3|4901.7|4916.6|4897|0
1597118700000|2020-08-11 04:05:00|4917|4897.4|4911.8|4892.2|4917|4897.4|4911.8|4892.2|0
1597119000000|2020-08-11 04:10:00|4911.3|4891.7|4904.4|4884.8|4911.7|4892.1|4903.9|4884.3|0
1597119300000|2020-08-11 04:15:00|4901.9|4882.3|4904.3|4884.7|4904.9|4885.3|4901.9|4882.3|0
1597119600000|2020-08-11 04:20:00|4901.9|4882.3|4900.9|4881.3|4902.5|4882.9|4900.9|4881.3|0
1597119900000|2020-08-11 04:25:00|4900.6|4881|4901.2|4881.6|4902.9|4883.3|4899.6|4880|0
1597120200000|2020-08-11 04:30:00|4901.5|4881.9|4892.9|4873.3|4901.5|4881.9|4892.9|4873.3|0
1597120500000|2020-08-11 04:35:00|4889.9|4870.3|4871.1|4851.7|4889.9|4870.3|4871.1|4851.7|0
1597120800000|2020-08-11 04:40:00|4867.9|4848.5|4874.3|4854.9|4878.4|4859|4867.9|4848.5|0
1597121100000|2020-08-11 04:45:00|4876.4|4857|4879.7|4860.3|4883.6|4864.2|4876.4|4857|0
1597121400000|2020-08-11 04:50:00|4877|4857.6|4884.1|4864.7|4884.8|4865.3|4877|4857.6|0
1597121700000|2020-08-11 04:55:00|4886|4866.4|4879.7|4860.3|4886|4866.4|4879|4859.6|0
1597122000000|2020-08-11 05:00:00|4878.6|4859.2|4877.8|4858.4|4878.6|4859.2|4874.1|4854.7|0
1597122300000|2020-08-11 05:05:00|4877.9|4858.5|4885.8|4866.2|4887.2|4867.6|4877.9|4858.5|0
1597122600000|2020-08-11 05:10:00|4891.4|4871.8|4896.6|4877|4896.6|4877|4891.4|4871.8|0
1597122900000|2020-08-11 05:15:00|4893.6|4874|4890.4|4870.8|4893.7|4874.1|4889.6|4870|0
1597123200000|2020-08-11 05:20:00|4890.1|4870.5|4887.4|4867.8|4890.2|4870.6|4886.7|4867.1|0
1597123500000|2020-08-11 05:25:00|4887|4867.4|4885.2|4865.6|4887|4867.4|4880.6|4861.2|0
1597123800000|2020-08-11 05:30:00|4881.4|4862|4879.3|4859.9|4882.1|4862.7|4879.3|4859.9|0
1597124100000|2020-08-11 05:35:00|4880.8|4861.4|4888.3|4868.7|4888.3|4868.7|4880.8|4861.4|0
1597124400000|2020-08-11 05:40:00|4885.8|4866.2|4886.6|4867|4889.2|4869.6|4885.8|4866.2|0
1597124700000|2020-08-11 05:45:00|4886.7|4867.1|4881.9|4862.5|4887.4|4867.8|4880.2|4860.8|0
1597125000000|2020-08-11 05:50:00|4885.1|4865.5|4882.7|4863.3|4885.4|4865.8|4880.1|4860.7|0
1597125300000|2020-08-11 05:55:00|4883.1|4863.7|4881.4|4862|4884|4864.6|4879.7|4860.3|0
1597191000000|2020-08-12 00:10:00|4988.3|4968.3|4998.2|4978.2|4998.2|4978.2|4978.2|4958.4|0
1597191300000|2020-08-12 00:15:00|4996|4976|4984.8|4965|4996.5|4976.5|4983.1|4963.3|0
1597191600000|2020-08-12 00:20:00|4982.2|4962.4|4958.5|4938.7|4982.2|4962.4|4958.5|4938.7|0
1597191900000|2020-08-12 00:25:00|4960.2|4940.4|4945.2|4925.4|4960.2|4940.4|4935.5|4915.7|0
1597192200000|2020-08-12 00:30:00|4933.9|4914.3|4919.8|4900.2|4933.9|4914.3|4919.8|4900.2|0
1597192500000|2020-08-12 00:35:00|4920.7|4901.1|4919.4|4899.8|4930.2|4910.6|4919.4|4899.8|0
1597192800000|2020-08-12 00:40:00|4919|4899.4|4924.3|4904.7|4925.4|4905.8|4919|4899.4|0
1597193100000|2020-08-12 00:45:00|4926.6|4907|4926.9|4907.3|4928.4|4908.8|4921.9|4902.3|0
1597193400000|2020-08-12 00:50:00|4926.3|4906.7|4918.4|4898.8|4930.2|4910.6|4918.4|4898.8|0
1597193700000|2020-08-12 00:55:00|4916.1|4896.5|4901.6|4882|4916.1|4896.5|4900.4|4880.8|0
1597194000000|2020-08-12 01:00:00|4903.4|4883.8|4906.5|4886.9|4908.4|4888.8|4901.8|4882.2|0
1597194300000|2020-08-12 01:05:00|4906.1|4886.5|4913.3|4893.7|4913.3|4893.7|4906.1|4886.5|0
1597194600000|2020-08-12 01:10:00|4911.3|4891.7|4914.6|4895|4917.7|4898.1|4911|4891.4|0
1597194900000|2020-08-12 01:15:00|4911.7|4892.1|4922.5|4902.9|4922.5|4902.9|4910.4|4890.8|0
1597195200000|2020-08-12 01:20:00|4925.4|4905.8|4924.5|4904.9|4929.8|4910.2|4921.3|4901.7|0
1597195500000|2020-08-12 01:25:00|4924.3|4904.7|4928.1|4908.5|4928.1|4908.5|4924.3|4904.7|0
1597195800000|2020-08-12 01:30:00|4928.4|4908.8|4933.3|4913.7|4933.3|4913.7|4928.4|4908.8|0
1597196100000|2020-08-12 01:35:00|4933.6|4914|4938.9|4919.1|4938.9|4919.1|4932.8|4913.2|0
1597196400000|2020-08-12 01:40:00|4942|4922.2|4939.6|4919.8|4944.1|4924.3|4939.6|4919.8|0
1597196700000|2020-08-12 01:45:00|4938.4|4918.6|4935.9|4916.1|4940|4920.2|4935.9|4916.1|0
1597197000000|2020-08-12 01:50:00|4933.5|4913.9|4935.5|4915.7|4935.5|4915.7|4932.6|4913|0
1597197300000|2020-08-12 01:55:00|4936.4|4916.6|4935.4|4915.6|4940.5|4920.7|4935.4|4915.6|0
1597197600000|2020-08-12 02:00:00|4928.4|4908.8|4927.9|4908.3|4931.4|4911.8|4927.9|4908.3|0
1597197900000|2020-08-12 02:05:00|4929.8|4910.2|4930.8|4911.2|4935|4915.2|4929.7|4910.1|0
1597198200000|2020-08-12 02:10:00|4930|4910.4|4927.8|4908.2|4930.4|4910.8|4925.8|4906.2|0
1597198500000|2020-08-12 02:15:00|4926.3|4906.7|4923.1|4903.5|4926.4|4906.8|4921.2|4901.6|0
1597198800000|2020-08-12 02:20:00|4922.2|4902.6|4923.9|4904.3|4928.9|4909.3|4921.2|4901.6|0
1597199100000|2020-08-12 02:25:00|4923.5|4903.9|4923|4903.4|4928.1|4908.5|4923|4903.4|0
1597199400000|2020-08-12 02:30:00|4920.3|4900.7|4917.9|4898.3|4922.5|4902.9|4915.2|4895.6|0
1597199700000|2020-08-12 02:35:00|4918|4898.4|4919.9|4900.3|4922.2|4902.6|4918|4898.4|0
1597200000000|2020-08-12 02:40:00|4922.5|4902.9|4920.9|4901.3|4926.8|4907.2|4920.9|4901.3|0
1597200300000|2020-08-12 02:45:00|4918.6|4899|4916.1|4896.5|4918.6|4899|4914.9|4895.3|0
1597200600000|2020-08-12 02:50:00|4914.7|4895.1|4918.2|4898.6|4918.2|4898.6|4912.1|4892.5|0
1597200900000|2020-08-12 02:55:00|4917.1|4897.5|4915.6|4896|4919.7|4900.1|4915.6|4896|0
1597201200000|2020-08-12 03:00:00|4916.5|4896.9|4912.9|4893.3|4917.2|4897.6|4912.9|4893.3|0
1597201500000|2020-08-12 03:05:00|4912|4892.4|4911.4|4891.8|4915.9|4896.3|4911.4|4891.8|0
1597201800000|2020-08-12 03:10:00|4912.9|4893.3|4911.2|4891.6|4914.4|4894.8|4911.2|4891.6|0
1597202100000|2020-08-12 03:15:00|4911.1|4891.5|4920|4900.4|4920|4900.4|4911.1|4891.5|0
1597202400000|2020-08-12 03:20:00|4920.2|4900.6|4927|4907.4|4927|4907.4|4920.2|4900.6|0
1597202700000|2020-08-12 03:25:00|4926.4|4906.8|4917.3|4897.7|4926.4|4906.8|4915.5|4895.9|0
1597203000000|2020-08-12 03:30:00|4917.9|4898.3|4919.4|4899.8|4920|4900.4|4914.5|4894.9|0
1597203300000|2020-08-12 03:35:00|4917.9|4898.3|4921.4|4901.8|4922.9|4903.3|4917.9|4898.3|0
1597203600000|2020-08-12 03:40:00|4921.9|4902.3|4921.1|4901.5|4922.8|4903.2|4920.9|4901.3|0
1597203900000|2020-08-12 03:45:00|4920.9|4901.3|4917.1|4897.5|4921.6|4902|4916.6|4897|0
1597204200000|2020-08-12 03:50:00|4916.9|4897.3|4916.9|4897.3|4918.2|4898.6|4915.8|4896.2|0
1597204500000|2020-08-12 03:55:00|4918.8|4899.2|4921.9|4902.3|4921.9|4902.3|4918.2|4898.6|0
1597204800000|2020-08-12 04:00:00|4921.7|4902.1|4924|4904.4|4925.8|4906.2|4921.7|4902.1|0
1597205100000|2020-08-12 04:05:00|4923.7|4904.1|4925.3|4905.7|4925.3|4905.7|4923.4|4903.8|0
1597205400000|2020-08-12 04:10:00|4925.8|4906.2|4927.9|4908.3|4928.7|4909.1|4925.8|4906.2|0
1597205700000|2020-08-12 04:15:00|4928.2|4908.6|4932.3|4912.7|4932.3|4912.7|4927.8|4908.2|0
1597206000000|2020-08-12 04:20:00|4932.6|4913|4929.8|4910.2|4932.6|4913|4928.1|4908.5|0
1597206300000|2020-08-12 04:25:00|4929.3|4909.7|4922.1|4902.5|4929.3|4909.7|4920.6|4901|0
1597206600000|2020-08-12 04:30:00|4921.3|4901.7|4929.7|4910.1|4929.7|4910.1|4921.3|4901.7|0
1597206900000|2020-08-12 04:35:00|4927.2|4907.6|4924|4904.4|4928.4|4908.8|4923.2|4903.6|0
1597207200000|2020-08-12 04:40:00|4923|4903.4|4925.7|4906.1|4925.7|4906.1|4923|4903.4|0
1597207500000|2020-08-12 04:45:00|4925.8|4906.2|4923.2|4903.6|4927.6|4908|4923.2|4903.6|0
1597207800000|2020-08-12 04:50:00|4924.3|4904.7|4919.5|4899.9|4924.3|4904.7|4919.5|4899.9|0
1597208100000|2020-08-12 04:55:00|4918.1|4898.5|4918.8|4899.2|4920.5|4900.9|4915.6|4896|0
1597208400000|2020-08-12 05:00:00|4918.6|4899|4916.1|4896.5|4919.4|4899.8|4915.3|4895.7|0
1597208700000|2020-08-12 05:05:00|4915.8|4896.2|4917.4|4897.8|4917.4|4897.8|4914.3|4894.7|0
1597209000000|2020-08-12 05:10:00|4916.6|4897|4917.9|4898.3|4918.8|4899.2|4916.6|4897|0
1597209300000|2020-08-12 05:15:00|4918|4898.4|4916.3|4896.7|4921.3|4901.7|4915.6|4896|0
1597209600000|2020-08-12 05:20:00|4915.5|4895.9|4918.3|4898.7|4919.6|4900|4915.5|4895.9|0
1597209900000|2020-08-12 05:25:00|4918.5|4898.9|4922.4|4902.8|4922.4|4902.8|4918.3|4898.7|0
1597210200000|2020-08-12 05:30:00|4921.6|4902|4915.6|4896|4921.6|4902|4915.6|4896|0
1597210500000|2020-08-12 05:35:00|4915.7|4896.1|4921.9|4902.3|4922.2|4902.6|4915.2|4895.6|0
1597210800000|2020-08-12 05:40:00|4923.5|4903.9|4924.3|4904.7|4925.9|4906.3|4922.4|4902.8|0
1597211100000|2020-08-12 05:45:00|4924.2|4904.6|4924.8|4905.2|4925.6|4906|4923.7|4904.1|0
1597211400000|2020-08-12 05:50:00|4924.9|4905.3|4923.6|4904|4925.6|4906|4921|4901.4|0
1597211700000|2020-08-12 05:55:00|4922.5|4902.9|4924.4|4904.8|4928.1|4908.5|4922.5|4902.9|0
1597277400000|2020-08-13 00:10:00|4949.3|4929.5|4926|4906.4|4955.3|4935.5|4925.9|4906.3|0
1597277700000|2020-08-13 00:15:00|4933.8|4914.2|4929.4|4909.8|4933.8|4914.2|4926.1|4906.5|0
1597278000000|2020-08-13 00:20:00|4926.1|4906.5|4904|4884.4|4931.6|4912|4904|4884.4|0
1597278300000|2020-08-13 00:25:00|4905|4885.4|4895.1|4875.5|4905|4885.4|4893.2|4873.6|0
1597278600000|2020-08-13 00:30:00|4892.4|4872.8|4888.4|4868.8|4895.2|4875.6|4884.8|4865.3|0
1597278900000|2020-08-13 00:35:00|4893.2|4873.6|4896.7|4877.1|4897.9|4878.3|4893.2|4873.6|0
1597279200000|2020-08-13 00:40:00|4894.5|4874.9|4903.4|4883.8|4906.8|4887.2|4891.6|4872|0
1597279500000|2020-08-13 00:45:00|4902|4882.4|4899.5|4879.9|4902.9|4883.3|4899.5|4879.9|0
1597279800000|2020-08-13 00:50:00|4902.2|4882.6|4894.7|4875.1|4902.3|4882.7|4891.7|4872.1|0
1597280100000|2020-08-13 00:55:00|4895|4875.4|4883.5|4864.1|4897.1|4877.5|4883.5|4864.1|0
1597280400000|2020-08-13 01:00:00|4885.5|4865.9|4888.9|4869.3|4893.5|4873.9|4884.4|4865|0
1597280700000|2020-08-13 01:05:00|4887.2|4867.6|4884.9|4865.3|4887.7|4868.1|4881.9|4862.5|0
1597281000000|2020-08-13 01:10:00|4882.9|4863.5|4884.9|4865.3|4886.6|4867|4882.5|4863.1|0
1597281300000|2020-08-13 01:15:00|4884.3|4864.9|4876.3|4856.9|4886.8|4867.2|4871|4851.6|0
1597281600000|2020-08-13 01:20:00|4878.9|4859.5|4875.2|4855.8|4878.9|4859.5|4873|4853.6|0
1597281900000|2020-08-13 01:25:00|4877.2|4857.8|4873.7|4854.3|4879.6|4860.2|4872.5|4853.1|0
1597282200000|2020-08-13 01:30:00|4874.1|4854.7|4882.2|4862.8|4889.9|4870.3|4874.1|4854.7|0
1597282500000|2020-08-13 01:35:00|4883.9|4864.5|4878.9|4859.5|4883.9|4864.5|4872.7|4853.3|0
1597282800000|2020-08-13 01:40:00|4881.6|4862.2|4882.1|4862.7|4889.5|4869.9|4881.6|4862.2|0
1597283100000|2020-08-13 01:45:00|4882.4|4863|4887.3|4867.7|4887.4|4867.8|4882.4|4863|0
1597283400000|2020-08-13 01:50:00|4889.7|4870.1|4882.2|4862.8|4890.3|4870.7|4882.2|4862.8|0
1597283700000|2020-08-13 01:55:00|4882.7|4863.3|4886.1|4866.5|4886.1|4866.5|4881.1|4861.7|0
1597284000000|2020-08-13 02:00:00|4886.7|4867.1|4883.7|4864.3|4888.1|4868.5|4881.9|4862.5|0
1597284300000|2020-08-13 02:05:00|4882.7|4863.3|4877.7|4858.3|4884.6|4865.2|4877.7|4858.3|0
1597284600000|2020-08-13 02:10:00|4874.9|4855.5|4875.4|4856|4875.7|4856.3|4872.6|4853.2|0
1597284900000|2020-08-13 02:15:00|4873|4853.6|4871.3|4851.9|4873.6|4854.2|4867|4847.6|0
1597285200000|2020-08-13 02:20:00|4875.6|4856.2|4873.9|4854.5|4877|4857.6|4873.9|4854.5|0
1597285500000|2020-08-13 02:25:00|4872.9|4853.5|4873.6|4854.2|4874.2|4854.8|4872.2|4852.8|0
1597285800000|2020-08-13 02:30:00|4872.9|4853.5|4873.2|4853.8|4876.2|4856.8|4871.3|4851.9|0
1597286100000|2020-08-13 02:35:00|4871.4|4852|4870.2|4850.8|4872.7|4853.3|4869|4849.6|0
1597286400000|2020-08-13 02:40:00|4867.2|4847.8|4869|4849.6|4869|4849.6|4866.8|4847.4|0
1597286700000|2020-08-13 02:45:00|4870.1|4850.7|4869.6|4850.2|4870.1|4850.7|4862.5|4843.1|0
1597287000000|2020-08-13 02:50:00|4872.4|4853|4879.6|4860.2|4879.6|4860.2|4872.4|4853|0
1597287300000|2020-08-13 02:55:00|4880.2|4860.8|4876.5|4857.1|4880.2|4860.8|4872.3|4852.9|0
1597287600000|2020-08-13 03:00:00|4873.5|4854.1|4876.8|4857.4|4879.3|4859.9|4873.5|4854.1|0
1597287900000|2020-08-13 03:05:00|4877|4857.6|4874.4|4855|4877|4857.6|4872.5|4853.1|0
1597288200000|2020-08-13 03:10:00|4875.3|4855.9|4871.9|4852.5|4875.7|4856.3|4871.9|4852.5|0
1597288500000|2020-08-13 03:15:00|4871.7|4852.3|4872.6|4853.2|4873.9|4854.5|4869.6|4850.2|0
1597288800000|2020-08-13 03:20:00|4873.7|4854.3|4872.6|4853.2|4875.4|4856|4872.5|4853.1|0
1597289100000|2020-08-13 03:25:00|4872.7|4853.3|4878.5|4859.1|4878.5|4859.1|4872.7|4853.3|0
1597289400000|2020-08-13 03:30:00|4879.9|4860.5|4875.5|4856.1|4880.8|4861.4|4875.5|4856.1|0
1597289700000|2020-08-13 03:35:00|4876.5|4857.1|4870.4|4851|4877.1|4857.7|4869.9|4850.5|0
1597290000000|2020-08-13 03:40:00|4872.7|4853.3|4873.4|4854|4874.7|4855.3|4870.8|4851.4|0
1597290300000|2020-08-13 03:45:00|4876.9|4857.5|4874.8|4855.4|4876.9|4857.5|4874|4854.6|0
1597290600000|2020-08-13 03:50:00|4873.2|4853.8|4872.1|4852.7|4873.2|4853.8|4867.2|4847.8|0
1597290900000|2020-08-13 03:55:00|4872.7|4853.3|4876.1|4856.7|4876.1|4856.7|4872.7|4853.3|0
1597291200000|2020-08-13 04:00:00|4876|4856.6|4884|4864.6|4884|4864.6|4875.4|4856|0
1597291500000|2020-08-13 04:05:00|4883.8|4864.4|4873.3|4853.9|4883.8|4864.4|4873.1|4853.7|0
1597291800000|2020-08-13 04:10:00|4872.2|4852.8|4875.5|4856.1|4876.5|4857.1|4872.2|4852.8|0
1597292100000|2020-08-13 04:15:00|4875.8|4856.4|4877.2|4857.8|4877.2|4857.8|4872|4852.6|0
1597292400000|2020-08-13 04:20:00|4878.9|4859.5|4876.3|4856.9|4879.7|4860.3|4876.3|4856.9|0
1597292700000|2020-08-13 04:25:00|4876|4856.6|4883.9|4864.5|4883.9|4864.5|4875.6|4856.2|0
1597293000000|2020-08-13 04:30:00|4884.3|4864.9|4893.6|4874|4893.6|4874|4884.3|4864.9|0
1597293300000|2020-08-13 04:35:00|4893.3|4873.7|4897.3|4877.7|4902.5|4882.9|4893.3|4873.7|0
1597293600000|2020-08-13 04:40:00|4897.5|4877.9|4893.7|4874.1|4897.5|4877.9|4893.3|4873.7|0
1597293900000|2020-08-13 04:45:00|4895.4|4875.8|4894.9|4875.3|4897.1|4877.5|4892.8|4873.2|0
1597294200000|2020-08-13 04:50:00|4899.1|4879.5|4899.4|4879.8|4899.4|4879.8|4895.8|4876.2|0
1597294500000|2020-08-13 04:55:00|4899.3|4879.7|4893.5|4873.9|4900.4|4880.8|4893.5|4873.9|0
1597294800000|2020-08-13 05:00:00|4894.2|4874.6|4879.5|4860.1|4894.2|4874.6|4879.5|4860.1|0
1597295100000|2020-08-13 05:05:00|4878.1|4858.7|4879.1|4859.7|4879.1|4859.7|4874.7|4855.3|0
1597295400000|2020-08-13 05:10:00|4878.3|4858.9|4880.4|4861|4880.4|4861|4874.8|4855.4|0
1597295700000|2020-08-13 05:15:00|4876.8|4857.4|4881.5|4862.1|4881.5|4862.1|4876.8|4857.4|0
1597296000000|2020-08-13 05:20:00|4881.3|4861.9|4878.8|4859.4|4881.3|4861.9|4875.8|4856.4|0
1597296300000|2020-08-13 05:25:00|4879.1|4859.7|4870.3|4850.9|4879.6|4860.2|4870.3|4850.9|0
1597296600000|2020-08-13 05:30:00|4868.4|4849|4869.9|4850.5|4873.2|4853.8|4868.2|4848.8|0
1597296900000|2020-08-13 05:35:00|4870.6|4851.2|4872.3|4852.9|4874.2|4854.8|4869.2|4849.8|0
1597297200000|2020-08-13 05:40:00|4872|4852.6|4874.8|4855.4|4875.1|4855.7|4868.7|4849.3|0
1597297500000|2020-08-13 05:45:00|4872|4852.6|4869.1|4849.7|4872.2|4852.8|4868.8|4849.4|0
1597297800000|2020-08-13 05:50:00|4867.8|4848.4|4876.5|4857.1|4878.8|4859.4|4867.8|4848.4|0
1597298100000|2020-08-13 05:55:00|4873.7|4854.3|4871.1|4851.7|4873.7|4854.3|4870.5|4851.1|0
1597363800000|2020-08-14 00:10:00|4916.2|4896.6|4897.3|4877.7|4923.8|4904.2|4893.3|4873.7|0
1597364100000|2020-08-14 00:15:00|4895|4875.4|4888.6|4869|4898.5|4878.9|4886.8|4867.2|0
1597364400000|2020-08-14 00:20:00|4889.4|4869.8|4876.4|4857|4889.4|4869.8|4875.6|4856.2|0
1597364700000|2020-08-14 00:25:00|4878|4858.6|4883.4|4864|4891.7|4872.1|4878|4858.6|0
1597365000000|2020-08-14 00:30:00|4885.4|4865.8|4889.1|4869.5|4889.5|4869.9|4883.5|4864.1|0
1597365300000|2020-08-14 00:35:00|4891.4|4871.8|4891.1|4871.5|4895|4875.4|4890.9|4871.3|0
1597365600000|2020-08-14 00:40:00|4890.4|4870.8|4885.1|4865.5|4890.4|4870.8|4884.9|4865.3|0
1597365900000|2020-08-14 00:45:00|4885.9|4866.3|4882.3|4862.9|4886.4|4866.8|4880.6|4861.2|0
1597366200000|2020-08-14 00:50:00|4881.7|4862.3|4884|4864.6|4886.2|4866.6|4881.7|4862.3|0
1597366500000|2020-08-14 00:55:00|4885.4|4865.8|4880.9|4861.5|4885.4|4865.8|4879.1|4859.7|0
1597366800000|2020-08-14 01:00:00|4882.6|4863.2|4885.8|4866.2|4885.8|4866.2|4880.3|4860.9|0
1597367100000|2020-08-14 01:05:00|4882.7|4863.3|4881|4861.6|4882.7|4863.3|4879.9|4860.5|0
1597367400000|2020-08-14 01:10:00|4878.2|4858.8|4871.8|4852.4|4878.2|4858.8|4866.7|4847.3|0
1597367700000|2020-08-14 01:15:00|4870.2|4850.8|4866.1|4846.7|4871.5|4852.1|4864.6|4845.2|0
1597368000000|2020-08-14 01:20:00|4863.1|4843.7|4862.6|4843.2|4864.2|4844.8|4857.8|4838.4|0
1597368300000|2020-08-14 01:25:00|4859.9|4840.5|4859.1|4839.7|4863.9|4844.5|4859.1|4839.7|0
1597368600000|2020-08-14 01:30:00|4859.7|4840.3|4869.6|4850.2|4872.2|4852.8|4859.7|4840.3|0
1597368900000|2020-08-14 01:35:00|4868.1|4848.7|4866.3|4846.9|4870.1|4850.7|4864.9|4845.5|0
1597369200000|2020-08-14 01:40:00|4864.5|4845.1|4862.2|4842.8|4867.5|4848.1|4861.9|4842.5|0
1597369500000|2020-08-14 01:45:00|4860.9|4841.5|4867.8|4848.4|4867.8|4848.4|4860.6|4841.2|0
1597369800000|2020-08-14 01:50:00|4866.3|4846.9|4863.5|4844.1|4869.5|4850.1|4863.5|4844.1|0
1597370100000|2020-08-14 01:55:00|4863.8|4844.4|4862.6|4843.2|4863.8|4844.4|4860.9|4841.5|0
1597370400000|2020-08-14 02:00:00|4861.8|4842.4|4861.9|4842.5|4861.9|4842.5|4858.6|4839.2|0
1597370700000|2020-08-14 02:05:00|4861.5|4842.1|4867.7|4848.3|4868.1|4848.7|4861.5|4842.1|0
1597371000000|2020-08-14 02:10:00|4867.8|4848.4|4870.3|4850.9|4870.7|4851.3|4867.8|4848.4|0
1597371300000|2020-08-14 02:15:00|4871.2|4851.8|4871.5|4852.1|4872.4|4853|4868.4|4849|0
1597371600000|2020-08-14 02:20:00|4872.7|4853.3|4872.1|4852.7|4874.8|4855.4|4872.1|4852.7|0
1597371900000|2020-08-14 02:25:00|4872.8|4853.4|4876.2|4856.8|4877|4857.6|4872.8|4853.4|0
1597372200000|2020-08-14 02:30:00|4876.1|4856.7|4875.3|4855.9|4878.7|4859.3|4874.9|4855.5|0
1597372500000|2020-08-14 02:35:00|4875.1|4855.7|4878|4858.6|4878.9|4859.5|4874.2|4854.8|0
1597372800000|2020-08-14 02:40:00|4878.5|4859.1|4874.9|4855.5|4878.5|4859.1|4874.4|4855|0
1597373100000|2020-08-14 02:45:00|4874.4|4855|4874|4854.6|4874.4|4855|4871.6|4852.2|0
1597373400000|2020-08-14 02:50:00|4874.7|4855.3|4876.2|4856.8|4877.1|4857.7|4874.7|4855.3|0
1597373700000|2020-08-14 02:55:00|4875.8|4856.4|4878.6|4859.2|4878.9|4859.5|4874.7|4855.3|0
1597374000000|2020-08-14 03:00:00|4879.9|4860.5|4878.6|4859.2|4879.9|4860.5|4877.4|4858|0
1597374300000|2020-08-14 03:05:00|4879|4859.6|4882.5|4863.1|4882.5|4863.1|4875.1|4855.7|0
1597374600000|2020-08-14 03:10:00|4883.9|4864.5|4888.5|4868.9|4888.5|4868.9|4882.4|4863|0
1597374900000|2020-08-14 03:15:00|4889|4869.4|4894.4|4874.8|4895.9|4876.3|4889|4869.4|0
1597375200000|2020-08-14 03:20:00|4894|4874.4|4903.7|4884.1|4903.7|4884.1|4894|4874.4|0
1597375500000|2020-08-14 03:25:00|4903.1|4883.5|4896.8|4877.2|4903.1|4883.5|4896.8|4877.2|0
1597375800000|2020-08-14 03:30:00|4895.8|4876.2|4895.3|4875.7|4897.5|4877.9|4894.9|4875.3|0
1597376100000|2020-08-14 03:35:00|4896.9|4877.3|4897.4|4877.8|4899|4879.4|4896.9|4877.3|0
1597376400000|2020-08-14 03:40:00|4897.2|4877.6|4897.6|4878|4899|4879.4|4896.9|4877.3|0
1597376700000|2020-08-14 03:45:00|4896.7|4877.1|4897.3|4877.7|4898.3|4878.7|4896.3|4876.7|0
1597377000000|2020-08-14 03:50:00|4899.1|4879.5|4897.5|4877.9|4901|4881.4|4897.5|4877.9|0
1597377300000|2020-08-14 03:55:00|4896.4|4876.8|4900.5|4880.9|4900.5|4880.9|4895.8|4876.2|0
1597377600000|2020-08-14 04:00:00|4898.6|4879|4901|4881.4|4903.1|4883.5|4898.6|4879|0
1597377900000|2020-08-14 04:05:00|4900.4|4880.8|4896.1|4876.5|4900.4|4880.8|4896.1|4876.5|0
1597378200000|2020-08-14 04:10:00|4896.7|4877.1|4897.9|4878.3|4897.9|4878.3|4895.8|4876.2|0
1597378500000|2020-08-14 04:15:00|4898.5|4878.9|4896.3|4876.7|4898.6|4879|4896.3|4876.7|0
1597378800000|2020-08-14 04:20:00|4895.6|4876|4891|4871.4|4896.1|4876.5|4890.6|4871|0
1597379100000|2020-08-14 04:25:00|4891.8|4872.2|4890.2|4870.6|4891.9|4872.3|4887.3|4867.7|0
1597379400000|2020-08-14 04:30:00|4891.6|4872|4896.9|4877.3|4897.2|4877.6|4890.5|4870.9|0
1597379700000|2020-08-14 04:35:00|4897.3|4877.7|4901.7|4882.1|4903.8|4884.2|4897.3|4877.7|0
1597380000000|2020-08-14 04:40:00|4903.6|4884|4900.6|4881|4903.6|4884|4899.8|4880.2|0
1597380300000|2020-08-14 04:45:00|4902.3|4882.7|4897.6|4878|4902.3|4882.7|4894|4874.4|0
1597380600000|2020-08-14 04:50:00|4896.5|4876.9|4893.8|4874.2|4896.5|4876.9|4893.2|4873.6|0
1597380900000|2020-08-14 04:55:00|4892.8|4873.2|4888.4|4868.8|4892.8|4873.2|4888.4|4868.8|0
1597381200000|2020-08-14 05:00:00|4887.4|4867.8|4889.9|4870.3|4890|4870.4|4886.1|4866.5|0
1597381500000|2020-08-14 05:05:00|4887.7|4868.1|4886.3|4866.7|4888.2|4868.6|4884.9|4865.3|0
1597381800000|2020-08-14 05:10:00|4886.2|4866.6|4887.5|4867.9|4887.9|4868.3|4885.2|4865.6|0
1597382100000|2020-08-14 05:15:00|4887|4867.4|4891|4871.4|4891|4871.4|4885.8|4866.2|0
1597382400000|2020-08-14 05:20:00|4890.4|4870.8|4891.5|4871.9|4891.8|4872.2|4889.1|4869.5|0
1597382700000|2020-08-14 05:25:00|4891.3|4871.7|4890.5|4870.9|4891.8|4872.2|4890.5|4870.9|0
1597383000000|2020-08-14 05:30:00|4891.2|4871.6|4897.4|4877.8|4897.4|4877.8|4890|4870.4|0
1597383300000|2020-08-14 05:35:00|4898.3|4878.7|4893.2|4873.6|4899.8|4880.2|4892.2|4872.6|0
1597383600000|2020-08-14 05:40:00|4895.3|4875.7|4894|4874.4|4896.1|4876.5|4891.9|4872.3|0
1597383900000|2020-08-14 05:45:00|4895.2|4875.6|4894|4874.4|4895.8|4876.2|4893.3|4873.7|0
1597384200000|2020-08-14 05:50:00|4894.3|4874.7|4892.8|4873.2|4896.7|4877.1|4892.8|4873.2|0
1597384500000|2020-08-14 05:55:00|4894.2|4874.6|4892|4872.4|4895.2|4875.6|4888.9|4869.3|0
1597623000000|2020-08-17 00:10:00|4832.3|4813.1|4829.8|4810.6|4832.6|4813.4|4824.4|4805.2|0
1597623300000|2020-08-17 00:15:00|4839.1|4819.7|4829.7|4810.5|4839.1|4819.7|4828.2|4809|0
1597623600000|2020-08-17 00:20:00|4828.8|4809.6|4827.7|4808.5|4832|4812.8|4827.2|4808|0
1597623900000|2020-08-17 00:25:00|4829.1|4809.9|4834.5|4815.3|4836.8|4817.4|4829.1|4809.9|0
1597624200000|2020-08-17 00:30:00|4830.9|4811.7|4825.7|4806.5|4834.5|4815.3|4825.7|4806.5|0
1597624500000|2020-08-17 00:35:00|4823.9|4804.7|4819.7|4800.5|4824.7|4805.5|4817.1|4797.9|0
1597624800000|2020-08-17 00:40:00|4817.9|4798.7|4811.1|4791.9|4817.9|4798.7|4811.1|4791.9|0
1597625100000|2020-08-17 00:45:00|4810.9|4791.7|4810.3|4791.1|4815|4795.8|4810.3|4791.1|0
1597625400000|2020-08-17 00:50:00|4811.3|4792.1|4813.3|4794.1|4814.1|4794.9|4811.3|4792.1|0
1597625700000|2020-08-17 00:55:00|4812.6|4793.4|4806|4786.8|4813.8|4794.6|4806|4786.8|0
1597626000000|2020-08-17 01:00:00|4807.6|4788.4|4809.1|4789.9|4812.1|4792.9|4806.3|4787.1|0
1597626300000|2020-08-17 01:05:00|4809.4|4790.2|4811.3|4792.1|4812.7|4793.5|4809.4|4790.2|0
1597626600000|2020-08-17 01:10:00|4811.5|4792.3|4815.6|4796.4|4816|4796.8|4811.5|4792.3|0
1597626900000|2020-08-17 01:15:00|4814.8|4795.6|4812.2|4793|4814.9|4795.7|4810.4|4791.2|0
1597627200000|2020-08-17 01:20:00|4811.8|4792.6|4812.8|4793.6|4813.4|4794.2|4811.8|4792.6|0
1597627500000|2020-08-17 01:25:00|4809.9|4790.7|4806.1|4786.9|4812.1|4792.9|4805.3|4786.1|0
1597627800000|2020-08-17 01:30:00|4806.6|4787.4|4801|4781.8|4806.6|4787.4|4801|4781.8|0
1597628100000|2020-08-17 01:35:00|4801.1|4781.9|4799.2|4780|4801.3|4782.1|4798.2|4779|0
1597628400000|2020-08-17 01:40:00|4798.4|4779.2|4799|4779.8|4801|4781.8|4796.1|4776.9|0
1597628700000|2020-08-17 01:45:00|4799.4|4780.2|4799.9|4780.7|4804.7|4785.5|4799.4|4780.2|0
1597629000000|2020-08-17 01:50:00|4800|4780.8|4800.5|4781.3|4802.6|4783.4|4800|4780.8|0
1597629300000|2020-08-17 01:55:00|4799.6|4780.4|4800.3|4781.1|4801.5|4782.3|4798.1|4778.9|0
1597629600000|2020-08-17 02:00:00|4800.5|4781.3|4805.1|4785.9|4805.1|4785.9|4800.5|4781.3|0
1597629900000|2020-08-17 02:05:00|4805|4785.8|4816.3|4797.1|4816.3|4797.1|4805|4785.8|0
1597630200000|2020-08-17 02:10:00|4815.1|4795.9|4818.4|4799.2|4818.4|4799.2|4815|4795.8|0
1597630500000|2020-08-17 02:15:00|4817.9|4798.7|4817.8|4798.6|4820.8|4801.6|4813.7|4794.5|0
1597630800000|2020-08-17 02:20:00|4820.2|4801|4818.5|4799.3|4820.2|4801|4814|4794.8|0
1597631100000|2020-08-17 02:25:00|4821.8|4802.6|4820.1|4800.9|4826.3|4807.1|4819.6|4800.4|0
1597631400000|2020-08-17 02:30:00|4821|4801.8|4819.6|4800.4|4821.7|4802.5|4817.1|4797.9|0
1597631700000|2020-08-17 02:35:00|4820.3|4801.1|4823.6|4804.4|4823.6|4804.4|4818.6|4799.4|0
1597632000000|2020-08-17 02:40:00|4823.4|4804.2|4823.6|4804.4|4823.6|4804.4|4819.7|4800.5|0
1597632300000|2020-08-17 02:45:00|4824.3|4805.1|4822.1|4802.9|4826.4|4807.2|4821.9|4802.7|0
1597632600000|2020-08-17 02:50:00|4821.7|4802.5|4824.5|4805.3|4826.1|4806.9|4821.7|4802.5|0
1597632900000|2020-08-17 02:55:00|4827.1|4807.9|4828.5|4809.3|4829.2|4810|4826.2|4807|0
1597633200000|2020-08-17 03:00:00|4830.4|4811.2|4831.9|4812.7|4832.7|4813.5|4828.6|4809.4|0
1597633500000|2020-08-17 03:05:00|4832.5|4813.3|4823.1|4803.9|4832.5|4813.3|4823.1|4803.9|0
1597633800000|2020-08-17 03:10:00|4822.8|4803.6|4823.3|4804.1|4824.3|4805.1|4822.2|4803|0
1597634100000|2020-08-17 03:15:00|4824.7|4805.5|4821.4|4802.2|4825.3|4806.1|4821.4|4802.2|0
1597634400000|2020-08-17 03:20:00|4821.3|4802.1|4821.1|4801.9|4822.1|4802.9|4819.4|4800.2|0
1597634700000|2020-08-17 03:25:00|4820.4|4801.2|4819|4799.8|4820.7|4801.5|4818|4798.8|0
1597635000000|2020-08-17 03:30:00|4819.5|4800.3|4815.9|4796.7|4819.5|4800.3|4815.8|4796.6|0
1597635300000|2020-08-17 03:35:00|4814.9|4795.7|4814.7|4795.5|4816.7|4797.5|4813.9|4794.7|0
1597635600000|2020-08-17 03:40:00|4814.1|4794.9|4815.3|4796.1|4818.2|4799|4813.8|4794.6|0
1597635900000|2020-08-17 03:45:00|4814.7|4795.5|4812.2|4793|4814.7|4795.5|4812.1|4792.9|0
1597636200000|2020-08-17 03:50:00|4812.8|4793.6|4818|4798.8|4818|4798.8|4812.8|4793.6|0
1597636500000|2020-08-17 03:55:00|4818.7|4799.5|4821.2|4802|4822.9|4803.7|4818.7|4799.5|0
1597636800000|2020-08-17 04:00:00|4820.9|4801.7|4818.8|4799.6|4821.7|4802.5|4818.8|4799.6|0
1597637100000|2020-08-17 04:05:00|4818.5|4799.3|4816.3|4797.1|4818.5|4799.3|4814.9|4795.7|0
1597637400000|2020-08-17 04:10:00|4815|4795.8|4813.2|4794|4818.1|4798.9|4813.2|4794|0
1597637700000|2020-08-17 04:15:00|4813.6|4794.4|4816.2|4797|4818.9|4799.7|4813.2|4794|0
1597638000000|2020-08-17 04:20:00|4815.9|4796.7|4819|4799.8|4819|4799.8|4815.9|4796.7|0
1597638300000|2020-08-17 04:25:00|4818.7|4799.5|4821.1|4801.9|4821.2|4802|4818.3|4799.1|0
1597638600000|2020-08-17 04:30:00|4821|4801.8|4825.1|4805.9|4826.8|4807.6|4821|4801.8|0
1597638900000|2020-08-17 04:35:00|4825.6|4806.4|4822.9|4803.7|4825.6|4806.4|4822|4802.8|0
1597639200000|2020-08-17 04:40:00|4824.9|4805.7|4824.1|4804.9|4825.6|4806.4|4824|4804.8|0
1597639500000|2020-08-17 04:45:00|4824.5|4805.3|4824.5|4805.3|4825.2|4806|4823.5|4804.3|0
1597639800000|2020-08-17 04:50:00|4824.4|4805.2|4831.8|4812.6|4831.8|4812.6|4823.7|4804.5|0
1597640100000|2020-08-17 04:55:00|4832.3|4813.1|4829.2|4810|4835.6|4816.2|4829.2|4810|0
1597640400000|2020-08-17 05:00:00|4827.6|4808.4|4830.2|4811|4830.3|4811.1|4827.2|4808|0
1597640700000|2020-08-17 05:05:00|4828.1|4808.9|4829.2|4810|4830.3|4811.1|4826.4|4807.2|0
1597641000000|2020-08-17 05:10:00|4826|4806.8|4826.2|4807|4827.6|4808.4|4826|4806.8|0
1597641300000|2020-08-17 05:15:00|4825.2|4806|4827.8|4808.6|4827.8|4808.6|4825.2|4806|0
1597641600000|2020-08-17 05:20:00|4827.9|4808.7|4827.6|4808.4|4829.6|4810.4|4827.6|4808.4|0
1597641900000|2020-08-17 05:25:00|4826.8|4807.6|4825.6|4806.4|4827.3|4808.1|4821.9|4802.7|0
1597642200000|2020-08-17 05:30:00|4823.9|4804.7|4821.3|4802.1|4823.9|4804.7|4818.8|4799.6|0
1597642500000|2020-08-17 05:35:00|4820.7|4801.5|4817.6|4798.4|4821.4|4802.2|4817.6|4798.4|0
1597642800000|2020-08-17 05:40:00|4817.2|4798|4816.5|4797.3|4818.8|4799.6|4816.1|4796.9|0
1597643100000|2020-08-17 05:45:00|4816.4|4797.2|4806.8|4787.6|4816.4|4797.2|4806.8|4787.6|0
1597643400000|2020-08-17 05:50:00|4807.3|4788.1|4809.1|4789.9|4813.3|4794.1|4807|4787.8|0
1597643700000|2020-08-17 05:55:00|4809.6|4790.4|4811.2|4792|4811.4|4792.2|4809.6|4790.4|0
1597709400000|2020-08-18 00:10:00|4769.9|4750.9|4761.2|4742.2|4769.9|4750.9|4756.4|4737.4|0
1597709700000|2020-08-18 00:15:00|4756.5|4737.5|4756.6|4737.6|4760.1|4741.1|4749.5|4730.5|0
1597710000000|2020-08-18 00:20:00|4757.1|4738.1|4746.2|4727.2|4757.1|4738.1|4746.2|4727.2|0
1597710300000|2020-08-18 00:25:00|4746.9|4727.9|4751.4|4732.4|4752|4733|4746.9|4727.9|0
1597710600000|2020-08-18 00:30:00|4750.7|4731.7|4735.7|4716.7|4750.7|4731.7|4735.7|4716.7|0
1597710900000|2020-08-18 00:35:00|4737.7|4718.7|4736.5|4717.5|4738.9|4719.9|4736.5|4717.5|0
1597711200000|2020-08-18 00:40:00|4735.4|4716.4|4740.5|4721.5|4740.5|4721.5|4734.9|4715.9|0
1597711500000|2020-08-18 00:45:00|4740.6|4721.6|4748.6|4729.6|4750.4|4731.4|4740.6|4721.6|0
1597711800000|2020-08-18 00:50:00|4748.8|4729.8|4752.3|4733.3|4753.9|4734.9|4747.4|4728.4|0
1597712100000|2020-08-18 00:55:00|4751.7|4732.7|4743.7|4724.7|4751.7|4732.7|4743.7|4724.7|0
1597712400000|2020-08-18 01:00:00|4742.9|4723.9|4745.4|4726.4|4745.4|4726.4|4742.8|4723.8|0
1597712700000|2020-08-18 01:05:00|4749.8|4730.8|4751.8|4732.8|4753|4734|4749.8|4730.8|0
1597713000000|2020-08-18 01:10:00|4753.6|4734.6|4747.7|4728.7|4753.6|4734.6|4744.8|4725.8|0
1597713300000|2020-08-18 01:15:00|4748|4729|4746.5|4727.5|4748|4729|4741.6|4722.6|0
1597713600000|2020-08-18 01:20:00|4744.6|4725.6|4746.7|4727.7|4751.5|4732.5|4744.2|4725.2|0
1597713900000|2020-08-18 01:25:00|4746.3|4727.3|4747.1|4728.1|4748.4|4729.4|4746.2|4727.2|0
1597714200000|2020-08-18 01:30:00|4747.7|4728.7|4746.6|4727.6|4747.7|4728.7|4744.7|4725.7|0
1597714500000|2020-08-18 01:35:00|4746.4|4727.4|4746.6|4727.6|4746.6|4727.6|4743.8|4724.8|0
1597714800000|2020-08-18 01:40:00|4747.9|4728.9|4747.5|4728.5|4748.7|4729.7|4746.1|4727.1|0
1597715100000|2020-08-18 01:45:00|4749.9|4730.9|4750.5|4731.5|4750.5|4731.5|4747.2|4728.2|0
1597715400000|2020-08-18 01:50:00|4749.7|4730.7|4751.2|4732.2|4751.2|4732.2|4749.6|4730.6|0
1597715700000|2020-08-18 01:55:00|4751.5|4732.5|4752.3|4733.3|4752.8|4733.8|4751.2|4732.2|0
1597716000000|2020-08-18 02:00:00|4751.4|4732.4|4749.3|4730.3|4753.2|4734.2|4749.3|4730.3|0
1597716300000|2020-08-18 02:05:00|4749.1|4730.1|4749.6|4730.6|4749.6|4730.6|4746.7|4727.7|0
1597716600000|2020-08-18 02:10:00|4749.8|4730.8|4748.6|4729.6|4750.1|4731.1|4746.8|4727.8|0
1597716900000|2020-08-18 02:15:00|4747.9|4728.9|4750.8|4731.8|4750.8|4731.8|4747.9|4728.9|0
1597717200000|2020-08-18 02:20:00|4751.6|4732.6|4756.1|4737.1|4756.2|4737.2|4751.6|4732.6|0
1597717500000|2020-08-18 02:25:00|4755.5|4736.5|4755.2|4736.2|4757.5|4738.5|4754.2|4735.2|0
1597717800000|2020-08-18 02:30:00|4755.5|4736.5|4756.2|4737.2|4757.1|4738.1|4754.3|4735.3|0
1597718100000|2020-08-18 02:35:00|4755.3|4736.3|4755.4|4736.4|4755.4|4736.4|4753.2|4734.2|0
1597718400000|2020-08-18 02:40:00|4755.3|4736.3|4751.7|4732.7|4756.6|4737.6|4751.7|4732.7|0
1597718700000|2020-08-18 02:45:00|4752.1|4733.1|4753.1|4734.1|4753.1|4734.1|4751.1|4732.1|0
1597719000000|2020-08-18 02:50:00|4753.4|4734.4|4756.1|4737.1|4757.2|4738.2|4753.4|4734.4|0
1597719300000|2020-08-18 02:55:00|4755|4736|4756.5|4737.5|4756.5|4737.5|4754.4|4735.4|0
1597719600000|2020-08-18 03:00:00|4757.5|4738.5|4756.2|4737.2|4757.6|4738.6|4755.5|4736.5|0
1597719900000|2020-08-18 03:05:00|4756.4|4737.4|4759.2|4740.2|4759.6|4740.6|4754.8|4735.8|0
1597720200000|2020-08-18 03:10:00|4759.4|4740.4|4760.2|4741.2|4761.7|4742.7|4759.4|4740.4|0
1597720500000|2020-08-18 03:15:00|4762|4743|4768.3|4749.3|4769.4|4750.4|4762|4743|0
1597720800000|2020-08-18 03:20:00|4769.6|4750.6|4766.7|4747.7|4769.6|4750.6|4766.7|4747.7|0
1597721100000|2020-08-18 03:25:00|4766.6|4747.6|4770.3|4751.3|4770.8|4751.8|4766.6|4747.6|0
1597721400000|2020-08-18 03:30:00|4769.4|4750.4|4777.3|4758.3|4778.8|4759.8|4769.4|4750.4|0
1597721700000|2020-08-18 03:35:00|4777.1|4758.1|4777|4758|4779.4|4760.4|4775.8|4756.8|0
1597722000000|2020-08-18 03:40:00|4776.9|4757.9|4778.9|4759.9|4779.8|4760.8|4776.9|4757.9|0
1597722300000|2020-08-18 03:45:00|4779.1|4760.1|4779.5|4760.5|4781.5|4762.5|4778.4|4759.4|0
1597722600000|2020-08-18 03:50:00|4779.9|4760.9|4776|4757|4780|4761|4776|4757|0
1597722900000|2020-08-18 03:55:00|4776.7|4757.7|4773.3|4754.3|4777.9|4758.9|4773.3|4754.3|0
1597723200000|2020-08-18 04:00:00|4772.6|4753.6|4775.5|4756.5|4775.5|4756.5|4772.6|4753.6|0
1597723500000|2020-08-18 04:05:00|4776|4757|4777.1|4758.1|4780|4761|4776|4757|0
1597723800000|2020-08-18 04:10:00|4778|4759|4779.9|4760.9|4779.9|4760.9|4776.6|4757.6|0
1597724100000|2020-08-18 04:15:00|4779.5|4760.5|4782.1|4763.1|4782.8|4763.8|4778.8|4759.8|0
1597724400000|2020-08-18 04:20:00|4782.8|4763.8|4790.9|4771.7|4790.9|4771.7|4782.8|4763.8|0
1597724700000|2020-08-18 04:25:00|4790.8|4771.6|4789.6|4770.4|4791.9|4772.7|4789|4769.8|0
1597725000000|2020-08-18 04:30:00|4791.1|4771.9|4790.9|4771.7|4791.4|4772.2|4790.4|4771.2|0
1597725300000|2020-08-18 04:35:00|4792.8|4773.6|4795.1|4775.9|4795.3|4776.1|4792.8|4773.6|0
1597725600000|2020-08-18 04:40:00|4794.3|4775.1|4788.3|4769.1|4797.3|4778.1|4788.3|4769.1|0
1597725900000|2020-08-18 04:45:00|4787.2|4768|4795.4|4776.2|4795.4|4776.2|4787.1|4767.9|0
1597726200000|2020-08-18 04:50:00|4796.8|4777.6|4795.5|4776.3|4796.8|4777.6|4793.6|4774.4|0
1597726500000|2020-08-18 04:55:00|4796.1|4776.9|4794.3|4775.1|4796.9|4777.7|4794|4774.8|0
1597726800000|2020-08-18 05:00:00|4796.1|4776.9|4795.5|4776.3|4797.3|4778.1|4795.5|4776.3|0
1597727100000|2020-08-18 05:05:00|4795.7|4776.5|4794.4|4775.2|4795.7|4776.5|4792.7|4773.5|0
1597727400000|2020-08-18 05:10:00|4795.3|4776.1|4796.2|4777|4797.2|4778|4795.3|4776.1|0
1597727700000|2020-08-18 05:15:00|4796.3|4777.1|4799.4|4780.2|4799.4|4780.2|4795.6|4776.4|0
1597728000000|2020-08-18 05:20:00|4799.3|4780.1|4801.3|4782.1|4801.3|4782.1|4799.2|4780|0
1597728300000|2020-08-18 05:25:00|4801.1|4781.9|4798.8|4779.6|4801.1|4781.9|4798.8|4779.6|0
1597728600000|2020-08-18 05:30:00|4798.7|4779.5|4801.6|4782.4|4801.6|4782.4|4793.9|4774.7|0
1597728900000|2020-08-18 05:35:00|4801.1|4781.9|4795.6|4776.4|4801.1|4781.9|4795.6|4776.4|0
1597729200000|2020-08-18 05:40:00|4794.1|4774.9|4792.5|4773.3|4796.1|4776.9|4791.5|4772.3|0
1597729500000|2020-08-18 05:45:00|4789.5|4770.3|4791.2|4772|4794.3|4775.1|4789.5|4770.3|0
1597729800000|2020-08-18 05:50:00|4791.6|4772.4|4785.5|4766.3|4792|4772.8|4785.2|4766|0
1597730100000|2020-08-18 05:55:00|4787.7|4768.5|4782.7|4763.7|4787.7|4768.5|4780.6|4761.6|0
1597795800000|2020-08-19 00:10:00|4778.8|4759.8|4776.3|4757.3|4778.8|4759.8|4772.3|4753.3|0
1597796100000|2020-08-19 00:15:00|4782.2|4763.2|4785|4765.8|4792.4|4773.2|4782.2|4763.2|0
1597796400000|2020-08-19 00:20:00|4787|4767.8|4781.3|4762.3|4790.9|4771.7|4781.3|4762.3|0
1597796700000|2020-08-19 00:25:00|4783.1|4764.1|4789.9|4770.7|4790|4770.8|4781.1|4762.1|0
1597797000000|2020-08-19 00:30:00|4788.7|4769.5|4789.4|4770.2|4789.4|4770.2|4780.6|4761.6|0
1597797300000|2020-08-19 00:35:00|4789.6|4770.4|4782.9|4763.9|4789.8|4770.6|4782.6|4763.6|0
1597797600000|2020-08-19 00:40:00|4781.4|4762.4|4776.9|4757.9|4782.2|4763.2|4776.9|4757.9|0
1597797900000|2020-08-19 00:45:00|4777.2|4758.2|4776.1|4757.1|4781.2|4762.2|4776.1|4757.1|0
1597798200000|2020-08-19 00:50:00|4776.2|4757.2|4776.2|4757.2|4779|4760|4776|4757|0
1597798500000|2020-08-19 00:55:00|4775.4|4756.4|4778.8|4759.8|4779.1|4760.1|4774.8|4755.8|0
1597798800000|2020-08-19 01:00:00|4777.2|4758.2|4788.5|4769.3|4788.5|4769.3|4777.2|4758.2|0
1597799100000|2020-08-19 01:05:00|4788.1|4768.9|4794.9|4775.7|4794.9|4775.7|4788.1|4768.9|0
1597799400000|2020-08-19 01:10:00|4793|4773.8|4809.3|4790.1|4809.3|4790.1|4793|4773.8|0
1597799700000|2020-08-19 01:15:00|4814|4794.8|4820.8|4801.6|4820.8|4801.6|4808.3|4789.1|0
1597800000000|2020-08-19 01:20:00|4818.2|4799|4813.8|4794.6|4818.2|4799|4813.8|4794.6|0
1597800300000|2020-08-19 01:25:00|4812.9|4793.7|4814.2|4795|4817.5|4798.3|4812.9|4793.7|0
1597800600000|2020-08-19 01:30:00|4812.9|4793.7|4811.7|4792.5|4815.1|4795.9|4810|4790.8|0
1597800900000|2020-08-19 01:35:00|4813.9|4794.7|4816.5|4797.3|4816.5|4797.3|4813.3|4794.1|0
1597801200000|2020-08-19 01:40:00|4816.7|4797.5|4808.9|4789.7|4816.7|4797.5|4807.6|4788.4|0
1597801500000|2020-08-19 01:45:00|4808.3|4789.1|4804.3|4785.1|4810.7|4791.5|4804.2|4785|0
1597801800000|2020-08-19 01:50:00|4805.4|4786.2|4808.4|4789.2|4809.4|4790.2|4805.2|4786|0
1597802100000|2020-08-19 01:55:00|4810.9|4791.7|4812.7|4793.5|4814.7|4795.5|4810.8|4791.6|0
1597802400000|2020-08-19 02:00:00|4814.7|4795.5|4822.4|4803.2|4822.4|4803.2|4814.7|4795.5|0
1597802700000|2020-08-19 02:05:00|4824|4804.8|4832.5|4813.3|4832.5|4813.3|4823.5|4804.3|0
1597803000000|2020-08-19 02:10:00|4831.1|4811.9|4829.2|4810|4832.9|4813.7|4829.2|4810|0
1597803300000|2020-08-19 02:15:00|4826.4|4807.2|4829.8|4810.6|4831.1|4811.9|4826.4|4807.2|0
1597803600000|2020-08-19 02:20:00|4831|4811.8|4826.9|4807.7|4831.9|4812.7|4826.8|4807.6|0
1597803900000|2020-08-19 02:25:00|4826.5|4807.3|4828.6|4809.4|4829.8|4810.6|4826.4|4807.2|0
1597804200000|2020-08-19 02:30:00|4830.1|4810.9|4832.8|4813.6|4834|4814.8|4830.1|4810.9|0
1597804500000|2020-08-19 02:35:00|4832.3|4813.1|4837.6|4818.2|4837.6|4818.2|4832.3|4813.1|0
1597804800000|2020-08-19 02:40:00|4839.8|4820.4|4838.6|4819.2|4840.5|4821.1|4838.2|4818.8|0
1597805100000|2020-08-19 02:45:00|4837|4817.6|4834.2|4815|4839.1|4819.7|4833.4|4814.2|0
1597805400000|2020-08-19 02:50:00|4834.8|4815.4|4833.4|4814.2|4835.3|4815.9|4833.2|4814|0
1597805700000|2020-08-19 02:55:00|4829.6|4810.4|4825.8|4806.6|4829.6|4810.4|4825.6|4806.4|0
1597806000000|2020-08-19 03:00:00|4826|4806.8|4832.4|4813.2|4833|4813.8|4826|4806.8|0
1597806300000|2020-08-19 03:05:00|4833.7|4814.5|4834.3|4815.1|4835|4815.6|4832.6|4813.4|0
1597806600000|2020-08-19 03:10:00|4834|4814.8|4831.7|4812.5|4834.9|4815.5|4831.1|4811.9|0
1597806900000|2020-08-19 03:15:00|4829.5|4810.3|4828.9|4809.7|4831.5|4812.3|4827.8|4808.6|0
1597807200000|2020-08-19 03:20:00|4831.3|4812.1|4836.4|4817|4837.4|4818|4831.3|4812.1|0
1597807500000|2020-08-19 03:25:00|4837|4817.6|4840.7|4821.3|4841.6|4822.2|4837|4817.6|0
1597807800000|2020-08-19 03:30:00|4840.5|4821.1|4846.4|4827|4846.6|4827.2|4840.5|4821.1|0
1597808100000|2020-08-19 03:35:00|4846.5|4827.1|4838.3|4818.9|4846.7|4827.3|4838.3|4818.9|0
1597808400000|2020-08-19 03:40:00|4841.6|4822.2|4841.7|4822.3|4842.9|4823.5|4839.9|4820.5|0
1597808700000|2020-08-19 03:45:00|4838.8|4819.4|4839.6|4820.2|4842.8|4823.4|4838.8|4819.4|0
1597809000000|2020-08-19 03:50:00|4838.2|4818.8|4838.6|4819.2|4838.9|4819.5|4834.1|4814.9|0
1597809300000|2020-08-19 03:55:00|4839.3|4819.9|4836.1|4816.7|4839.5|4820.1|4836.1|4816.7|0
1597809600000|2020-08-19 04:00:00|4835.3|4815.9|4837.6|4818.2|4838.3|4818.9|4835.3|4815.9|0
1597809900000|2020-08-19 04:05:00|4839.7|4820.3|4830.5|4811.3|4841.2|4821.8|4830.5|4811.3|0
1597810200000|2020-08-19 04:10:00|4834|4814.8|4836.5|4817.1|4836.5|4817.1|4833.3|4814.1|0
1597810500000|2020-08-19 04:15:00|4836.2|4816.8|4833.8|4814.6|4836.4|4817|4833.3|4814.1|0
1597810800000|2020-08-19 04:20:00|4829.8|4810.6|4830.2|4811|4830.7|4811.5|4829.7|4810.5|0
1597811100000|2020-08-19 04:25:00|4829.4|4810.2|4830.1|4810.9|4830.1|4810.9|4828.7|4809.5|0
1597811400000|2020-08-19 04:30:00|4830.4|4811.2|4825.8|4806.6|4830.4|4811.2|4823.3|4804.1|0
1597811700000|2020-08-19 04:35:00|4825.9|4806.7|4829.8|4810.6|4830.6|4811.4|4825.9|4806.7|0
1597812000000|2020-08-19 04:40:00|4828.5|4809.3|4831|4811.8|4831.7|4812.5|4828.5|4809.3|0
1597812300000|2020-08-19 04:45:00|4830.8|4811.6|4833.4|4814.2|4833.4|4814.2|4829.1|4809.9|0
1597812600000|2020-08-19 04:50:00|4832.8|4813.6|4837.3|4817.9|4837.5|4818.1|4832.8|4813.6|0
1597812900000|2020-08-19 04:55:00|4836.7|4817.3|4837|4817.6|4839.6|4820.2|4835.7|4816.3|0
1597813200000|2020-08-19 05:00:00|4837.8|4818.4|4843.5|4824.1|4843.5|4824.1|4837.7|4818.3|0
1597813500000|2020-08-19 05:05:00|4844.8|4825.4|4844.2|4824.8|4844.9|4825.5|4842.5|4823.1|0
1597813800000|2020-08-19 05:10:00|4843.2|4823.8|4840.2|4820.8|4843.2|4823.8|4839.5|4820.1|0
1597814100000|2020-08-19 05:15:00|4841.9|4822.5|4840.9|4821.5|4841.9|4822.5|4839.6|4820.2|0
1597814400000|2020-08-19 05:20:00|4841.3|4821.9|4837.9|4818.5|4842.4|4823|4837.9|4818.5|0
1597814700000|2020-08-19 05:25:00|4839.4|4820|4833.2|4814|4840|4820.6|4833.2|4814|0
1597815000000|2020-08-19 05:30:00|4831.8|4812.6|4831.5|4812.3|4834.4|4815.2|4830.6|4811.4|0
1597815300000|2020-08-19 05:35:00|4830.3|4811.1|4827.2|4808|4830.4|4811.2|4827.2|4808|0
1597815600000|2020-08-19 05:40:00|4826.6|4807.4|4829|4809.8|4832|4812.8|4826|4806.8|0
1597815900000|2020-08-19 05:45:00|4829.4|4810.2|4829.4|4810.2|4829.9|4810.7|4828.7|4809.5|0
1597816200000|2020-08-19 05:50:00|4828.2|4809|4830|4810.8|4830|4810.8|4828.2|4809|0
1597816500000|2020-08-19 05:55:00|4829.4|4810.2|4834.5|4815.3|4836.1|4816.7|4827.7|4808.5|0
1597882200000|2020-08-20 00:10:00|4790.5|4771.3|4798.5|4779.3|4798.5|4779.3|4784.4|4765.4|0
1597882500000|2020-08-20 00:15:00|4805.5|4786.3|4808.7|4789.5|4812.7|4793.5|4803.3|4784.1|0
1597882800000|2020-08-20 00:20:00|4812.2|4793|4809|4789.8|4816.3|4797.1|4809|4789.8|0
1597883100000|2020-08-20 00:25:00|4809.2|4790|4804.4|4785.2|4813.2|4794|4804.3|4785.1|0
1597883400000|2020-08-20 00:30:00|4805.8|4786.6|4816.6|4797.4|4816.6|4797.4|4805.8|4786.6|0
1597883700000|2020-08-20 00:35:00|4817.8|4798.6|4812|4792.8|4818.2|4799|4808.4|4789.2|0
1597884000000|2020-08-20 00:40:00|4811.8|4792.6|4808.3|4789.1|4811.8|4792.6|4807.6|4788.4|0
1597884300000|2020-08-20 00:45:00|4807.4|4788.2|4807.1|4787.9|4807.4|4788.2|4805.9|4786.7|0
1597884600000|2020-08-20 00:50:00|4806.9|4787.7|4810.2|4791|4811.9|4792.7|4806.9|4787.7|0
1597884900000|2020-08-20 00:55:00|4809.9|4790.7|4804.5|4785.3|4810.5|4791.3|4803.8|4784.6|0
1597885200000|2020-08-20 01:00:00|4804.8|4785.6|4807.3|4788.1|4807.3|4788.1|4804|4784.8|0
1597885500000|2020-08-20 01:05:00|4807.6|4788.4|4806.9|4787.7|4809.4|4790.2|4804.8|4785.6|0
1597885800000|2020-08-20 01:10:00|4806.6|4787.4|4806.4|4787.2|4812|4792.8|4802.8|4783.6|0
1597886100000|2020-08-20 01:15:00|4803.6|4784.4|4807.1|4787.9|4809.3|4790.1|4803.4|4784.2|0
1597886400000|2020-08-20 01:20:00|4807.8|4788.6|4804|4784.8|4811.6|4792.4|4804|4784.8|0
1597886700000|2020-08-20 01:25:00|4803.2|4784|4802.4|4783.2|4804.5|4785.3|4802.4|4783.2|0
1597887000000|2020-08-20 01:30:00|4803.7|4784.5|4808.3|4789.1|4808.3|4789.1|4801.6|4782.4|0
1597887300000|2020-08-20 01:35:00|4809.1|4789.9|4805.9|4786.7|4809.1|4789.9|4805.4|4786.2|0
1597887600000|2020-08-20 01:40:00|4806.8|4787.6|4805.4|4786.2|4806.8|4787.6|4804|4784.8|0
1597887900000|2020-08-20 01:45:00|4805.9|4786.7|4804.4|4785.2|4806.4|4787.2|4803.8|4784.6|0
1597888200000|2020-08-20 01:50:00|4804.7|4785.5|4798.7|4779.5|4804.7|4785.5|4798.7|4779.5|0
1597888500000|2020-08-20 01:55:00|4798.4|4779.2|4796.3|4777.1|4799.7|4780.5|4796.3|4777.1|0
1597888800000|2020-08-20 02:00:00|4794.9|4775.7|4795.3|4776.1|4796.2|4777|4794.5|4775.3|0
1597889100000|2020-08-20 02:05:00|4795.4|4776.2|4792.9|4773.7|4795.9|4776.7|4792.4|4773.2|0
1597889400000|2020-08-20 02:10:00|4791.7|4772.5|4794.2|4775|4795.6|4776.4|4791.7|4772.5|0
1597889700000|2020-08-20 02:15:00|4794.3|4775.1|4799.4|4780.2|4799.4|4780.2|4794.3|4775.1|0
1597890000000|2020-08-20 02:20:00|4798.2|4779|4785.8|4766.6|4798.2|4779|4785.8|4766.6|0
1597890300000|2020-08-20 02:25:00|4785.9|4766.7|4793.6|4774.4|4793.6|4774.4|4785.9|4766.7|0
1597890600000|2020-08-20 02:30:00|4792.2|4773|4789.8|4770.6|4792.9|4773.7|4789.8|4770.6|0
1597890900000|2020-08-20 02:35:00|4786.3|4767.1|4784.7|4765.5|4787.7|4768.5|4784.7|4765.5|0
1597891200000|2020-08-20 02:40:00|4784.9|4765.7|4784.1|4765.1|4786.2|4767|4782.9|4763.9|0
1597891500000|2020-08-20 02:45:00|4784.6|4765.5|4785.3|4766.1|4785.8|4766.6|4784.1|4765.1|0
1597891800000|2020-08-20 02:50:00|4786.6|4767.4|4781.2|4762.2|4787.3|4768.1|4781.2|4762.2|0
1597892100000|2020-08-20 02:55:00|4782.1|4763.1|4780.2|4761.2|4782.1|4763.1|4779.4|4760.4|0
1597892400000|2020-08-20 03:00:00|4777.4|4758.4|4779.7|4760.7|4780|4761|4777.4|4758.4|0
1597892700000|2020-08-20 03:05:00|4782.1|4763.1|4781.6|4762.6|4783.5|4764.5|4781.6|4762.6|0
1597893000000|2020-08-20 03:10:00|4782.5|4763.5|4781.2|4762.2|4782.5|4763.5|4780.2|4761.2|0
1597893300000|2020-08-20 03:15:00|4782.9|4763.9|4783.6|4764.6|4783.6|4764.6|4781.3|4762.3|0
1597893600000|2020-08-20 03:20:00|4783.1|4764.1|4784.9|4765.7|4784.9|4765.7|4782.4|4763.4|0
1597893900000|2020-08-20 03:25:00|4784.2|4765.2|4787.5|4768.3|4789.4|4770.2|4784.2|4765.2|0
1597894200000|2020-08-20 03:30:00|4787.7|4768.5|4793.8|4774.6|4793.8|4774.6|4787.7|4768.5|0
1597894500000|2020-08-20 03:35:00|4794|4774.8|4792|4772.8|4797.7|4778.5|4791.9|4772.7|0
1597894800000|2020-08-20 03:40:00|4792.2|4773|4790.4|4771.2|4793.2|4774|4790.4|4771.2|0
1597895100000|2020-08-20 03:45:00|4790.5|4771.3|4792.6|4773.4|4793.3|4774.1|4790.5|4771.3|0
1597895400000|2020-08-20 03:50:00|4793.6|4774.4|4791|4771.8|4793.6|4774.4|4790.1|4770.9|0
1597895700000|2020-08-20 03:55:00|4793.4|4774.2|4796.8|4777.6|4797.4|4778.2|4793.4|4774.2|0
1597896000000|2020-08-20 04:00:00|4798.1|4778.9|4799.6|4780.4|4799.6|4780.4|4798.1|4778.9|0
1597896300000|2020-08-20 04:05:00|4798.5|4779.3|4798.8|4779.6|4800.4|4781.2|4797.3|4778.1|0
1597896600000|2020-08-20 04:10:00|4796.7|4777.5|4794.4|4775.2|4796.7|4777.5|4790.9|4771.7|0
1597896900000|2020-08-20 04:15:00|4793.9|4774.7|4794.4|4775.2|4794.9|4775.7|4792.3|4773.1|0
1597897200000|2020-08-20 04:20:00|4794|4774.8|4796.4|4777.2|4796.4|4777.2|4793.9|4774.7|0
1597897500000|2020-08-20 04:25:00|4796.2|4777|4800.6|4781.4|4800.6|4781.4|4795.4|4776.2|0
1597897800000|2020-08-20 04:30:00|4801.1|4781.9|4799.6|4780.4|4802.1|4782.9|4798.9|4779.7|0
1597898100000|2020-08-20 04:35:00|4800.5|4781.3|4801.7|4782.5|4801.8|4782.6|4798.6|4779.4|0
1597898400000|2020-08-20 04:40:00|4802.2|4783|4801.3|4782.1|4802.2|4783|4800.8|4781.6|0
1597898700000|2020-08-20 04:45:00|4800.3|4781.1|4797.4|4778.2|4800.3|4781.1|4797.4|4778.2|0
1597899000000|2020-08-20 04:50:00|4797.9|4778.7|4791.6|4772.4|4797.9|4778.7|4791.6|4772.4|0
1597899300000|2020-08-20 04:55:00|4791|4771.8|4789.7|4770.5|4794.1|4774.9|4789.7|4770.5|0
1597899600000|2020-08-20 05:00:00|4791.3|4772.1|4795.3|4776.1|4795.3|4776.1|4791.3|4772.1|0
1597899900000|2020-08-20 05:05:00|4795.6|4776.4|4797.4|4778.2|4799.1|4779.9|4795|4775.8|0
1597900200000|2020-08-20 05:10:00|4796.6|4777.4|4798.5|4779.3|4799|4779.8|4796.3|4777.1|0
1597900500000|2020-08-20 05:15:00|4798.8|4779.6|4802.8|4783.6|4802.8|4783.6|4798.6|4779.4|0
1597900800000|2020-08-20 05:20:00|4803.7|4784.5|4807.7|4788.5|4808.9|4789.7|4803.7|4784.5|0
1597901100000|2020-08-20 05:25:00|4807.2|4788|4805.3|4786.1|4808.7|4789.5|4805.3|4786.1|0
1597901400000|2020-08-20 05:30:00|4806.7|4787.5|4803.4|4784.2|4806.7|4787.5|4803.4|4784.2|0
1597901700000|2020-08-20 05:35:00|4803.7|4784.5|4805.3|4786.1|4805.3|4786.1|4803.7|4784.5|0
1597902000000|2020-08-20 05:40:00|4804.5|4785.3|4804.6|4785.4|4805.8|4786.6|4803.9|4784.7|0
1597902300000|2020-08-20 05:45:00|4804.1|4784.9|4806.4|4787.2|4806.4|4787.2|4804|4784.8|0
1597902600000|2020-08-20 05:50:00|4808.3|4789.1|4809.1|4789.9|4810.8|4791.6|4808.2|4789|0
1597902900000|2020-08-20 05:55:00|4809.4|4790.2|4806|4786.8|4809.4|4790.2|4806|4786.8|0
1597968600000|2020-08-21 00:10:00|4861.5|4842.1|4875.9|4856.5|4875.9|4856.5|4859.7|4840.3|0
1597968900000|2020-08-21 00:15:00|4876.9|4857.5|4869|4849.6|4880.8|4861.4|4866.2|4846.8|0
1597969200000|2020-08-21 00:20:00|4871.3|4851.9|4872.1|4852.7|4872.1|4852.7|4864.2|4844.8|0
1597969500000|2020-08-21 00:25:00|4872.6|4853.2|4868.2|4848.8|4876.1|4856.7|4867.5|4848.1|0
1597969800000|2020-08-21 00:30:00|4868.3|4848.9|4865.1|4845.7|4869.1|4849.7|4862.2|4842.8|0
1597970100000|2020-08-21 00:35:00|4864.5|4845.1|4848.9|4829.5|4864.5|4845.1|4848.9|4829.5|0
1597970400000|2020-08-21 00:40:00|4849|4829.6|4845.3|4825.9|4852.2|4832.8|4843.7|4824.3|0
1597970700000|2020-08-21 00:45:00|4846.3|4826.9|4834.8|4815.4|4848.8|4829.4|4834.8|4815.4|0
1597971000000|2020-08-21 00:50:00|4832|4812.8|4839.5|4820.1|4839.5|4820.1|4830.3|4811.1|0
1597971300000|2020-08-21 00:55:00|4838.9|4819.5|4838|4818.6|4838.9|4819.5|4835.2|4815.8|0
1597971600000|2020-08-21 01:00:00|4838.3|4818.9|4836.7|4817.3|4841.9|4822.5|4835.5|4816.1|0
1597971900000|2020-08-21 01:05:00|4838.2|4818.8|4837.3|4817.9|4838.7|4819.3|4835.2|4815.8|0
1597972200000|2020-08-21 01:10:00|4834|4814.8|4821.8|4802.6|4834|4814.8|4821.8|4802.6|0
1597972500000|2020-08-21 01:15:00|4820.7|4801.5|4827.3|4808.1|4829.8|4810.6|4820.7|4801.5|0
1597972800000|2020-08-21 01:20:00|4826.2|4807|4814.2|4795|4826.4|4807.2|4814.2|4795|0
1597973100000|2020-08-21 01:25:00|4815|4795.8|4812.3|4793.1|4818.5|4799.3|4812.3|4793.1|0
1597973400000|2020-08-21 01:30:00|4809|4789.8|4815.7|4796.5|4817.6|4798.4|4808.7|4789.5|0
1597973700000|2020-08-21 01:35:00|4817.7|4798.5|4808.3|4789.1|4817.7|4798.5|4807.2|4788|0
1597974000000|2020-08-21 01:40:00|4805.9|4786.7|4806.9|4787.7|4808.9|4789.7|4804.7|4785.5|0
1597974300000|2020-08-21 01:45:00|4804.5|4785.3|4792|4772.8|4805.1|4785.9|4792|4772.8|0
1597974600000|2020-08-21 01:50:00|4794.4|4775.2|4799.8|4780.6|4800.1|4780.9|4794.4|4775.2|0
1597974900000|2020-08-21 01:55:00|4799.6|4780.4|4802.6|4783.4|4804.2|4785|4799.5|4780.3|0
1597975200000|2020-08-21 02:00:00|4801.8|4782.6|4800.5|4781.3|4801.8|4782.6|4793.9|4774.7|0
1597975500000|2020-08-21 02:05:00|4802.3|4783.1|4797|4777.8|4802.3|4783.1|4797|4777.8|0
1597975800000|2020-08-21 02:10:00|4798.1|4778.9|4791.4|4772.2|4798.4|4779.2|4790.9|4771.7|0
1597976100000|2020-08-21 02:15:00|4790.4|4771.2|4790.2|4771|4792.7|4773.5|4789|4769.8|0
1597976400000|2020-08-21 02:20:00|4789.6|4770.4|4789.8|4770.6|4790.3|4771.1|4788.3|4769.1|0
1597976700000|2020-08-21 02:25:00|4791.2|4772|4785.7|4766.5|4791.3|4772.1|4785|4765.8|0
1597977000000|2020-08-21 02:30:00|4787.3|4768.1|4789.2|4770|4791|4771.8|4787.3|4768.1|0
1597977300000|2020-08-21 02:35:00|4789.8|4770.6|4790|4770.8|4793|4773.8|4789.2|4770|0
1597977600000|2020-08-21 02:40:00|4791.7|4772.5|4788.2|4769|4792.1|4772.9|4788.2|4769|0
1597977900000|2020-08-21 02:45:00|4788.8|4769.6|4783.9|4764.9|4788.8|4769.6|4783.9|4764.9|0
1597978200000|2020-08-21 02:50:00|4783.5|4764.5|4788.1|4768.9|4788.4|4769.2|4783.5|4764.5|0
1597978500000|2020-08-21 02:55:00|4788.2|4769|4785.4|4766.2|4789.1|4769.9|4785.1|4765.9|0
1597978800000|2020-08-21 03:00:00|4785.1|4765.9|4785.4|4766.2|4786.8|4767.6|4784.7|4765.5|0
1597979100000|2020-08-21 03:05:00|4786.4|4767.2|4790|4770.8|4790.1|4770.9|4786.4|4767.2|0
1597979400000|2020-08-21 03:10:00|4790.7|4771.5|4789|4769.8|4792.1|4772.9|4788.3|4769.1|0
1597979700000|2020-08-21 03:15:00|4788.5|4769.3|4798.8|4779.6|4799.2|4780|4788.5|4769.3|0
1597980000000|2020-08-21 03:20:00|4802.1|4782.9|4803.5|4784.3|4803.5|4784.3|4800.4|4781.2|0
1597980300000|2020-08-21 03:25:00|4802.8|4783.6|4800.4|4781.2|4804.7|4785.5|4800.4|4781.2|0
1597980600000|2020-08-21 03:30:00|4802.1|4782.9|4801.1|4781.9|4802.1|4782.9|4796.9|4777.7|0
1597980900000|2020-08-21 03:35:00|4801.5|4782.3|4802.3|4783.1|4802.4|4783.2|4800.5|4781.3|0
1597981200000|2020-08-21 03:40:00|4802.2|4783|4799.6|4780.4|4803.9|4784.7|4798.8|4779.6|0
1597981500000|2020-08-21 03:45:00|4799|4779.8|4799.9|4780.7|4801.9|4782.7|4796.5|4777.3|0
1597981800000|2020-08-21 03:50:00|4800.3|4781.1|4797.3|4778.1|4801.3|4782.1|4796.4|4777.2|0
1597982100000|2020-08-21 03:55:00|4796.2|4777|4799|4779.8|4799|4779.8|4796.2|4777|0
1597982400000|2020-08-21 04:00:00|4799.9|4780.7|4801.2|4782|4801.2|4782|4799.1|4779.9|0
1597982700000|2020-08-21 04:05:00|4803|4783.8|4800.8|4781.6|4804.3|4785.1|4800.8|4781.6|0
1597983000000|2020-08-21 04:10:00|4800.5|4781.3|4802.1|4782.9|4803.2|4784|4800.5|4781.3|0
1597983300000|2020-08-21 04:15:00|4801.7|4782.5|4803.8|4784.6|4803.8|4784.6|4800.3|4781.1|0
1597983600000|2020-08-21 04:20:00|4801.1|4781.9|4798.5|4779.3|4801.1|4781.9|4798.5|4779.3|0
1597983900000|2020-08-21 04:25:00|4798.1|4778.9|4797.9|4778.7|4798.4|4779.2|4795|4775.8|0
1597984200000|2020-08-21 04:30:00|4796.8|4777.6|4798.2|4779|4798.2|4779|4795.6|4776.4|0
1597984500000|2020-08-21 04:35:00|4798.7|4779.5|4796.9|4777.7|4798.7|4779.5|4795.2|4776|0
1597984800000|2020-08-21 04:40:00|4797.8|4778.6|4799.7|4780.5|4800.4|4781.2|4796.2|4777|0
1597985100000|2020-08-21 04:45:00|4797.3|4778.1|4795.3|4776.1|4797.7|4778.5|4795.3|4776.1|0
1597985400000|2020-08-21 04:50:00|4795.8|4776.6|4798.2|4779|4798.2|4779|4795.8|4776.6|0
1597985700000|2020-08-21 04:55:00|4798|4778.8|4801.1|4781.9|4801.1|4781.9|4797.6|4778.4|0
1597986000000|2020-08-21 05:00:00|4801.2|4782|4801.3|4782.1|4802.2|4783|4799|4779.8|0
1597986300000|2020-08-21 05:05:00|4801.5|4782.3|4799|4779.8|4802.2|4783|4798|4778.8|0
1597986600000|2020-08-21 05:10:00|4798.8|4779.6|4798|4778.8|4801.6|4782.4|4796.3|4777.1|0
1597986900000|2020-08-21 05:15:00|4798.3|4779.1|4798.8|4779.6|4802.8|4783.6|4798.3|4779.1|0
1597987200000|2020-08-21 05:20:00|4796.9|4777.7|4802.8|4783.6|4804.7|4785.5|4796.9|4777.7|0
1597987500000|2020-08-21 05:25:00|4802.5|4783.3|4798.2|4779|4802.5|4783.3|4798.2|4779|0
1597987800000|2020-08-21 05:30:00|4798.4|4779.2|4797.3|4778.1|4800.1|4780.9|4797.3|4778.1|0
1597988100000|2020-08-21 05:35:00|4794.8|4775.6|4794.6|4775.4|4794.8|4775.6|4792.4|4773.2|0
1597988400000|2020-08-21 05:40:00|4795|4775.8|4793.7|4774.5|4796|4776.8|4793.3|4774.1|0
1597988700000|2020-08-21 05:45:00|4792.7|4773.5|4791.9|4772.7|4792.9|4773.7|4791.7|4772.5|0
1597989000000|2020-08-21 05:50:00|4795.6|4776.4|4791.2|4772|4795.6|4776.4|4791.2|4772|0
1597989300000|2020-08-21 05:55:00|4791.1|4771.9|4789.4|4770.2|4793|4773.8|4789.4|4770.2|0
1598227800000|2020-08-24 00:10:00|4777.7|4758.7|4769.8|4750.8|4777.7|4758.7|4765.9|4746.9|0
1598228100000|2020-08-24 00:15:00|4767|4748|4770.2|4751.2|4775.1|4756.1|4767|4748|0
1598228400000|2020-08-24 00:20:00|4770.1|4751.1|4769.8|4750.8|4772.3|4753.3|4768.1|4749.1|0
1598228700000|2020-08-24 00:25:00|4771|4752|4765.3|4746.3|4771|4752|4764.2|4745.2|0
1598229000000|2020-08-24 00:30:00|4762.6|4743.6|4766|4747|4766|4747|4753.4|4734.4|0
1598229300000|2020-08-24 00:35:00|4762.1|4743.1|4756.3|4737.3|4762.1|4743.1|4756.3|4737.3|0
1598229600000|2020-08-24 00:40:00|4757.7|4738.7|4751.6|4732.6|4757.7|4738.7|4750.4|4731.4|0
1598229900000|2020-08-24 00:45:00|4749.9|4730.9|4757.5|4738.5|4758.1|4739.1|4749.9|4730.9|0
1598230200000|2020-08-24 00:50:00|4756.5|4737.5|4766.7|4747.7|4766.7|4747.7|4756.5|4737.5|0
1598230500000|2020-08-24 00:55:00|4766.1|4747.1|4767.4|4748.4|4767.4|4748.4|4765|4746|0
1598230800000|2020-08-24 01:00:00|4767.1|4748.1|4766.4|4747.4|4770.4|4751.4|4765.8|4746.8|0
1598231100000|2020-08-24 01:05:00|4767.9|4748.9|4763.7|4744.7|4767.9|4748.9|4761.6|4742.6|0
1598231400000|2020-08-24 01:10:00|4764.4|4745.4|4758.2|4739.2|4764.4|4745.4|4757.8|4738.8|0
1598231700000|2020-08-24 01:15:00|4758.6|4739.6|4763.6|4744.6|4763.6|4744.6|4758.6|4739.6|0
1598232000000|2020-08-24 01:20:00|4763.1|4744.1|4766.1|4747.1|4766.1|4747.1|4762.8|4743.8|0
1598232300000|2020-08-24 01:25:00|4764.6|4745.6|4766.6|4747.6|4767.4|4748.4|4763.8|4744.8|0
1598232600000|2020-08-24 01:30:00|4766.9|4747.9|4766.1|4747.1|4767.3|4748.3|4763.3|4744.3|0
1598232900000|2020-08-24 01:35:00|4767.3|4748.3|4770.4|4751.4|4771.3|4752.3|4767.3|4748.3|0
1598233200000|2020-08-24 01:40:00|4770.3|4751.3|4769.9|4750.9|4771|4752|4769.3|4750.3|0
1598233500000|2020-08-24 01:45:00|4770.6|4751.6|4773.5|4754.5|4775.3|4756.3|4770.6|4751.6|0
1598233800000|2020-08-24 01:50:00|4773.4|4754.4|4772.8|4753.8|4773.8|4754.8|4772.1|4753.1|0
1598234100000|2020-08-24 01:55:00|4772.6|4753.6|4773.7|4754.7|4774.9|4755.9|4772.6|4753.6|0
1598234400000|2020-08-24 02:00:00|4774.5|4755.5|4773|4754|4774.9|4755.9|4772.6|4753.6|0
1598234700000|2020-08-24 02:05:00|4772.5|4753.5|4769.9|4750.9|4772.9|4753.9|4768.2|4749.2|0
1598235000000|2020-08-24 02:10:00|4768.6|4749.6|4768.6|4749.6|4768.8|4749.8|4766.6|4747.6|0
1598235300000|2020-08-24 02:15:00|4767.9|4748.9|4768.7|4749.7|4769.5|4750.5|4766.7|4747.7|0
1598235600000|2020-08-24 02:20:00|4767.9|4748.9|4768.5|4749.5|4768.8|4749.8|4767.4|4748.4|0
1598235900000|2020-08-24 02:25:00|4768.2|4749.2|4768.9|4749.9|4769.7|4750.7|4767.6|4748.6|0
1598236200000|2020-08-24 02:30:00|4772.8|4753.8|4771|4752|4772.8|4753.8|4771|4752|0
1598236500000|2020-08-24 02:35:00|4771.8|4752.8|4770.5|4751.5|4772.5|4753.5|4770.5|4751.5|0
1598236800000|2020-08-24 02:40:00|4769.8|4750.8|4766|4747|4769.9|4750.9|4766|4747|0
1598237100000|2020-08-24 02:45:00|4764.9|4745.9|4764|4745|4764.9|4745.9|4763.2|4744.2|0
1598237400000|2020-08-24 02:50:00|4762.8|4743.8|4763.6|4744.6|4765|4746|4762.3|4743.3|0
1598237700000|2020-08-24 02:55:00|4762.7|4743.7|4764.1|4745.1|4764.6|4745.6|4762.2|4743.2|0
1598238000000|2020-08-24 03:00:00|4764.5|4745.5|4762.2|4743.2|4765.1|4746.1|4762.1|4743.1|0
1598238300000|2020-08-24 03:05:00|4762.6|4743.6|4763|4744|4764.7|4745.7|4762.6|4743.6|0
1598238600000|2020-08-24 03:10:00|4763.2|4744.2|4760.3|4741.3|4763.6|4744.6|4760.3|4741.3|0
1598238900000|2020-08-24 03:15:00|4758.5|4739.5|4759.3|4740.3|4760.4|4741.4|4757.4|4738.4|0
1598239200000|2020-08-24 03:20:00|4759.6|4740.6|4760.5|4741.5|4761.3|4742.3|4759.6|4740.6|0
1598239500000|2020-08-24 03:25:00|4760.7|4741.7|4760.4|4741.4|4761.9|4742.9|4759.3|4740.3|0
1598239800000|2020-08-24 03:30:00|4759.6|4740.6|4763.6|4744.6|4763.6|4744.6|4759.6|4740.6|0
1598240100000|2020-08-24 03:35:00|4763.4|4744.4|4761.1|4742.1|4763.4|4744.4|4760.4|4741.4|0
1598240400000|2020-08-24 03:40:00|4760|4741|4759.3|4740.3|4760.1|4741.1|4758.1|4739.1|0
1598240700000|2020-08-24 03:45:00|4758.9|4739.9|4756.4|4737.4|4759.3|4740.3|4756.4|4737.4|0
1598241000000|2020-08-24 03:50:00|4755.7|4736.7|4755.6|4736.6|4757.3|4738.3|4755.3|4736.3|0
1598241300000|2020-08-24 03:55:00|4755.9|4736.9|4750.9|4731.9|4755.9|4736.9|4750.9|4731.9|0
1598241600000|2020-08-24 04:00:00|4750|4731|4750|4731|4751.2|4732.2|4750|4731|0
1598241900000|2020-08-24 04:05:00|4750.3|4731.3|4746.8|4727.8|4750.3|4731.3|4746.4|4727.4|0
1598242200000|2020-08-24 04:10:00|4746.6|4727.6|4749.1|4730.1|4749.1|4730.1|4746.6|4727.6|0
1598242500000|2020-08-24 04:15:00|4749.2|4730.2|4755.3|4736.3|4755.3|4736.3|4749.2|4730.2|0
1598242800000|2020-08-24 04:20:00|4755.8|4736.8|4756.8|4737.8|4758.2|4739.2|4755.8|4736.8|0
1598243100000|2020-08-24 04:25:00|4757.3|4738.3|4756.6|4737.6|4758.2|4739.2|4756.6|4737.6|0
1598243400000|2020-08-24 04:30:00|4756.7|4737.7|4755|4736|4757.9|4738.9|4754.1|4735.1|0
1598243700000|2020-08-24 04:35:00|4752.5|4733.5|4752.9|4733.9|4753|4734|4750.6|4731.6|0
1598244000000|2020-08-24 04:40:00|4753.3|4734.3|4756.9|4737.9|4757.4|4738.4|4753.3|4734.3|0
1598244300000|2020-08-24 04:45:00|4758.6|4739.6|4757.8|4738.8|4759|4740|4756.9|4737.9|0
1598244600000|2020-08-24 04:50:00|4757.6|4738.6|4755.8|4736.8|4757.6|4738.6|4754.3|4735.3|0
1598244900000|2020-08-24 04:55:00|4755.6|4736.6|4756.3|4737.3|4756.6|4737.6|4755.5|4736.5|0
1598245200000|2020-08-24 05:00:00|4758.5|4739.5|4757.4|4738.4|4759.1|4740.1|4757.4|4738.4|0
1598245500000|2020-08-24 05:05:00|4757.1|4738.1|4755.1|4736.1|4757.1|4738.1|4755.1|4736.1|0
1598245800000|2020-08-24 05:10:00|4755.3|4736.3|4755.4|4736.4|4758.1|4739.1|4755.3|4736.3|0
1598246100000|2020-08-24 05:15:00|4756.9|4737.9|4758.1|4739.1|4758.1|4739.1|4755.7|4736.7|0
1598246400000|2020-08-24 05:20:00|4757.4|4738.4|4756.9|4737.9|4758.9|4739.9|4756.9|4737.9|0
1598246700000|2020-08-24 05:25:00|4757.9|4738.9|4756.6|4737.6|4758.9|4739.9|4756.1|4737.1|0
1598247000000|2020-08-24 05:30:00|4756.5|4737.5|4756.2|4737.2|4757.4|4738.4|4755.8|4736.8|0
1598247300000|2020-08-24 05:35:00|4756.7|4737.7|4757.6|4738.6|4757.6|4738.6|4756.6|4737.6|0
1598247600000|2020-08-24 05:40:00|4759.1|4740.1|4760.7|4741.7|4760.8|4741.8|4757.9|4738.9|0
1598247900000|2020-08-24 05:45:00|4760.4|4741.4|4762.4|4743.4|4764.1|4745.1|4760.4|4741.4|0
1598248200000|2020-08-24 05:50:00|4761|4742|4760.4|4741.4|4762.2|4743.2|4760.4|4741.4|0
1598248500000|2020-08-24 05:55:00|4759.2|4740.2|4762.9|4743.9|4762.9|4743.9|4759.2|4740.2|0
1598314200000|2020-08-25 00:10:00|4851.4|4832|4867.2|4847.8|4873.5|4854.1|4841.1|4821.7|0
1598314500000|2020-08-25 00:15:00|4865.6|4846.2|4870.4|4851|4884|4864.6|4865.6|4846.2|0
1598314800000|2020-08-25 00:20:00|4866.7|4847.3|4867.2|4847.8|4867.3|4847.9|4856.7|4837.3|0
1598315100000|2020-08-25 00:25:00|4863.7|4844.3|4858.9|4839.5|4863.7|4844.3|4855.6|4836.2|0
1598315400000|2020-08-25 00:30:00|4858.8|4839.4|4861.5|4842.1|4865.4|4846|4858.8|4839.4|0
1598315700000|2020-08-25 00:35:00|4862.6|4843.2|4866.4|4847|4868.1|4848.7|4859.1|4839.7|0
1598316000000|2020-08-25 00:40:00|4866.7|4847.3|4865.7|4846.3|4866.7|4847.3|4863.6|4844.2|0
1598316300000|2020-08-25 00:45:00|4864.8|4845.4|4878|4858.6|4881.9|4862.5|4864.8|4845.4|0
1598316600000|2020-08-25 00:50:00|4877.7|4858.3|4874.9|4855.5|4877.7|4858.3|4873.1|4853.7|0
1598316900000|2020-08-25 00:55:00|4874.1|4854.7|4881.4|4862|4884.2|4864.8|4871.9|4852.5|0
1598317200000|2020-08-25 01:00:00|4879.2|4859.8|4877.2|4857.8|4879.2|4859.8|4875.5|4856.1|0
1598317500000|2020-08-25 01:05:00|4877.7|4858.3|4878.3|4858.9|4878.6|4859.2|4875.3|4855.9|0
1598317800000|2020-08-25 01:10:00|4880.2|4860.8|4874|4854.6|4881.3|4861.9|4874|4854.6|0
1598318100000|2020-08-25 01:15:00|4872.6|4853.2|4872.6|4853.2|4874.5|4855.1|4871.7|4852.3|0
1598318400000|2020-08-25 01:20:00|4872.9|4853.5|4880.4|4861|4881.6|4862.2|4872.9|4853.5|0
1598318700000|2020-08-25 01:25:00|4880.8|4861.4|4888.2|4868.6|4889.1|4869.5|4880.8|4861.4|0
1598319000000|2020-08-25 01:30:00|4886.9|4867.3|4900.1|4880.5|4900.1|4880.5|4886.9|4867.3|0
1598319300000|2020-08-25 01:35:00|4902.2|4882.6|4901.2|4881.6|4902.2|4882.6|4896.5|4876.9|0
1598319600000|2020-08-25 01:40:00|4898.5|4878.9|4898.5|4878.9|4900.9|4881.3|4898.5|4878.9|0
1598319900000|2020-08-25 01:45:00|4900.3|4880.7|4902.1|4882.5|4902.1|4882.5|4899.6|4880|0
1598320200000|2020-08-25 01:50:00|4897.9|4878.3|4902.7|4883.1|4902.7|4883.1|4893.2|4873.6|0
1598320500000|2020-08-25 01:55:00|4902.9|4883.3|4895.9|4876.3|4903.8|4884.2|4895.9|4876.3|0
1598320800000|2020-08-25 02:00:00|4895.8|4876.2|4896.3|4876.7|4898.2|4878.6|4892.4|4872.8|0
1598321100000|2020-08-25 02:05:00|4893.2|4873.6|4892.3|4872.7|4894.1|4874.5|4891.6|4872|0
1598321400000|2020-08-25 02:10:00|4893.5|4873.9|4888.5|4868.9|4893.8|4874.2|4888.5|4868.9|0
1598321700000|2020-08-25 02:15:00|4886.9|4867.3|4887|4867.4|4891.4|4871.8|4886.9|4867.3|0
1598322000000|2020-08-25 02:20:00|4886.4|4866.8|4888.2|4868.6|4891.5|4871.9|4886.4|4866.8|0
1598322300000|2020-08-25 02:25:00|4888.5|4868.9|4887.5|4867.9|4890|4870.4|4885.5|4865.9|0
1598322600000|2020-08-25 02:30:00|4885.7|4866.1|4879.2|4859.8|4887.2|4867.6|4876.9|4857.5|0
1598322900000|2020-08-25 02:35:00|4880.9|4861.5|4880.1|4860.7|4885.1|4865.5|4880.1|4860.7|0
1598323200000|2020-08-25 02:40:00|4877.7|4858.3|4881.9|4862.5|4881.9|4862.5|4876.2|4856.8|0
1598323500000|2020-08-25 02:45:00|4882.9|4863.5|4878.5|4859.1|4882.9|4863.5|4875.7|4856.3|0
1598323800000|2020-08-25 02:50:00|4878.9|4859.5|4879.6|4860.2|4879.6|4860.2|4878|4858.6|0
1598324100000|2020-08-25 02:55:00|4878.5|4859.1|4880.4|4861|4881.9|4862.5|4878.3|4858.9|0
1598324400000|2020-08-25 03:00:00|4879.6|4860.2|4879.7|4860.3|4880.9|4861.5|4877.4|4858|0
1598324700000|2020-08-25 03:05:00|4880.6|4861.2|4881.2|4861.8|4882.3|4862.9|4879.7|4860.3|0
1598325000000|2020-08-25 03:10:00|4880.7|4861.3|4879.7|4860.3|4880.8|4861.4|4879.7|4860.3|0
1598325300000|2020-08-25 03:15:00|4879|4859.6|4881.6|4862.2|4882.3|4862.9|4878.8|4859.4|0
1598325600000|2020-08-25 03:20:00|4881.5|4862.1|4879|4859.6|4881.5|4862.1|4878.7|4859.3|0
1598325900000|2020-08-25 03:25:00|4878.2|4858.8|4879.6|4860.2|4879.6|4860.2|4877.2|4857.8|0
1598326200000|2020-08-25 03:30:00|4878.7|4859.3|4879.6|4860.2|4879.8|4860.4|4877.5|4858.1|0
1598326500000|2020-08-25 03:35:00|4881.3|4861.9|4883.2|4863.8|4883.2|4863.8|4880.5|4861.1|0
1598326800000|2020-08-25 03:40:00|4884.2|4864.8|4879.7|4860.3|4885.2|4865.6|4879.7|4860.3|0
1598327100000|2020-08-25 03:45:00|4878.8|4859.4|4880.2|4860.8|4881.5|4862.1|4877.6|4858.2|0
1598327400000|2020-08-25 03:50:00|4879.3|4859.9|4876|4856.6|4879.3|4859.9|4875.5|4856.1|0
1598327700000|2020-08-25 03:55:00|4874.9|4855.5|4873.6|4854.2|4874.9|4855.5|4871.5|4852.1|0
1598328000000|2020-08-25 04:00:00|4874.8|4855.4|4873.9|4854.5|4876|4856.6|4873.1|4853.7|0
1598328300000|2020-08-25 04:05:00|4873.8|4854.4|4879.6|4860.2|4880|4860.6|4873.8|4854.4|0
1598328600000|2020-08-25 04:10:00|4880.2|4860.8|4879.4|4860|4880.9|4861.5|4878.9|4859.5|0
1598328900000|2020-08-25 04:15:00|4880.6|4861.2|4877.2|4857.8|4880.6|4861.2|4877.2|4857.8|0
1598329200000|2020-08-25 04:20:00|4876.1|4856.7|4877.5|4858.1|4877.5|4858.1|4876.1|4856.7|0
1598329500000|2020-08-25 04:25:00|4879.4|4860|4875.6|4856.2|4880.2|4860.8|4875.3|4855.9|0
1598329800000|2020-08-25 04:30:00|4874.8|4855.4|4858.4|4839|4875.2|4855.8|4858.4|4839|0
1598330100000|2020-08-25 04:35:00|4858.7|4839.3|4858|4838.6|4858.7|4839.3|4854.5|4835.1|0
1598330400000|2020-08-25 04:40:00|4855.1|4835.7|4857|4837.6|4857|4837.6|4852.1|4832.7|0
1598330700000|2020-08-25 04:45:00|4859.1|4839.7|4864.5|4845.1|4864.5|4845.1|4856.3|4836.9|0
1598331000000|2020-08-25 04:50:00|4864.3|4844.9|4866.6|4847.2|4866.6|4847.2|4862.3|4842.9|0
1598331300000|2020-08-25 04:55:00|4865.8|4846.4|4864.1|4844.7|4866|4846.6|4863.9|4844.5|0
1598331600000|2020-08-25 05:00:00|4863.8|4844.4|4864.7|4845.3|4866.9|4847.5|4860.6|4841.2|0
1598331900000|2020-08-25 05:05:00|4865.1|4845.7|4865.4|4846|4867.4|4848|4864.3|4844.9|0
1598332200000|2020-08-25 05:10:00|4865.5|4846.1|4869.4|4850|4869.4|4850|4863.8|4844.4|0
1598332500000|2020-08-25 05:15:00|4868.6|4849.2|4869.7|4850.3|4870.3|4850.9|4868.4|4849|0
1598332800000|2020-08-25 05:20:00|4870|4850.6|4870.3|4850.9|4870.9|4851.5|4869.8|4850.4|0
1598333100000|2020-08-25 05:25:00|4868.6|4849.2|4864|4844.6|4868.7|4849.3|4864|4844.6|0
1598333400000|2020-08-25 05:30:00|4862.9|4843.5|4865.2|4845.8|4865.2|4845.8|4857.8|4838.4|0
1598333700000|2020-08-25 05:35:00|4865|4845.6|4868.5|4849.1|4868.8|4849.4|4864.7|4845.3|0
1598334000000|2020-08-25 05:40:00|4868.4|4849|4873.4|4854|4873.4|4854|4867.9|4848.5|0
1598334300000|2020-08-25 05:45:00|4872.4|4853|4875.7|4856.3|4875.7|4856.3|4870.8|4851.4|0
1598334600000|2020-08-25 05:50:00|4874.8|4855.4|4872.8|4853.4|4874.8|4855.4|4872.1|4852.7|0
1598334900000|2020-08-25 05:55:00|4873|4853.6|4871.7|4852.3|4876.1|4856.7|4871.3|4851.9|0
1598400600000|2020-08-26 00:10:00|4842.2|4822.8|4823.6|4804.4|4842.2|4822.8|4823.6|4804.4|0
1598400900000|2020-08-26 00:15:00|4824.8|4805.6|4815.5|4796.3|4824.8|4805.6|4813.2|4794|0
1598401200000|2020-08-26 00:20:00|4813|4793.8|4812.5|4793.3|4819.8|4800.6|4812.5|4793.3|0
1598401500000|2020-08-26 00:25:00|4812.8|4793.6|4818|4798.8|4818.5|4799.3|4809|4789.8|0
1598401800000|2020-08-26 00:30:00|4822.2|4803|4816.5|4797.3|4825.4|4806.2|4816.5|4797.3|0
1598402100000|2020-08-26 00:35:00|4816.8|4797.6|4821.6|4802.4|4821.6|4802.4|4815.8|4796.6|0
1598402400000|2020-08-26 00:40:00|4822.9|4803.7|4817.7|4798.5|4822.9|4803.7|4815.6|4796.4|0
1598402700000|2020-08-26 00:45:00|4817.4|4798.2|4817.3|4798.1|4819.9|4800.7|4816.2|4797|0
1598403000000|2020-08-26 00:50:00|4816|4796.8|4806.1|4786.9|4816|4796.8|4805.7|4786.5|0
1598403300000|2020-08-26 00:55:00|4806.2|4787|4805|4785.8|4808.9|4789.7|4805|4785.8|0
1598403600000|2020-08-26 01:00:00|4804.4|4785.2|4807.4|4788.2|4808.4|4789.2|4804.1|4784.9|0
1598403900000|2020-08-26 01:05:00|4806.9|4787.7|4803.3|4784.1|4809|4789.8|4803.2|4784|0
1598404200000|2020-08-26 01:10:00|4803.8|4784.6|4804.6|4785.4|4805.2|4786|4802.8|4783.6|0
1598404500000|2020-08-26 01:15:00|4803.8|4784.6|4785.9|4766.7|4804.3|4785.1|4785.9|4766.7|0
1598404800000|2020-08-26 01:20:00|4786.7|4767.5|4787.9|4768.7|4789.7|4770.5|4785.5|4766.3|0
1598405100000|2020-08-26 01:25:00|4788.2|4769|4791.6|4772.4|4793.9|4774.7|4788.2|4769|0
1598405400000|2020-08-26 01:30:00|4791.4|4772.2|4787.2|4768|4791.4|4772.2|4785.6|4766.4|0
1598405700000|2020-08-26 01:35:00|4788.2|4769|4787.5|4768.3|4788.2|4769|4786.2|4767|0
1598406000000|2020-08-26 01:40:00|4787.7|4768.5|4777.4|4758.4|4787.7|4768.5|4777.4|4758.4|0
1598406300000|2020-08-26 01:45:00|4776.9|4757.9|4781.5|4762.5|4782|4763|4775.9|4756.9|0
1598406600000|2020-08-26 01:50:00|4782.6|4763.6|4776.7|4757.7|4782.6|4763.6|4776.2|4757.2|0
1598406900000|2020-08-26 01:55:00|4778.4|4759.4|4777.7|4758.7|4778.4|4759.4|4777.3|4758.3|0
1598407200000|2020-08-26 02:00:00|4777|4758|4778.5|4759.5|4778.5|4759.5|4774.7|4755.7|0
1598407500000|2020-08-26 02:05:00|4779.8|4760.8|4777.2|4758.2|4779.8|4760.8|4776.9|4757.9|0
1598407800000|2020-08-26 02:10:00|4777.6|4758.6|4782.4|4763.4|4782.4|4763.4|4775.9|4756.9|0
1598408100000|2020-08-26 02:15:00|4782|4763|4782.7|4763.7|4782.7|4763.7|4777.7|4758.7|0
1598408400000|2020-08-26 02:20:00|4783.9|4764.9|4790.9|4771.7|4790.9|4771.7|4783.9|4764.9|0
1598408700000|2020-08-26 02:25:00|4792.6|4773.4|4796.8|4777.6|4796.8|4777.6|4792.6|4773.4|0
1598409000000|2020-08-26 02:30:00|4797.3|4778.1|4800.2|4781|4800.6|4781.4|4797|4777.8|0
1598409300000|2020-08-26 02:35:00|4800.1|4780.9|4794.9|4775.7|4800.1|4780.9|4793.9|4774.7|0
1598409600000|2020-08-26 02:40:00|4795.4|4776.2|4800.8|4781.6|4800.8|4781.6|4794|4774.8|0
1598409900000|2020-08-26 02:45:00|4802.1|4782.9|4803|4783.8|4803|4783.8|4799.3|4780.1|0
1598410200000|2020-08-26 02:50:00|4803.5|4784.3|4799.1|4779.9|4805.1|4785.9|4799.1|4779.9|0
1598410500000|2020-08-26 02:55:00|4801.6|4782.4|4797.6|4778.4|4801.6|4782.4|4796.9|4777.7|0
1598410800000|2020-08-26 03:00:00|4798|4778.8|4801.4|4782.2|4801.7|4782.5|4798|4778.8|0
1598411100000|2020-08-26 03:05:00|4800.3|4781.1|4801.1|4781.9|4802.3|4783.1|4800.3|4781.1|0
1598411400000|2020-08-26 03:10:00|4800.6|4781.4|4804.4|4785.2|4804.7|4785.5|4800.3|4781.1|0
1598411700000|2020-08-26 03:15:00|4804.8|4785.6|4800.2|4781|4805.6|4786.4|4800.2|4781|0
1598412000000|2020-08-26 03:20:00|4800.6|4781.4|4796.1|4776.9|4800.9|4781.7|4796.1|4776.9|0
1598412300000|2020-08-26 03:25:00|4796.2|4777|4799|4779.8|4799.4|4780.2|4796.2|4777|0
1598412600000|2020-08-26 03:30:00|4797.9|4778.7|4800.8|4781.6|4800.8|4781.6|4797.5|4778.3|0
1598412900000|2020-08-26 03:35:00|4802.8|4783.6|4802.9|4783.7|4803.8|4784.6|4800.9|4781.7|0
1598413200000|2020-08-26 03:40:00|4803.3|4784.1|4802.3|4783.1|4803.5|4784.3|4802.3|4783.1|0
1598413500000|2020-08-26 03:45:00|4803|4783.8|4801.3|4782.1|4805.9|4786.7|4801.3|4782.1|0
1598413800000|2020-08-26 03:50:00|4801.8|4782.6|4802.9|4783.7|4802.9|4783.7|4799.1|4779.9|0
1598414100000|2020-08-26 03:55:00|4803.4|4784.2|4811.1|4791.9|4811.1|4791.9|4803.4|4784.2|0
1598414400000|2020-08-26 04:00:00|4811.8|4792.6|4812.4|4793.2|4812.6|4793.4|4810.5|4791.3|0
1598414700000|2020-08-26 04:05:00|4812.7|4793.5|4813.9|4794.7|4814.1|4794.9|4809.9|4790.7|0
1598415000000|2020-08-26 04:10:00|4814.5|4795.3|4810.7|4791.5|4815|4795.8|4810.3|4791.1|0
1598415300000|2020-08-26 04:15:00|4810.4|4791.2|4810.8|4791.6|4811.4|4792.2|4810.4|4791.2|0
1598415600000|2020-08-26 04:20:00|4810.4|4791.2|4806.5|4787.3|4810.4|4791.2|4806.5|4787.3|0
1598415900000|2020-08-26 04:25:00|4806.9|4787.7|4806.2|4787|4809.1|4789.9|4806.2|4787|0
1598416200000|2020-08-26 04:30:00|4806.1|4786.9|4807.2|4788|4808.2|4789|4806.1|4786.9|0
1598416500000|2020-08-26 04:35:00|4805.3|4786.1|4803.1|4783.9|4807.4|4788.2|4803.1|4783.9|0
1598416800000|2020-08-26 04:40:00|4803.7|4784.5|4805.3|4786.1|4805.6|4786.4|4803.2|4784|0
1598417100000|2020-08-26 04:45:00|4805.2|4786|4803.1|4783.9|4806.2|4787|4802.8|4783.6|0
1598417400000|2020-08-26 04:50:00|4802.3|4783.1|4806.2|4787|4807.2|4788|4801.2|4782|0
1598417700000|2020-08-26 04:55:00|4806.3|4787.1|4806.6|4787.4|4806.6|4787.4|4803.7|4784.5|0
1598418000000|2020-08-26 05:00:00|4807.3|4788.1|4817.2|4798|4817.2|4798|4807.3|4788.1|0
1598418300000|2020-08-26 05:05:00|4818.3|4799.1|4820.8|4801.6|4822.8|4803.6|4818.3|4799.1|0
1598418600000|2020-08-26 05:10:00|4819.7|4800.5|4820.5|4801.3|4822.3|4803.1|4819.7|4800.5|0
1598418900000|2020-08-26 05:15:00|4820.6|4801.4|4821.7|4802.5|4823.8|4804.6|4820.6|4801.4|0
1598419200000|2020-08-26 05:20:00|4821.6|4802.4|4821.4|4802.2|4822.1|4802.9|4820.1|4800.9|0
1598419500000|2020-08-26 05:25:00|4821.2|4802|4823.8|4804.6|4824.4|4805.2|4821.2|4802|0
1598419800000|2020-08-26 05:30:00|4824.3|4805.1|4818.2|4799|4824.3|4805.1|4818.2|4799|0
1598420100000|2020-08-26 05:35:00|4817.8|4798.6|4814.2|4795|4818.4|4799.2|4814.2|4795|0
1598420400000|2020-08-26 05:40:00|4813.6|4794.4|4813.5|4794.3|4814.2|4795|4812|4792.8|0
1598420700000|2020-08-26 05:45:00|4813.9|4794.7|4815.7|4796.5|4816.7|4797.5|4812.9|4793.7|0
1598421000000|2020-08-26 05:50:00|4816.1|4796.9|4815.6|4796.4|4816.1|4796.9|4814.2|4795|0
1598421300000|2020-08-26 05:55:00|4812.9|4793.7|4813.8|4794.6|4816|4796.8|4811.1|4791.9|0
1598487000000|2020-08-27 00:10:00|4796|4776.8|4784|4765|4796|4776.8|4780.8|4761.8|0
1598487300000|2020-08-27 00:15:00|4784.4|4765.4|4788.3|4769.1|4792.1|4772.9|4782.3|4763.3|0
1598487600000|2020-08-27 00:20:00|4786.3|4767.1|4783.4|4764.4|4786.3|4767.1|4777.1|4758.1|0
1598487900000|2020-08-27 00:25:00|4782.8|4763.8|4794.2|4775|4794.2|4775|4782.8|4763.8|0
1598488200000|2020-08-27 00:30:00|4791.3|4772.1|4788.8|4769.6|4796.1|4776.9|4788.8|4769.6|0
1598488500000|2020-08-27 00:35:00|4789.4|4770.2|4793|4773.8|4793|4773.8|4788.6|4769.4|0
1598488800000|2020-08-27 00:40:00|4794.2|4775|4804.3|4785.1|4804.3|4785.1|4794.2|4775|0
1598489100000|2020-08-27 00:45:00|4803.7|4784.5|4810.1|4790.9|4810.1|4790.9|4799.8|4780.6|0
1598489400000|2020-08-27 00:50:00|4810.4|4791.2|4808.4|4789.2|4813.1|4793.9|4806.5|4787.3|0
1598489700000|2020-08-27 00:55:00|4807.8|4788.6|4814.7|4795.5|4815.9|4796.7|4807.8|4788.6|0
1598490000000|2020-08-27 01:00:00|4815.2|4796|4819.7|4800.5|4821.2|4802|4815.2|4796|0
1598490300000|2020-08-27 01:05:00|4819.9|4800.7|4819.8|4800.6|4819.9|4800.7|4812.5|4793.3|0
1598490600000|2020-08-27 01:10:00|4820.7|4801.5|4822.7|4803.5|4823.8|4804.6|4819.8|4800.6|0
1598490900000|2020-08-27 01:15:00|4821|4801.8|4819.1|4799.9|4821|4801.8|4818.2|4799|0
1598491200000|2020-08-27 01:20:00|4821.4|4802.2|4823.5|4804.3|4823.5|4804.3|4819.6|4800.4|0
1598491500000|2020-08-27 01:25:00|4823.2|4804|4822.2|4803|4823.2|4804|4820.8|4801.6|0
1598491800000|2020-08-27 01:30:00|4824.4|4805.2|4821.5|4802.3|4825.6|4806.4|4818.5|4799.3|0
1598492100000|2020-08-27 01:35:00|4822.8|4803.6|4820.6|4801.4|4828.2|4809|4820.6|4801.4|0
1598492400000|2020-08-27 01:40:00|4821.9|4802.7|4825|4805.8|4827.7|4808.5|4821.9|4802.7|0
1598492700000|2020-08-27 01:45:00|4824.8|4805.6|4829.6|4810.4|4829.6|4810.4|4824.1|4804.9|0
1598493000000|2020-08-27 01:50:00|4828|4808.8|4825.3|4806.1|4828|4808.8|4825.3|4806.1|0
1598493300000|2020-08-27 01:55:00|4826|4806.8|4826.5|4807.3|4827.7|4808.5|4824|4804.8|0
1598493600000|2020-08-27 02:00:00|4823.8|4804.6|4825.5|4806.3|4825.5|4806.3|4823.5|4804.3|0
1598493900000|2020-08-27 02:05:00|4825.6|4806.4|4825.8|4806.6|4825.8|4806.6|4824.4|4805.2|0
1598494200000|2020-08-27 02:10:00|4824.9|4805.7|4827.5|4808.3|4827.5|4808.3|4824.5|4805.3|0
1598494500000|2020-08-27 02:15:00|4827.3|4808.1|4828.5|4809.3|4828.5|4809.3|4827.3|4808.1|0
1598494800000|2020-08-27 02:20:00|4828.9|4809.7|4822.3|4803.1|4828.9|4809.7|4822.3|4803.1|0
1598495100000|2020-08-27 02:25:00|4820.4|4801.2|4819.3|4800.1|4822.4|4803.2|4818.3|4799.1|0
1598495400000|2020-08-27 02:30:00|4820.5|4801.3|4816.6|4797.4|4820.5|4801.3|4816.1|4796.9|0
1598495700000|2020-08-27 02:35:00|4814.8|4795.6|4811.5|4792.3|4814.8|4795.6|4811.2|4792|0
1598496000000|2020-08-27 02:40:00|4811.6|4792.4|4807.3|4788.1|4811.6|4792.4|4806.7|4787.5|0
1598496300000|2020-08-27 02:45:00|4806.5|4787.3|4812.1|4792.9|4812.9|4793.7|4806.5|4787.3|0
1598496600000|2020-08-27 02:50:00|4811.5|4792.3|4812|4792.8|4812|4792.8|4810.6|4791.4|0
1598496900000|2020-08-27 02:55:00|4812.1|4792.9|4810.8|4791.6|4813.3|4794.1|4810.8|4791.6|0
1598497200000|2020-08-27 03:00:00|4810.3|4791.1|4805.4|4786.2|4810.3|4791.1|4804.6|4785.4|0
1598497500000|2020-08-27 03:05:00|4804|4784.8|4805.5|4786.3|4805.7|4786.5|4804|4784.8|0
1598497800000|2020-08-27 03:10:00|4806.3|4787.1|4805|4785.8|4807.9|4788.7|4804.8|4785.6|0
1598498100000|2020-08-27 03:15:00|4805.4|4786.2|4809.8|4790.6|4810.6|4791.4|4805.4|4786.2|0
1598498400000|2020-08-27 03:20:00|4809.6|4790.4|4812.2|4793|4813.2|4794|4808.3|4789.1|0
1598498700000|2020-08-27 03:25:00|4812.3|4793.1|4816.6|4797.4|4816.6|4797.4|4811.6|4792.4|0
1598499000000|2020-08-27 03:30:00|4816.4|4797.2|4814.5|4795.3|4816.4|4797.2|4812|4792.8|0
1598499300000|2020-08-27 03:35:00|4813.5|4794.3|4811.3|4792.1|4813.5|4794.3|4811.3|4792.1|0
1598499600000|2020-08-27 03:40:00|4810.6|4791.4|4808.2|4789|4810.7|4791.5|4807.8|4788.6|0
1598499900000|2020-08-27 03:45:00|4806.7|4787.5|4808.5|4789.3|4808.5|4789.3|4805.8|4786.6|0
1598500200000|2020-08-27 03:50:00|4806.9|4787.7|4809.1|4789.9|4809.1|4789.9|4804.4|4785.2|0
1598500500000|2020-08-27 03:55:00|4808.8|4789.6|4808.7|4789.5|4809.3|4790.1|4807|4787.8|0
1598500800000|2020-08-27 04:00:00|4808.8|4789.6|4813.8|4794.6|4814.9|4795.7|4808.8|4789.6|0
1598501100000|2020-08-27 04:05:00|4812.7|4793.5|4812.6|4793.4|4815|4795.8|4812.3|4793.1|0
1598501400000|2020-08-27 04:10:00|4813.1|4793.9|4813.2|4794|4814.2|4795|4812.9|4793.7|0
1598501700000|2020-08-27 04:15:00|4813.4|4794.2|4815.3|4796.1|4815.9|4796.7|4813.4|4794.2|0
1598502000000|2020-08-27 04:20:00|4815.5|4796.3|4812.3|4793.1|4816.6|4797.4|4812.3|4793.1|0
1598502300000|2020-08-27 04:25:00|4812.2|4793|4813.2|4794|4813.2|4794|4811.1|4791.9|0
1598502600000|2020-08-27 04:30:00|4812.9|4793.7|4812.7|4793.5|4814.3|4795.1|4811.5|4792.3|0
1598502900000|2020-08-27 04:35:00|4812.4|4793.2|4812.4|4793.2|4812.4|4793.2|4809.4|4790.2|0
1598503200000|2020-08-27 04:40:00|4812|4792.8|4810.8|4791.6|4812.5|4793.3|4810.2|4791|0
1598503500000|2020-08-27 04:45:00|4811.1|4791.9|4804.6|4785.4|4811.1|4791.9|4804.6|4785.4|0
1598503800000|2020-08-27 04:50:00|4805.1|4785.9|4806.1|4786.9|4806.2|4787|4804.2|4785|0
1598504100000|2020-08-27 04:55:00|4806.8|4787.6|4801.1|4781.9|4806.9|4787.7|4801.1|4781.9|0
1598504400000|2020-08-27 05:00:00|4801.5|4782.3|4802|4782.8|4804.3|4785.1|4800.9|4781.7|0
1598504700000|2020-08-27 05:05:00|4802.7|4783.5|4799.7|4780.5|4802.7|4783.5|4798.6|4779.4|0
1598505000000|2020-08-27 05:10:00|4800.5|4781.3|4799.1|4779.9|4801.3|4782.1|4799.1|4779.9|0
1598505300000|2020-08-27 05:15:00|4799.6|4780.4|4795.9|4776.7|4799.6|4780.4|4795.7|4776.5|0
1598505600000|2020-08-27 05:20:00|4796.4|4777.2|4795.8|4776.6|4797.3|4778.1|4795.8|4776.6|0
1598505900000|2020-08-27 05:25:00|4796.4|4777.2|4799.5|4780.3|4802|4782.8|4796.4|4777.2|0
1598506200000|2020-08-27 05:30:00|4799.2|4780|4795.9|4776.7|4799.2|4780|4795.9|4776.7|0
1598506500000|2020-08-27 05:35:00|4793.7|4774.5|4789|4769.8|4793.7|4774.5|4789|4769.8|0
1598506800000|2020-08-27 05:40:00|4788.7|4769.5|4791.3|4772.1|4792.6|4773.4|4788.7|4769.5|0
1598507100000|2020-08-27 05:45:00|4791|4771.8|4789.8|4770.6|4791|4771.8|4789.8|4770.6|0
1598507400000|2020-08-27 05:50:00|4790.1|4770.9|4792.6|4773.4|4792.6|4773.4|4790.1|4770.9|0
1598507700000|2020-08-27 05:55:00|4791.9|4772.7|4792.5|4773.3|4792.6|4773.4|4789.5|4770.3|0
1598573400000|2020-08-28 00:10:00|4805.7|4786.5|4804.6|4785.4|4805.7|4786.5|4795.7|4776.5|0
1598573700000|2020-08-28 00:15:00|4806.8|4787.6|4827.7|4808.5|4827.7|4808.5|4806.8|4787.6|0
1598574000000|2020-08-28 00:20:00|4825.5|4806.3|4836.7|4817.3|4839.9|4820.5|4822.8|4803.6|0
1598574300000|2020-08-28 00:25:00|4835.4|4816|4841.2|4821.8|4843.2|4823.8|4835.4|4816|0
1598574600000|2020-08-28 00:30:00|4839|4819.6|4830.3|4811.1|4839|4819.6|4825.6|4806.4|0
1598574900000|2020-08-28 00:35:00|4827.3|4808.1|4824.9|4805.7|4829.3|4810.1|4821.2|4802|0
1598575200000|2020-08-28 00:40:00|4825.4|4806.2|4823|4803.8|4832|4812.8|4823|4803.8|0
1598575500000|2020-08-28 00:45:00|4820.9|4801.7|4817.8|4798.6|4824.4|4805.2|4816.8|4797.6|0
1598575800000|2020-08-28 00:50:00|4818|4798.8|4822.5|4803.3|4822.5|4803.3|4816.2|4797|0
1598576100000|2020-08-28 00:55:00|4822.9|4803.7|4829.7|4810.5|4830.8|4811.6|4819.9|4800.7|0
1598576400000|2020-08-28 01:00:00|4828.1|4808.9|4832.9|4813.7|4832.9|4813.7|4825.7|4806.5|0
1598576700000|2020-08-28 01:05:00|4832.5|4813.3|4824.5|4805.3|4832.5|4813.3|4821.1|4801.9|0
1598577000000|2020-08-28 01:10:00|4822.1|4802.9|4813.8|4794.6|4822.1|4802.9|4813.8|4794.6|0
1598577300000|2020-08-28 01:15:00|4812.8|4793.6|4802.5|4783.3|4815.4|4796.2|4802.5|4783.3|0
1598577600000|2020-08-28 01:20:00|4803.8|4784.6|4799.5|4780.3|4803.8|4784.6|4797.6|4778.4|0
1598577900000|2020-08-28 01:25:00|4804|4784.8|4803.7|4784.5|4808.6|4789.4|4803.7|4784.5|0
1598578200000|2020-08-28 01:30:00|4798.8|4779.6|4807.8|4788.6|4807.8|4788.6|4798.2|4779|0
1598578500000|2020-08-28 01:35:00|4809.8|4790.6|4809|4789.8|4810.4|4791.2|4804.6|4785.4|0
1598578800000|2020-08-28 01:40:00|4809.2|4790|4812.5|4793.3|4815.7|4796.5|4809.2|4790|0
1598579100000|2020-08-28 01:45:00|4813.9|4794.7|4812.3|4793.1|4813.9|4794.7|4811|4791.8|0
1598579400000|2020-08-28 01:50:00|4813.7|4794.5|4812.1|4792.9|4813.7|4794.5|4810.1|4790.9|0
1598579700000|2020-08-28 01:55:00|4812.6|4793.4|4813|4793.8|4816.3|4797.1|4812.6|4793.4|0
1598580000000|2020-08-28 02:00:00|4814.8|4795.6|4809.6|4790.4|4814.8|4795.6|4809.6|4790.4|0
1598580300000|2020-08-28 02:05:00|4809.5|4790.3|4806.9|4787.7|4810.4|4791.2|4806.1|4786.9|0
1598580600000|2020-08-28 02:10:00|4807.2|4788|4808.1|4788.9|4808.1|4788.9|4805.1|4785.9|0
1598580900000|2020-08-28 02:15:00|4807|4787.8|4810.9|4791.7|4812.8|4793.6|4807|4787.8|0
1598581200000|2020-08-28 02:20:00|4812.1|4792.9|4810|4790.8|4812.1|4792.9|4809.1|4789.9|0
1598581500000|2020-08-28 02:25:00|4810.6|4791.4|4808.4|4789.2|4810.6|4791.4|4806.6|4787.4|0
1598581800000|2020-08-28 02:30:00|4809.8|4790.6|4806|4786.8|4813.4|4794.2|4806|4786.8|0
1598582100000|2020-08-28 02:35:00|4804|4784.8|4810.3|4791.1|4811|4791.8|4804|4784.8|0
1598582400000|2020-08-28 02:40:00|4809.7|4790.5|4803.8|4784.6|4810.8|4791.6|4802.8|4783.6|0
1598582700000|2020-08-28 02:45:00|4804.7|4785.5|4810.7|4791.5|4811.4|4792.2|4804.7|4785.5|0
1598583000000|2020-08-28 02:50:00|4810.3|4791.1|4818.8|4799.6|4821.4|4802.2|4810.3|4791.1|0
1598583300000|2020-08-28 02:55:00|4820.7|4801.5|4826.1|4806.9|4826.9|4807.7|4820.7|4801.5|0
1598583600000|2020-08-28 03:00:00|4825.9|4806.7|4831.1|4811.9|4832.3|4813.1|4825.9|4806.7|0
1598583900000|2020-08-28 03:05:00|4832.2|4813|4829.7|4810.5|4833.2|4814|4829.7|4810.5|0
1598584200000|2020-08-28 03:10:00|4829.3|4810.1|4831.4|4812.2|4831.7|4812.5|4829.3|4810.1|0
1598584500000|2020-08-28 03:15:00|4830.9|4811.7|4826.9|4807.7|4833|4813.8|4826.9|4807.7|0
1598584800000|2020-08-28 03:20:00|4826.7|4807.5|4829.7|4810.5|4830.3|4811.1|4826.7|4807.5|0
1598585100000|2020-08-28 03:25:00|4831.6|4812.4|4830.6|4811.4|4831.9|4812.7|4830.1|4810.9|0
1598585400000|2020-08-28 03:30:00|4829.9|4810.7|4826.4|4807.2|4832.5|4813.3|4826.4|4807.2|0
1598585700000|2020-08-28 03:35:00|4826.7|4807.5|4830.7|4811.5|4831.9|4812.7|4826.7|4807.5|0
1598586000000|2020-08-28 03:40:00|4829.3|4810.1|4822.8|4803.6|4829.3|4810.1|4822.8|4803.6|0
1598586300000|2020-08-28 03:45:00|4822.3|4803.1|4826|4806.8|4829.2|4810|4822.3|4803.1|0
1598586600000|2020-08-28 03:50:00|4826.9|4807.7|4827.2|4808|4828.1|4808.9|4824.8|4805.6|0
1598586900000|2020-08-28 03:55:00|4827.3|4808.1|4825.4|4806.2|4828.1|4808.9|4823.3|4804.1|0
1598587200000|2020-08-28 04:00:00|4824.8|4805.6|4818.6|4799.4|4825.3|4806.1|4818.6|4799.4|0
1598587500000|2020-08-28 04:05:00|4814.8|4795.6|4813.5|4794.3|4815.4|4796.2|4813.1|4793.9|0
1598587800000|2020-08-28 04:10:00|4812.2|4793|4809.5|4790.3|4812.2|4793|4809.1|4789.9|0
1598588100000|2020-08-28 04:15:00|4809|4789.8|4808.7|4789.5|4809.8|4790.6|4808.4|4789.2|0
1598588400000|2020-08-28 04:20:00|4810.6|4791.4|4810.4|4791.2|4811.5|4792.3|4808.3|4789.1|0
1598588700000|2020-08-28 04:25:00|4809.8|4790.6|4810.8|4791.6|4810.8|4791.6|4809.5|4790.3|0
1598589000000|2020-08-28 04:30:00|4810.6|4791.4|4808.3|4789.1|4811.4|4792.2|4808.3|4789.1|0
1598589300000|2020-08-28 04:35:00|4806.1|4786.9|4808.3|4789.1|4808.3|4789.1|4803.5|4784.3|0
1598589600000|2020-08-28 04:40:00|4806.4|4787.2|4808|4788.8|4808|4788.8|4803.7|4784.5|0
1598589900000|2020-08-28 04:45:00|4806.9|4787.7|4810.6|4791.4|4813.3|4794.1|4806.9|4787.7|0
1598590200000|2020-08-28 04:50:00|4809.5|4790.3|4814.2|4795|4814.2|4795|4809|4789.8|0
1598590500000|2020-08-28 04:55:00|4814.6|4795.4|4817.1|4797.9|4817.9|4798.7|4813.8|4794.6|0
1598590800000|2020-08-28 05:00:00|4817.7|4798.5|4820.3|4801.1|4820.3|4801.1|4816.9|4797.7|0
1598591100000|2020-08-28 05:05:00|4817.9|4798.7|4804.5|4785.3|4819|4799.8|4801.4|4782.2|0
1598591400000|2020-08-28 05:10:00|4800.4|4781.2|4795.9|4776.7|4802.6|4783.4|4793.5|4774.3|0
1598591700000|2020-08-28 05:15:00|4794.7|4775.5|4802.2|4783|4802.2|4783|4793.8|4774.6|0
1598592000000|2020-08-28 05:20:00|4803.2|4784|4809.5|4790.3|4813.4|4794.2|4802.5|4783.3|0
1598592300000|2020-08-28 05:25:00|4809.9|4790.7|4806.2|4787|4809.9|4790.7|4805.4|4786.2|0
1598592600000|2020-08-28 05:30:00|4803.4|4784.2|4804.1|4784.9|4805.9|4786.7|4799.9|4780.7|0
1598592900000|2020-08-28 05:35:00|4803.8|4784.6|4807.7|4788.5|4808.6|4789.4|4803.8|4784.6|0
1598593200000|2020-08-28 05:40:00|4808.1|4788.9|4802.5|4783.3|4808.1|4788.9|4800.9|4781.7|0
1598593500000|2020-08-28 05:45:00|4804.5|4785.3|4800.4|4781.2|4805.7|4786.5|4799.8|4780.6|0
1598593800000|2020-08-28 05:50:00|4801.1|4781.9|4805.2|4786|4805.5|4786.3|4801.1|4781.9|0
1598594100000|2020-08-28 05:55:00|4805.6|4786.4|4808.8|4789.6|4809.6|4790.4|4805.6|4786.4|0
1598832600000|2020-08-31 00:10:00|4805.9|4786.7|4812.5|4793.3|4814.3|4795.1|4805.9|4786.7|0
1598832900000|2020-08-31 00:15:00|4809.2|4790|4813.6|4794.4|4815.9|4796.7|4809.2|4790|0
1598833200000|2020-08-31 00:20:00|4813|4793.8|4811.7|4792.5|4817.5|4798.3|4811.6|4792.4|0
1598833500000|2020-08-31 00:25:00|4809.5|4790.3|4798.1|4778.9|4809.5|4790.3|4798.1|4778.9|0
1598833800000|2020-08-31 00:30:00|4795.3|4776.1|4793.7|4774.5|4798.1|4778.9|4792.1|4772.9|0
1598834100000|2020-08-31 00:35:00|4794.5|4775.3|4795|4775.8|4799.8|4780.6|4793.9|4774.7|0
1598834400000|2020-08-31 00:40:00|4793.9|4774.7|4793.8|4774.6|4795.1|4775.9|4793|4773.8|0
1598834700000|2020-08-31 00:45:00|4791.8|4772.6|4794.4|4775.2|4795.8|4776.6|4791.8|4772.6|0
1598835000000|2020-08-31 00:50:00|4792.7|4773.5|4794.2|4775|4794.6|4775.4|4792.7|4773.5|0
1598835300000|2020-08-31 00:55:00|4794.6|4775.4|4806.3|4787.1|4807.9|4788.7|4794.6|4775.4|0
1598835600000|2020-08-31 01:00:00|4807.3|4788.1|4809.6|4790.4|4809.6|4790.4|4806.6|4787.4|0
1598835900000|2020-08-31 01:05:00|4809.7|4790.5|4805.9|4786.7|4811.1|4791.9|4804.9|4785.7|0
1598836200000|2020-08-31 01:10:00|4803.3|4784.1|4798.3|4779.1|4803.3|4784.1|4795.7|4776.5|0
1598836500000|2020-08-31 01:15:00|4802.9|4783.7|4806.6|4787.4|4807.6|4788.4|4802.9|4783.7|0
1598836800000|2020-08-31 01:20:00|4805.4|4786.2|4811.9|4792.7|4811.9|4792.7|4804.9|4785.7|0
1598837100000|2020-08-31 01:25:00|4810.9|4791.7|4816.3|4797.1|4816.3|4797.1|4810.9|4791.7|0
1598837400000|2020-08-31 01:30:00|4814.6|4795.4|4814.9|4795.7|4818.2|4799|4814.2|4795|0
1598837700000|2020-08-31 01:35:00|4816.4|4797.2|4810.1|4790.9|4818.2|4799|4809.9|4790.7|0
1598838000000|2020-08-31 01:40:00|4810.7|4791.5|4809.7|4790.5|4810.9|4791.7|4809.4|4790.2|0
1598838300000|2020-08-31 01:45:00|4812.1|4792.9|4815|4795.8|4815|4795.8|4812.1|4792.9|0
1598838600000|2020-08-31 01:50:00|4813.8|4794.6|4807.1|4787.9|4814.8|4795.6|4807.1|4787.9|0
1598838900000|2020-08-31 01:55:00|4810.5|4791.3|4806.4|4787.2|4810.5|4791.3|4805.5|4786.3|0
1598839200000|2020-08-31 02:00:00|4806.6|4787.4|4801.1|4781.9|4808.1|4788.9|4799.3|4780.1|0
1598839500000|2020-08-31 02:05:00|4801.4|4782.2|4800.8|4781.6|4802.6|4783.4|4799.9|4780.7|0
1598839800000|2020-08-31 02:10:00|4802|4782.8|4801.3|4782.1|4806.5|4787.3|4801|4781.8|0
1598840100000|2020-08-31 02:15:00|4800.9|4781.7|4806.4|4787.2|4806.4|4787.2|4799.7|4780.5|0
1598840400000|2020-08-31 02:20:00|4806|4786.8|4808.1|4788.9|4809.5|4790.3|4805.9|4786.7|0
1598840700000|2020-08-31 02:25:00|4808.8|4789.6|4811.2|4792|4811.2|4792|4805.8|4786.6|0
1598841000000|2020-08-31 02:30:00|4809.4|4790.2|4808.3|4789.1|4810.5|4791.3|4808.3|4789.1|0
1598841300000|2020-08-31 02:35:00|4807.9|4788.7|4806.6|4787.4|4809.1|4789.9|4806.6|4787.4|0
1598841600000|2020-08-31 02:40:00|4805.2|4786|4804.7|4785.5|4809.7|4790.5|4804.7|4785.5|0
1598841900000|2020-08-31 02:45:00|4804.4|4785.2|4806.6|4787.4|4808.6|4789.4|4804.1|4784.9|0
1598842200000|2020-08-31 02:50:00|4806.7|4787.5|4804.2|4785|4806.7|4787.5|4804.2|4785|0
1598842500000|2020-08-31 02:55:00|4803.7|4784.5|4800.5|4781.3|4803.7|4784.5|4800.5|4781.3|0
1598842800000|2020-08-31 03:00:00|4800.4|4781.2|4801.6|4782.4|4803.5|4784.3|4800.4|4781.2|0
1598843100000|2020-08-31 03:05:00|4801.4|4782.2|4800.4|4781.2|4802.2|4783|4799.7|4780.5|0
1598843400000|2020-08-31 03:10:00|4801|4781.8|4799|4779.8|4801.8|4782.6|4799|4779.8|0
1598843700000|2020-08-31 03:15:00|4798.6|4779.4|4797.8|4778.6|4800.4|4781.2|4797.8|4778.6|0
1598844000000|2020-08-31 03:20:00|4798.8|4779.6|4794.7|4775.5|4799.4|4780.2|4794.6|4775.4|0
1598844300000|2020-08-31 03:25:00|4795.5|4776.3|4794.9|4775.7|4795.8|4776.6|4794.8|4775.6|0
1598844600000|2020-08-31 03:30:00|4794.7|4775.5|4795.9|4776.7|4796.3|4777.1|4792.9|4773.7|0
1598844900000|2020-08-31 03:35:00|4795.2|4776|4794|4774.8|4795.8|4776.6|4792.4|4773.2|0
1598845200000|2020-08-31 03:40:00|4792.5|4773.3|4794.1|4774.9|4794.1|4774.9|4792|4772.8|0
1598845500000|2020-08-31 03:45:00|4794|4774.8|4794.5|4775.3|4795.1|4775.9|4793|4773.8|0
1598845800000|2020-08-31 03:50:00|4797.2|4778|4798.1|4778.9|4799.8|4780.6|4797.2|4778|0
1598846100000|2020-08-31 03:55:00|4797.3|4778.1|4797|4777.8|4798.7|4779.5|4794.5|4775.3|0
1598846400000|2020-08-31 04:00:00|4797.9|4778.7|4792.2|4773|4798.9|4779.7|4791.9|4772.7|0
1598846700000|2020-08-31 04:05:00|4793.8|4774.6|4793.9|4774.7|4794.9|4775.7|4793.3|4774.1|0
1598847000000|2020-08-31 04:10:00|4794.3|4775.1|4793.9|4774.7|4794.3|4775.1|4791.7|4772.5|0
1598847300000|2020-08-31 04:15:00|4794.3|4775.1|4796.4|4777.2|4796.4|4777.2|4793.9|4774.7|0
1598847600000|2020-08-31 04:20:00|4796.1|4776.9|4798.3|4779.1|4798.3|4779.1|4793.9|4774.7|0
1598847900000|2020-08-31 04:25:00|4797.9|4778.7|4799|4779.8|4799|4779.8|4796.7|4777.5|0
1598848200000|2020-08-31 04:30:00|4798.4|4779.2|4798.6|4779.4|4798.6|4779.4|4796|4776.8|0
1598848500000|2020-08-31 04:35:00|4798.9|4779.7|4799|4779.8|4800|4780.8|4797|4777.8|0
1598848800000|2020-08-31 04:40:00|4798.6|4779.4|4796.7|4777.5|4798.6|4779.4|4794.6|4775.4|0
1598849100000|2020-08-31 04:45:00|4796.8|4777.6|4796.4|4777.2|4798.2|4779|4796.1|4776.9|0
1598849400000|2020-08-31 04:50:00|4796.8|4777.6|4798.3|4779.1|4798.3|4779.1|4795.2|4776|0
1598849700000|2020-08-31 04:55:00|4798.1|4778.9|4796.6|4777.4|4799.1|4779.9|4796.6|4777.4|0
1598850000000|2020-08-31 05:00:00|4795.8|4776.6|4793.3|4774.1|4795.8|4776.6|4792.1|4772.9|0
1598850300000|2020-08-31 05:05:00|4794.3|4775.1|4787.1|4767.9|4794.3|4775.1|4786.7|4767.5|0
1598850600000|2020-08-31 05:10:00|4787|4767.8|4783.5|4764.5|4787|4767.8|4783.4|4764.4|0
1598850900000|2020-08-31 05:15:00|4783.9|4764.9|4778.3|4759.3|4783.9|4764.9|4776.6|4757.6|0
1598851200000|2020-08-31 05:20:00|4777.7|4758.7|4777.7|4758.7|4777.7|4758.7|4776.7|4757.7|0
1598851500000|2020-08-31 05:25:00|4777.3|4758.3|4772.1|4753.1|4777.4|4758.4|4770.8|4751.8|0
1598851800000|2020-08-31 05:30:00|4772|4753|4774.6|4755.6|4774.9|4755.9|4771|4752|0
1598852100000|2020-08-31 05:35:00|4774|4755|4774.6|4755.6|4775.1|4756.1|4771.5|4752.5|0
1598852400000|2020-08-31 05:40:00|4775|4756|4774.7|4755.7|4776.2|4757.2|4773.2|4754.2|0
1598852700000|2020-08-31 05:45:00|4773.7|4754.7|4779.4|4760.4|4780.2|4761.2|4773.7|4754.7|0
1598853000000|2020-08-31 05:50:00|4781|4762|4776|4757|4781|4762|4775.9|4756.9|0
1598853300000|2020-08-31 05:55:00|4775.7|4756.7|4775.9|4756.9|4776.6|4757.6|4774.8|4755.8|0
1598919000000|2020-09-01 00:10:00|4695.2|4676.4|4670.2|4651.6|4695.2|4676.4|4662.1|4643.5|0
1598919300000|2020-09-01 00:15:00|4667.7|4649.1|4670.7|4652.1|4670.7|4652.1|4658|4639.4|0
1598919600000|2020-09-01 00:20:00|4674.1|4655.5|4665.6|4647|4675.8|4657.2|4663.3|4644.7|0
1598919900000|2020-09-01 00:25:00|4667.7|4649.1|4665.1|4646.5|4667.7|4649.1|4664.5|4645.9|0
1598920200000|2020-09-01 00:30:00|4663.1|4644.5|4659.5|4640.9|4664.1|4645.5|4659.5|4640.9|0
1598920500000|2020-09-01 00:35:00|4658.4|4639.8|4661.8|4643.2|4662.2|4643.6|4657.9|4639.3|0
1598920800000|2020-09-01 00:40:00|4662.4|4643.8|4664.8|4646.2|4664.8|4646.2|4659|4640.4|0
1598921100000|2020-09-01 00:45:00|4663.6|4645|4663.4|4644.8|4664.5|4645.9|4662.4|4643.8|0
1598921400000|2020-09-01 00:50:00|4664.6|4646|4659.2|4640.6|4665.7|4647.1|4658.1|4639.5|0
1598921700000|2020-09-01 00:55:00|4658.9|4640.3|4657.3|4638.7|4661.3|4642.7|4654.9|4636.3|0
1598922000000|2020-09-01 01:00:00|4658.5|4639.9|4660.7|4642.1|4661.9|4643.3|4657.5|4638.9|0
1598922300000|2020-09-01 01:05:00|4660.9|4642.3|4655.8|4637.2|4660.9|4642.3|4655.8|4637.2|0
1598922600000|2020-09-01 01:10:00|4654.5|4635.9|4649.8|4631.2|4654.5|4635.9|4649.8|4631.2|0
1598922900000|2020-09-01 01:15:00|4648.7|4630.1|4640|4621.4|4648.7|4630.1|4640|4621.4|0
1598923200000|2020-09-01 01:20:00|4640.7|4622.1|4624.6|4606.2|4640.7|4622.1|4624.6|4606.2|0
1598923500000|2020-09-01 01:25:00|4628.7|4610.3|4635.1|4616.5|4637.4|4618.8|4628.7|4610.3|0
1598923800000|2020-09-01 01:30:00|4638.5|4619.9|4639.1|4620.5|4640.1|4621.5|4637.4|4618.8|0
1598924100000|2020-09-01 01:35:00|4641.7|4623.1|4652|4633.4|4652|4633.4|4641.7|4623.1|0
1598924400000|2020-09-01 01:40:00|4652.9|4634.3|4662.7|4644.1|4662.8|4644.2|4652.4|4633.8|0
1598924700000|2020-09-01 01:45:00|4664.3|4645.7|4663.2|4644.6|4668|4649.4|4663|4644.4|0
1598925000000|2020-09-01 01:50:00|4665.1|4646.5|4655.1|4636.5|4665.8|4647.2|4655.1|4636.5|0
1598925300000|2020-09-01 01:55:00|4656.1|4637.5|4666|4647.4|4666.5|4647.9|4656.1|4637.5|0
1598925600000|2020-09-01 02:00:00|4665.8|4647.2|4671.3|4652.7|4675.7|4657.1|4665.8|4647.2|0
1598925900000|2020-09-01 02:05:00|4668|4649.4|4672|4653.4|4672|4653.4|4666.8|4648.2|0
1598926200000|2020-09-01 02:10:00|4671.5|4652.9|4665.8|4647.2|4672.5|4653.9|4663.9|4645.3|0
1598926500000|2020-09-01 02:15:00|4666.2|4647.6|4664.8|4646.2|4668.9|4650.3|4663.6|4645|0
1598926800000|2020-09-01 02:20:00|4667.3|4648.7|4663.3|4644.7|4668|4649.4|4662.3|4643.7|0
1598927100000|2020-09-01 02:25:00|4663.5|4644.9|4661.7|4643.1|4664.2|4645.6|4660.7|4642.1|0
1598927400000|2020-09-01 02:30:00|4660.5|4641.9|4667.8|4649.2|4667.8|4649.2|4660.5|4641.9|0
1598927700000|2020-09-01 02:35:00|4662.7|4644.1|4658.6|4640|4662.7|4644.1|4658.6|4640|0
1598928000000|2020-09-01 02:40:00|4658.3|4639.7|4649.6|4631|4658.3|4639.7|4649.4|4630.8|0
1598928300000|2020-09-01 02:45:00|4648.5|4629.9|4643.8|4625.2|4649.9|4631.3|4643.8|4625.2|0
1598928600000|2020-09-01 02:50:00|4642.5|4623.9|4642|4623.4|4646.6|4628|4640.7|4622.1|0
1598928900000|2020-09-01 02:55:00|4642.7|4624.1|4641.4|4622.8|4643|4624.4|4640.4|4621.8|0
1598929200000|2020-09-01 03:00:00|4641.9|4623.3|4642.9|4624.3|4644.2|4625.6|4637.2|4618.6|0
1598929500000|2020-09-01 03:05:00|4641.4|4622.8|4634.6|4616|4641.4|4622.8|4633.3|4614.9|0
1598929800000|2020-09-01 03:10:00|4634.4|4615.8|4629.1|4610.7|4634.4|4615.8|4628.5|4610.1|0
1598930100000|2020-09-01 03:15:00|4630.6|4612.2|4631.1|4612.7|4631.8|4613.4|4629.5|4611.1|0
1598930400000|2020-09-01 03:20:00|4630.7|4612.3|4633.9|4615.5|4633.9|4615.5|4627.5|4609.1|0
1598930700000|2020-09-01 03:25:00|4631.9|4613.5|4635|4616.4|4635|4616.4|4629.6|4611.2|0
1598931000000|2020-09-01 03:30:00|4637.2|4618.6|4640.5|4621.9|4640.5|4621.9|4636.6|4618|0
1598931300000|2020-09-01 03:35:00|4641|4622.4|4636.4|4617.8|4642|4623.4|4635.6|4617|0
1598931600000|2020-09-01 03:40:00|4637.1|4618.5|4643.9|4625.3|4644.2|4625.6|4637.1|4618.5|0
1598931900000|2020-09-01 03:45:00|4643.7|4625.1|4638.2|4619.6|4643.7|4625.1|4638.1|4619.5|0
1598932200000|2020-09-01 03:50:00|4637.9|4619.3|4643.6|4625|4643.6|4625|4637.6|4619|0
1598932500000|2020-09-01 03:55:00|4643.1|4624.5|4644.3|4625.7|4646.2|4627.6|4643.1|4624.5|0
1598932800000|2020-09-01 04:00:00|4645.1|4626.5|4646|4627.4|4646|4627.4|4644.1|4625.5|0
1598933100000|2020-09-01 04:05:00|4645.5|4626.9|4644.8|4626.2|4646.6|4628|4643.3|4624.7|0
1598933400000|2020-09-01 04:10:00|4646.2|4627.6|4649.7|4631.1|4649.7|4631.1|4645.6|4627|0
1598933700000|2020-09-01 04:15:00|4651.2|4632.6|4656.4|4637.8|4656.5|4637.9|4651.2|4632.6|0
1598934000000|2020-09-01 04:20:00|4658.6|4640|4659.7|4641.1|4661.1|4642.5|4656.5|4637.9|0
1598934300000|2020-09-01 04:25:00|4659.3|4640.7|4658|4639.4|4659.3|4640.7|4655|4636.4|0
1598934600000|2020-09-01 04:30:00|4659.5|4640.9|4658.8|4640.2|4659.5|4640.9|4653.3|4634.7|0
1598934900000|2020-09-01 04:35:00|4654|4635.4|4650.4|4631.8|4654|4635.4|4650|4631.4|0
1598935200000|2020-09-01 04:40:00|4650.7|4632.1|4648.5|4629.9|4654.5|4635.9|4648.5|4629.9|0
1598935500000|2020-09-01 04:45:00|4650.2|4631.6|4646.9|4628.3|4650.2|4631.6|4645.2|4626.6|0
1598935800000|2020-09-01 04:50:00|4647.5|4628.9|4660.4|4641.8|4660.4|4641.8|4647.5|4628.9|0
1598936100000|2020-09-01 04:55:00|4660.6|4642|4660.1|4641.5|4660.6|4642|4659.3|4640.7|0
1598936400000|2020-09-01 05:00:00|4660.3|4641.7|4651.8|4633.2|4661.3|4642.7|4651.8|4633.2|0
1598936700000|2020-09-01 05:05:00|4651.5|4632.9|4651.2|4632.6|4657.5|4638.9|4651.2|4632.6|0
1598937000000|2020-09-01 05:10:00|4652.4|4633.8|4658.1|4639.5|4658.1|4639.5|4652.4|4633.8|0
1598937300000|2020-09-01 05:15:00|4656.4|4637.8|4652.1|4633.5|4657.7|4639.1|4651.6|4633|0
1598937600000|2020-09-01 05:20:00|4652.5|4633.9|4659.9|4641.3|4659.9|4641.3|4652.5|4633.9|0
1598937900000|2020-09-01 05:25:00|4661.6|4643|4677.6|4659|4677.6|4659|4661.6|4643|0
1598938200000|2020-09-01 05:30:00|4679.6|4661|4677.6|4659|4679.6|4661|4675.6|4657|0
1598938500000|2020-09-01 05:35:00|4679.8|4661.2|4674.9|4656.3|4679.8|4661.2|4673.4|4654.8|0
1598938800000|2020-09-01 05:40:00|4677|4658.4|4668.8|4650.2|4677.5|4658.9|4668.4|4649.8|0
1598939100000|2020-09-01 05:45:00|4671.8|4653.2|4680|4661.4|4680|4661.4|4666.7|4648.1|0
1598939400000|2020-09-01 05:50:00|4675.6|4657|4679.7|4661.1|4679.7|4661.1|4670|4651.4|0
1598939700000|2020-09-01 05:55:00|4678.8|4660.2|4671.6|4653|4678.8|4660.2|4671.4|4652.8|0
1598919000000|2020-09-01 00:10:00|4695.2|4676.4|4670.2|4651.6|4695.2|4676.4|4662.1|4643.5|0
1598919300000|2020-09-01 00:15:00|4667.7|4649.1|4670.7|4652.1|4670.7|4652.1|4658|4639.4|0
1598919600000|2020-09-01 00:20:00|4674.1|4655.5|4665.6|4647|4675.8|4657.2|4663.3|4644.7|0
1598919900000|2020-09-01 00:25:00|4667.7|4649.1|4665.1|4646.5|4667.7|4649.1|4664.5|4645.9|0
1598920200000|2020-09-01 00:30:00|4663.1|4644.5|4659.5|4640.9|4664.1|4645.5|4659.5|4640.9|0
1598920500000|2020-09-01 00:35:00|4658.4|4639.8|4661.8|4643.2|4662.2|4643.6|4657.9|4639.3|0
1598920800000|2020-09-01 00:40:00|4662.4|4643.8|4664.8|4646.2|4664.8|4646.2|4659|4640.4|0
1598921100000|2020-09-01 00:45:00|4663.6|4645|4663.4|4644.8|4664.5|4645.9|4662.4|4643.8|0
1598921400000|2020-09-01 00:50:00|4664.6|4646|4659.2|4640.6|4665.7|4647.1|4658.1|4639.5|0
1598921700000|2020-09-01 00:55:00|4658.9|4640.3|4657.3|4638.7|4661.3|4642.7|4654.9|4636.3|0
1598922000000|2020-09-01 01:00:00|4658.5|4639.9|4660.7|4642.1|4661.9|4643.3|4657.5|4638.9|0
1598922300000|2020-09-01 01:05:00|4660.9|4642.3|4655.8|4637.2|4660.9|4642.3|4655.8|4637.2|0
1598922600000|2020-09-01 01:10:00|4654.5|4635.9|4649.8|4631.2|4654.5|4635.9|4649.8|4631.2|0
1598922900000|2020-09-01 01:15:00|4648.7|4630.1|4640|4621.4|4648.7|4630.1|4640|4621.4|0
1598923200000|2020-09-01 01:20:00|4640.7|4622.1|4624.6|4606.2|4640.7|4622.1|4624.6|4606.2|0
1598923500000|2020-09-01 01:25:00|4628.7|4610.3|4635.1|4616.5|4637.4|4618.8|4628.7|4610.3|0
1598923800000|2020-09-01 01:30:00|4638.5|4619.9|4639.1|4620.5|4640.1|4621.5|4637.4|4618.8|0
1598924100000|2020-09-01 01:35:00|4641.7|4623.1|4652|4633.4|4652|4633.4|4641.7|4623.1|0
1598924400000|2020-09-01 01:40:00|4652.9|4634.3|4662.7|4644.1|4662.8|4644.2|4652.4|4633.8|0
1598924700000|2020-09-01 01:45:00|4664.3|4645.7|4663.2|4644.6|4668|4649.4|4663|4644.4|0
1598925000000|2020-09-01 01:50:00|4665.1|4646.5|4655.1|4636.5|4665.8|4647.2|4655.1|4636.5|0
1598925300000|2020-09-01 01:55:00|4656.1|4637.5|4666|4647.4|4666.5|4647.9|4656.1|4637.5|0
1598925600000|2020-09-01 02:00:00|4665.8|4647.2|4671.3|4652.7|4675.7|4657.1|4665.8|4647.2|0
1598925900000|2020-09-01 02:05:00|4668|4649.4|4672|4653.4|4672|4653.4|4666.8|4648.2|0
1598926200000|2020-09-01 02:10:00|4671.5|4652.9|4665.8|4647.2|4672.5|4653.9|4663.9|4645.3|0
1598926500000|2020-09-01 02:15:00|4666.2|4647.6|4664.8|4646.2|4668.9|4650.3|4663.6|4645|0
1598926800000|2020-09-01 02:20:00|4667.3|4648.7|4663.3|4644.7|4668|4649.4|4662.3|4643.7|0
1598927100000|2020-09-01 02:25:00|4663.5|4644.9|4661.7|4643.1|4664.2|4645.6|4660.7|4642.1|0
1598927400000|2020-09-01 02:30:00|4660.5|4641.9|4667.8|4649.2|4667.8|4649.2|4660.5|4641.9|0
1598927700000|2020-09-01 02:35:00|4662.7|4644.1|4658.6|4640|4662.7|4644.1|4658.6|4640|0
1598928000000|2020-09-01 02:40:00|4658.3|4639.7|4649.6|4631|4658.3|4639.7|4649.4|4630.8|0
1598928300000|2020-09-01 02:45:00|4648.5|4629.9|4643.8|4625.2|4649.9|4631.3|4643.8|4625.2|0
1598928600000|2020-09-01 02:50:00|4642.5|4623.9|4642|4623.4|4646.6|4628|4640.7|4622.1|0
1598928900000|2020-09-01 02:55:00|4642.7|4624.1|4641.4|4622.8|4643|4624.4|4640.4|4621.8|0
1598929200000|2020-09-01 03:00:00|4641.9|4623.3|4642.9|4624.3|4644.2|4625.6|4637.2|4618.6|0
1598929500000|2020-09-01 03:05:00|4641.4|4622.8|4634.6|4616|4641.4|4622.8|4633.3|4614.9|0
1598929800000|2020-09-01 03:10:00|4634.4|4615.8|4629.1|4610.7|4634.4|4615.8|4628.5|4610.1|0
1598930100000|2020-09-01 03:15:00|4630.6|4612.2|4631.1|4612.7|4631.8|4613.4|4629.5|4611.1|0
1598930400000|2020-09-01 03:20:00|4630.7|4612.3|4633.9|4615.5|4633.9|4615.5|4627.5|4609.1|0
1598930700000|2020-09-01 03:25:00|4631.9|4613.5|4635|4616.4|4635|4616.4|4629.6|4611.2|0
1598931000000|2020-09-01 03:30:00|4637.2|4618.6|4640.5|4621.9|4640.5|4621.9|4636.6|4618|0
1598931300000|2020-09-01 03:35:00|4641|4622.4|4636.4|4617.8|4642|4623.4|4635.6|4617|0
1598931600000|2020-09-01 03:40:00|4637.1|4618.5|4643.9|4625.3|4644.2|4625.6|4637.1|4618.5|0
1598931900000|2020-09-01 03:45:00|4643.7|4625.1|4638.2|4619.6|4643.7|4625.1|4638.1|4619.5|0
1598932200000|2020-09-01 03:50:00|4637.9|4619.3|4643.6|4625|4643.6|4625|4637.6|4619|0
1598932500000|2020-09-01 03:55:00|4643.1|4624.5|4644.3|4625.7|4646.2|4627.6|4643.1|4624.5|0
1598932800000|2020-09-01 04:00:00|4645.1|4626.5|4646|4627.4|4646|4627.4|4644.1|4625.5|0
1598933100000|2020-09-01 04:05:00|4645.5|4626.9|4644.8|4626.2|4646.6|4628|4643.3|4624.7|0
1598933400000|2020-09-01 04:10:00|4646.2|4627.6|4649.7|4631.1|4649.7|4631.1|4645.6|4627|0
1598933700000|2020-09-01 04:15:00|4651.2|4632.6|4656.4|4637.8|4656.5|4637.9|4651.2|4632.6|0
1598934000000|2020-09-01 04:20:00|4658.6|4640|4659.7|4641.1|4661.1|4642.5|4656.5|4637.9|0
1598934300000|2020-09-01 04:25:00|4659.3|4640.7|4658|4639.4|4659.3|4640.7|4655|4636.4|0
1598934600000|2020-09-01 04:30:00|4659.5|4640.9|4658.8|4640.2|4659.5|4640.9|4653.3|4634.7|0
1598934900000|2020-09-01 04:35:00|4654|4635.4|4650.4|4631.8|4654|4635.4|4650|4631.4|0
1598935200000|2020-09-01 04:40:00|4650.7|4632.1|4648.5|4629.9|4654.5|4635.9|4648.5|4629.9|0
1598935500000|2020-09-01 04:45:00|4650.2|4631.6|4646.9|4628.3|4650.2|4631.6|4645.2|4626.6|0
1598935800000|2020-09-01 04:50:00|4647.5|4628.9|4660.4|4641.8|4660.4|4641.8|4647.5|4628.9|0
1598936100000|2020-09-01 04:55:00|4660.6|4642|4660.1|4641.5|4660.6|4642|4659.3|4640.7|0
1598936400000|2020-09-01 05:00:00|4660.3|4641.7|4651.8|4633.2|4661.3|4642.7|4651.8|4633.2|0
1598936700000|2020-09-01 05:05:00|4651.5|4632.9|4651.2|4632.6|4657.5|4638.9|4651.2|4632.6|0
1598937000000|2020-09-01 05:10:00|4652.4|4633.8|4658.1|4639.5|4658.1|4639.5|4652.4|4633.8|0
1598937300000|2020-09-01 05:15:00|4656.4|4637.8|4652.1|4633.5|4657.7|4639.1|4651.6|4633|0
1598937600000|2020-09-01 05:20:00|4652.5|4633.9|4659.9|4641.3|4659.9|4641.3|4652.5|4633.9|0
1598937900000|2020-09-01 05:25:00|4661.6|4643|4677.6|4659|4677.6|4659|4661.6|4643|0
1598938200000|2020-09-01 05:30:00|4679.6|4661|4677.6|4659|4679.6|4661|4675.6|4657|0
1598938500000|2020-09-01 05:35:00|4679.8|4661.2|4674.9|4656.3|4679.8|4661.2|4673.4|4654.8|0
1598938800000|2020-09-01 05:40:00|4677|4658.4|4668.8|4650.2|4677.5|4658.9|4668.4|4649.8|0
1598939100000|2020-09-01 05:45:00|4671.8|4653.2|4680|4661.4|4680|4661.4|4666.7|4648.1|0
1598939400000|2020-09-01 05:50:00|4675.6|4657|4679.7|4661.1|4679.7|4661.1|4670|4651.4|0
1598939700000|2020-09-01 05:55:00|4678.8|4660.2|4671.6|4653|4678.8|4660.2|4671.4|4652.8|0
1599005400000|2020-09-02 00:10:00|4688.1|4669.3|4687.9|4669.1|4700.5|4681.7|4685.2|4666.4|0
1599005700000|2020-09-02 00:15:00|4688.5|4669.7|4671.2|4652.6|4690.4|4671.6|4671.2|4652.6|0
1599006000000|2020-09-02 00:20:00|4671.4|4652.8|4697.9|4679.1|4697.9|4679.1|4671.4|4652.8|0
1599006300000|2020-09-02 00:25:00|4696.7|4677.9|4699.1|4680.3|4699.1|4680.3|4692.1|4673.3|0
1599006600000|2020-09-02 00:30:00|4700.7|4681.9|4697.2|4678.4|4711.9|4693.1|4697.2|4678.4|0
1599006900000|2020-09-02 00:35:00|4702.1|4683.3|4710.2|4691.4|4710.2|4691.4|4701.8|4683|0
1599007200000|2020-09-02 00:40:00|4710.7|4691.9|4710.2|4691.4|4713.3|4694.5|4708.9|4690.1|0
1599007500000|2020-09-02 00:45:00|4710.6|4691.8|4714.7|4695.9|4717.2|4698.4|4710.6|4691.8|0
1599007800000|2020-09-02 00:50:00|4712|4693.2|4705.9|4687.1|4712|4693.2|4703.4|4684.6|0
1599008100000|2020-09-02 00:55:00|4706.3|4687.5|4706.2|4687.4|4710.4|4691.6|4706.2|4687.4|0
1599008400000|2020-09-02 01:00:00|4705.5|4686.7|4711.2|4692.4|4714.1|4695.3|4702.6|4683.8|0
1599008700000|2020-09-02 01:05:00|4713.2|4694.4|4714.9|4696.1|4715.3|4696.5|4712.6|4693.8|0
1599009000000|2020-09-02 01:10:00|4715.2|4696.4|4718.4|4699.6|4718.4|4699.6|4710.4|4691.6|0
1599009300000|2020-09-02 01:15:00|4719.2|4700.4|4723.1|4704.3|4723.1|4704.3|4718|4699.2|0
1599009600000|2020-09-02 01:20:00|4718.5|4699.7|4721.7|4702.9|4723|4704.2|4718.5|4699.7|0
1599009900000|2020-09-02 01:25:00|4721.3|4702.5|4713.2|4694.4|4723.3|4704.5|4713.2|4694.4|0
1599010200000|2020-09-02 01:30:00|4710.5|4691.7|4705.8|4687|4712.5|4693.7|4704.9|4686.1|0
1599010500000|2020-09-02 01:35:00|4706.1|4687.3|4710.3|4691.5|4710.3|4691.5|4705.1|4686.3|0
1599010800000|2020-09-02 01:40:00|4708.9|4690.1|4708|4689.2|4712.4|4693.6|4708|4689.2|0
1599011100000|2020-09-02 01:45:00|4706.8|4688|4707.4|4688.6|4711.4|4692.6|4706.8|4688|0
1599011400000|2020-09-02 01:50:00|4706.5|4687.7|4708.4|4689.6|4709.6|4690.8|4706|4687.2|0
1599011700000|2020-09-02 01:55:00|4709|4690.2|4709.2|4690.4|4709.9|4691.1|4707.8|4689|0
1599012000000|2020-09-02 02:00:00|4710.1|4691.3|4702.1|4683.3|4710.1|4691.3|4701.5|4682.7|0
1599012300000|2020-09-02 02:05:00|4702.4|4683.6|4699.3|4680.5|4702.4|4683.6|4698.2|4679.4|0
1599012600000|2020-09-02 02:10:00|4699.7|4680.9|4703.7|4684.9|4703.9|4685.1|4699.4|4680.6|0
1599012900000|2020-09-02 02:15:00|4703.8|4685|4707.5|4688.7|4710.2|4691.4|4703.8|4685|0
1599013200000|2020-09-02 02:20:00|4705.5|4686.7|4704.3|4685.5|4705.5|4686.7|4703|4684.2|0
1599013500000|2020-09-02 02:25:00|4702.1|4683.3|4705.6|4686.8|4705.6|4686.8|4700.1|4681.3|0
1599013800000|2020-09-02 02:30:00|4705|4686.2|4704.7|4685.9|4705|4686.2|4701.5|4682.7|0
1599014100000|2020-09-02 02:35:00|4704.2|4685.4|4710.2|4691.4|4710.2|4691.4|4703.8|4685|0
1599014400000|2020-09-02 02:40:00|4711.4|4692.6|4713.4|4694.6|4715.7|4696.9|4711.4|4692.6|0
1599014700000|2020-09-02 02:45:00|4712.4|4693.6|4707.2|4688.4|4712.4|4693.6|4706.7|4687.9|0
1599015000000|2020-09-02 02:50:00|4708.2|4689.4|4703.9|4685.1|4708.6|4689.8|4703.9|4685.1|0
1599015300000|2020-09-02 02:55:00|4704.4|4685.6|4708.8|4690|4710.3|4691.5|4704.4|4685.6|0
1599015600000|2020-09-02 03:00:00|4710.6|4691.8|4712|4693.2|4712.8|4694|4710.1|4691.3|0
1599015900000|2020-09-02 03:05:00|4712.9|4694.1|4712.4|4693.6|4713.2|4694.4|4711.1|4692.3|0
1599016200000|2020-09-02 03:10:00|4711.4|4692.6|4712.1|4693.3|4713.4|4694.6|4709.2|4690.4|0
1599016500000|2020-09-02 03:15:00|4711.7|4692.9|4712.8|4694|4714.2|4695.4|4708.5|4689.7|0
1599016800000|2020-09-02 03:20:00|4711|4692.2|4716.8|4698|4716.8|4698|4710.7|4691.9|0
1599017100000|2020-09-02 03:25:00|4717.2|4698.4|4717.5|4698.7|4719.4|4700.6|4717|4698.2|0
1599017400000|2020-09-02 03:30:00|4717.7|4698.9|4719.3|4700.5|4719.3|4700.5|4717.7|4698.9|0
1599017700000|2020-09-02 03:35:00|4718.5|4699.7|4719.5|4700.7|4719.5|4700.7|4717.4|4698.6|0
1599018000000|2020-09-02 03:40:00|4720|4701.2|4720.7|4701.9|4723.6|4704.8|4719.8|4701|0
1599018300000|2020-09-02 03:45:00|4720.8|4702|4726|4707.2|4727.6|4708.8|4720.8|4702|0
1599018600000|2020-09-02 03:50:00|4726.7|4707.9|4718.5|4699.7|4726.8|4708|4718.5|4699.7|0
1599018900000|2020-09-02 03:55:00|4719.3|4700.5|4724.6|4705.8|4724.6|4705.8|4716.6|4697.8|0
1599019200000|2020-09-02 04:00:00|4723.5|4704.7|4726.9|4708.1|4726.9|4708.1|4722.9|4704.1|0
1599019500000|2020-09-02 04:05:00|4725.4|4706.6|4729.3|4710.5|4729.3|4710.5|4724.2|4705.4|0
1599019800000|2020-09-02 04:10:00|4728.7|4709.9|4729.9|4711.1|4729.9|4711.1|4724.4|4705.6|0
1599020100000|2020-09-02 04:15:00|4729.4|4710.6|4728.8|4710|4729.4|4710.6|4727.6|4708.8|0
1599020400000|2020-09-02 04:20:00|4728.5|4709.7|4731.2|4712.4|4731.2|4712.4|4727.7|4708.9|0
1599020700000|2020-09-02 04:25:00|4731.3|4712.5|4731.1|4712.3|4734.6|4715.6|4730.8|4712|0
1599021000000|2020-09-02 04:30:00|4731|4712.2|4723.5|4704.7|4731|4712.2|4723.5|4704.7|0
1599021300000|2020-09-02 04:35:00|4722.9|4704.1|4725.4|4706.6|4726.8|4708|4721.6|4702.8|0
1599021600000|2020-09-02 04:40:00|4726|4707.2|4725|4706.2|4728.4|4709.6|4725|4706.2|0
1599021900000|2020-09-02 04:45:00|4724.7|4705.9|4719.5|4700.7|4724.7|4705.9|4716.2|4697.4|0
1599022200000|2020-09-02 04:50:00|4719.4|4700.6|4718.6|4699.8|4719.5|4700.7|4717.1|4698.3|0
1599022500000|2020-09-02 04:55:00|4717.9|4699.1|4713.5|4694.7|4717.9|4699.1|4712.2|4693.4|0
1599022800000|2020-09-02 05:00:00|4711.8|4693|4711|4692.2|4714.6|4695.8|4710.6|4691.8|0
1599023100000|2020-09-02 05:05:00|4711.6|4692.8|4706.6|4687.8|4711.6|4692.8|4706.6|4687.8|0
1599023400000|2020-09-02 05:10:00|4706|4687.2|4708.1|4689.3|4709.8|4691|4706|4687.2|0
1599023700000|2020-09-02 05:15:00|4707.1|4688.3|4709.1|4690.3|4710.9|4692.1|4707.1|4688.3|0
1599024000000|2020-09-02 05:20:00|4708.8|4690|4709.9|4691.1|4711.4|4692.6|4708.8|4690|0
1599024300000|2020-09-02 05:25:00|4708.5|4689.7|4714.8|4696|4717|4698.2|4708.5|4689.7|0
1599024600000|2020-09-02 05:30:00|4714.2|4695.4|4718.5|4699.7|4718.5|4699.7|4713.3|4694.5|0
1599024900000|2020-09-02 05:35:00|4718.3|4699.5|4714.8|4696|4718.3|4699.5|4714.8|4696|0
1599025200000|2020-09-02 05:40:00|4712.7|4693.9|4718.2|4699.4|4718.2|4699.4|4712.7|4693.9|0
1599025500000|2020-09-02 05:45:00|4720.5|4701.7|4719.3|4700.5|4721.2|4702.4|4718.7|4699.9|0
1599025800000|2020-09-02 05:50:00|4718.2|4699.4|4714.3|4695.5|4718.2|4699.4|4711.2|4692.4|0
1599026100000|2020-09-02 05:55:00|4714.2|4695.4|4716.5|4697.7|4717.2|4698.4|4714.2|4695.4|0
1599091800000|2020-09-03 00:10:00|4782.9|4763.9|4784.3|4765.3|4785.5|4766.3|4780.7|4761.7|0
1599092100000|2020-09-03 00:15:00|4781.3|4762.3|4780.4|4761.4|4781.3|4762.3|4775.4|4756.4|0
1599092400000|2020-09-03 00:20:00|4779.9|4760.9|4778.9|4759.9|4782.4|4763.4|4777.4|4758.4|0
1599092700000|2020-09-03 00:25:00|4779.4|4760.4|4774|4755|4779.4|4760.4|4771.3|4752.3|0
1599093000000|2020-09-03 00:30:00|4775.9|4756.9|4781.1|4762.1|4782.9|4763.9|4775.9|4756.9|0
1599093300000|2020-09-03 00:35:00|4779.8|4760.8|4781.8|4762.8|4781.8|4762.8|4777.4|4758.4|0
1599093600000|2020-09-03 00:40:00|4782.2|4763.2|4786.4|4767.2|4786.4|4767.2|4782.2|4763.2|0
1599093900000|2020-09-03 00:45:00|4786|4766.8|4796.9|4777.7|4800.4|4781.2|4786|4766.8|0
1599094200000|2020-09-03 00:50:00|4798.2|4779|4795|4775.8|4801.4|4782.2|4793.1|4773.9|0
1599094500000|2020-09-03 00:55:00|4796.3|4777.1|4791.4|4772.2|4796.3|4777.1|4791.4|4772.2|0
1599094800000|2020-09-03 01:00:00|4791.3|4772.1|4792.9|4773.7|4794.9|4775.7|4791.2|4772|0
1599095100000|2020-09-03 01:05:00|4793.6|4774.4|4791.5|4772.3|4796.8|4777.6|4791.4|4772.2|0
1599095400000|2020-09-03 01:10:00|4789.8|4770.6|4781.5|4762.5|4790.9|4771.7|4781.5|4762.5|0
1599095700000|2020-09-03 01:15:00|4781.3|4762.3|4781.3|4762.3|4781.6|4762.6|4777|4758|0
1599096000000|2020-09-03 01:20:00|4781|4762|4782.8|4763.8|4785.2|4766|4781|4762|0
1599096300000|2020-09-03 01:25:00|4785.1|4765.9|4787.3|4768.1|4787.8|4768.6|4785.1|4765.9|0
1599096600000|2020-09-03 01:30:00|4786.9|4767.7|4779.8|4760.8|4786.9|4767.7|4779.8|4760.8|0
1599096900000|2020-09-03 01:35:00|4780.4|4761.4|4785.7|4766.5|4785.9|4766.7|4780.4|4761.4|0
1599097200000|2020-09-03 01:40:00|4787|4767.8|4795.9|4776.7|4795.9|4776.7|4787|4767.8|0
1599097500000|2020-09-03 01:45:00|4797.5|4778.3|4803.2|4784|4805.1|4785.9|4797.5|4778.3|0
1599097800000|2020-09-03 01:50:00|4802.3|4783.1|4809.9|4790.7|4809.9|4790.7|4802.3|4783.1|0
1599098100000|2020-09-03 01:55:00|4810.6|4791.4|4808.6|4789.4|4810.6|4791.4|4806.5|4787.3|0
1599098400000|2020-09-03 02:00:00|4805.8|4786.6|4806.7|4787.5|4806.8|4787.6|4802|4782.8|0
1599098700000|2020-09-03 02:05:00|4806.5|4787.3|4813.5|4794.3|4813.5|4794.3|4806.5|4787.3|0
1599099000000|2020-09-03 02:10:00|4813.9|4794.7|4814.7|4795.5|4816.9|4797.7|4810.6|4791.4|0
1599099300000|2020-09-03 02:15:00|4815.2|4796|4810|4790.8|4815.2|4796|4810|4790.8|0
1599099600000|2020-09-03 02:20:00|4809.2|4790|4808.9|4789.7|4813.6|4794.4|4806.2|4787|0
1599099900000|2020-09-03 02:25:00|4810.6|4791.4|4807.1|4787.9|4812.5|4793.3|4806.9|4787.7|0
1599100200000|2020-09-03 02:30:00|4808.7|4789.5|4807.6|4788.4|4810.6|4791.4|4807.6|4788.4|0
1599100500000|2020-09-03 02:35:00|4807.8|4788.6|4804.8|4785.6|4811.1|4791.9|4804.8|4785.6|0
1599100800000|2020-09-03 02:40:00|4804.4|4785.2|4805.8|4786.6|4808.8|4789.6|4804.4|4785.2|0
1599101100000|2020-09-03 02:45:00|4808|4788.8|4808.7|4789.5|4811.3|4792.1|4806.4|4787.2|0
1599101400000|2020-09-03 02:50:00|4808.6|4789.4|4807.4|4788.2|4808.6|4789.4|4806.3|4787.1|0
1599101700000|2020-09-03 02:55:00|4805|4785.8|4809.2|4790|4809.8|4790.6|4803.4|4784.2|0
1599102000000|2020-09-03 03:00:00|4808.4|4789.2|4799.3|4780.1|4808.4|4789.2|4799.3|4780.1|0
1599102300000|2020-09-03 03:05:00|4799.9|4780.7|4803.9|4784.7|4803.9|4784.7|4799.9|4780.7|0
1599102600000|2020-09-03 03:10:00|4804|4784.8|4803.8|4784.6|4804|4784.8|4801.5|4782.3|0
1599102900000|2020-09-03 03:15:00|4803.2|4784|4802|4782.8|4803.2|4784|4800.4|4781.2|0
1599103200000|2020-09-03 03:20:00|4801.4|4782.2|4800.6|4781.4|4801.4|4782.2|4799.7|4780.5|0
1599103500000|2020-09-03 03:25:00|4799.8|4780.6|4796.8|4777.6|4800|4780.8|4796.1|4776.9|0
1599103800000|2020-09-03 03:30:00|4797.7|4778.5|4795.7|4776.5|4797.7|4778.5|4794.2|4775|0
1599104100000|2020-09-03 03:35:00|4797.5|4778.3|4799.3|4780.1|4799.3|4780.1|4795.4|4776.2|0
1599104400000|2020-09-03 03:40:00|4799|4779.8|4802.4|4783.2|4802.4|4783.2|4799|4779.8|0
1599104700000|2020-09-03 03:45:00|4803.5|4784.3|4805.9|4786.7|4805.9|4786.7|4802.8|4783.6|0
1599105000000|2020-09-03 03:50:00|4804.7|4785.5|4800.2|4781|4804.7|4785.5|4800.2|4781|0
1599105300000|2020-09-03 03:55:00|4798.6|4779.4|4794.6|4775.4|4798.6|4779.4|4793.3|4774.1|0
1599105600000|2020-09-03 04:00:00|4795.6|4776.4|4788.7|4769.5|4795.6|4776.4|4788.7|4769.5|0
1599105900000|2020-09-03 04:05:00|4786.7|4767.5|4798.3|4779.1|4798.3|4779.1|4786.7|4767.5|0
1599106200000|2020-09-03 04:10:00|4798|4778.8|4796|4776.8|4798.4|4779.2|4794.4|4775.2|0
1599106500000|2020-09-03 04:15:00|4796.2|4777|4795.2|4776|4796.4|4777.2|4794.1|4774.9|0
1599106800000|2020-09-03 04:20:00|4794.3|4775.1|4790.1|4770.9|4794.3|4775.1|4790.1|4770.9|0
1599107100000|2020-09-03 04:25:00|4789.9|4770.7|4793.1|4773.9|4793.2|4774|4789.9|4770.7|0
1599107400000|2020-09-03 04:30:00|4793.5|4774.3|4791.5|4772.3|4793.5|4774.3|4787.6|4768.4|0
1599107700000|2020-09-03 04:35:00|4790.5|4771.3|4789.9|4770.7|4791.5|4772.3|4789.7|4770.5|0
1599108000000|2020-09-03 04:40:00|4790.8|4771.6|4790.1|4770.9|4792.4|4773.2|4790|4770.8|0
1599108300000|2020-09-03 04:45:00|4791.6|4772.4|4793.2|4774|4793.7|4774.5|4791.6|4772.4|0
1599108600000|2020-09-03 04:50:00|4795|4775.8|4796.1|4776.9|4796.7|4777.5|4793.7|4774.5|0
1599108900000|2020-09-03 04:55:00|4796.2|4777|4796.1|4776.9|4796.5|4777.3|4794.6|4775.4|0
1599109200000|2020-09-03 05:00:00|4795.2|4776|4791|4771.8|4795.5|4776.3|4791|4771.8|0
1599109500000|2020-09-03 05:05:00|4790.3|4771.1|4791|4771.8|4791|4771.8|4789.2|4770|0
1599109800000|2020-09-03 05:10:00|4790.4|4771.2|4788.6|4769.4|4791.3|4772.1|4788.6|4769.4|0
1599110100000|2020-09-03 05:15:00|4788.3|4769.1|4784.6|4765.5|4788.3|4769.1|4784.6|4765.5|0
1599110400000|2020-09-03 05:20:00|4784|4765|4783.1|4764.1|4787|4767.8|4783.1|4764.1|0
1599110700000|2020-09-03 05:25:00|4783.4|4764.4|4786.5|4767.3|4786.5|4767.3|4783.4|4764.4|0
1599111000000|2020-09-03 05:30:00|4786.1|4766.9|4785.4|4766.2|4786.1|4766.9|4783.7|4764.7|0
1599111300000|2020-09-03 05:35:00|4783.6|4764.6|4780.8|4761.8|4784.4|4765.4|4780.7|4761.7|0
1599111600000|2020-09-03 05:40:00|4780.7|4761.7|4778.6|4759.6|4780.7|4761.7|4775.3|4756.3|0
1599111900000|2020-09-03 05:45:00|4776.1|4757.1|4776|4757|4780|4761|4774.5|4755.5|0
1599112200000|2020-09-03 05:50:00|4777|4758|4779.9|4760.9|4784.8|4765.6|4777|4758|0
1599112500000|2020-09-03 05:55:00|4782.1|4763.1|4781.6|4762.6|4785.6|4766.4|4781.6|4762.6|0
1599178200000|2020-09-04 00:10:00|4674.4|4655.8|4686.1|4667.3|4690.7|4671.9|4674.4|4655.8|0
1599178500000|2020-09-04 00:15:00|4681.1|4662.5|4689.6|4670.8|4693.2|4674.4|4680.5|4661.9|0
1599178800000|2020-09-04 00:20:00|4691.8|4673|4677.4|4658.8|4691.8|4673|4677.4|4658.8|0
1599179100000|2020-09-04 00:25:00|4677.2|4658.6|4681.6|4663|4681.6|4663|4677.2|4658.6|0
1599179400000|2020-09-04 00:30:00|4683.9|4665.3|4683.8|4665.2|4686.9|4668.1|4683.3|4664.7|0
1599179700000|2020-09-04 00:35:00|4685.4|4666.6|4682.3|4663.7|4685.5|4666.7|4681.8|4663.2|0
1599180000000|2020-09-04 00:40:00|4680|4661.4|4669.9|4651.3|4680|4661.4|4669.9|4651.3|0
1599180300000|2020-09-04 00:45:00|4671.6|4653|4675.7|4657.1|4678.7|4660.1|4671.6|4653|0
1599180600000|2020-09-04 00:50:00|4673.7|4655.1|4667.5|4648.9|4673.7|4655.1|4666.6|4648|0
1599180900000|2020-09-04 00:55:00|4668.5|4649.9|4669.3|4650.7|4669.3|4650.7|4662.2|4643.6|0
1599181200000|2020-09-04 01:00:00|4670.2|4651.6|4677.7|4659.1|4678.5|4659.9|4669.4|4650.8|0
1599181500000|2020-09-04 01:05:00|4676.7|4658.1|4673.7|4655.1|4679.5|4660.9|4673.7|4655.1|0
1599181800000|2020-09-04 01:10:00|4672.4|4653.8|4669.9|4651.3|4674.2|4655.6|4669.9|4651.3|0
1599182100000|2020-09-04 01:15:00|4670.7|4652.1|4664.6|4646|4674.8|4656.2|4664.6|4646|0
1599182400000|2020-09-04 01:20:00|4666.2|4647.6|4667.5|4648.9|4667.8|4649.2|4660.9|4642.3|0
1599182700000|2020-09-04 01:25:00|4669.6|4651|4671.7|4653.1|4675|4656.4|4669.6|4651|0
1599183000000|2020-09-04 01:30:00|4671.6|4653|4673.2|4654.6|4674.3|4655.7|4667.5|4648.9|0
1599183300000|2020-09-04 01:35:00|4676|4657.4|4671.7|4653.1|4676|4657.4|4670.8|4652.2|0
1599183600000|2020-09-04 01:40:00|4670.8|4652.2|4670.5|4651.9|4671.6|4653|4668.3|4649.7|0
1599183900000|2020-09-04 01:45:00|4670.8|4652.2|4668.7|4650.1|4673.9|4655.3|4668.7|4650.1|0
1599184200000|2020-09-04 01:50:00|4668.2|4649.6|4662.4|4643.8|4668.2|4649.6|4662|4643.4|0
1599184500000|2020-09-04 01:55:00|4664.3|4645.7|4665.4|4646.8|4665.4|4646.8|4662.7|4644.1|0
1599184800000|2020-09-04 02:00:00|4665.2|4646.6|4661.6|4643|4665.2|4646.6|4661.6|4643|0
1599185100000|2020-09-04 02:05:00|4662.3|4643.7|4662.4|4643.8|4664.9|4646.3|4662.3|4643.7|0
1599185400000|2020-09-04 02:10:00|4662.7|4644.1|4662.9|4644.3|4663.6|4645|4659.8|4641.2|0
1599185700000|2020-09-04 02:15:00|4662.3|4643.7|4665.8|4647.2|4665.8|4647.2|4662.3|4643.7|0
1599186000000|2020-09-04 02:20:00|4667|4648.4|4665.1|4646.5|4667.3|4648.7|4664.2|4645.6|0
1599186300000|2020-09-04 02:25:00|4664.3|4645.7|4661.3|4642.7|4665|4646.4|4661.3|4642.7|0
1599186600000|2020-09-04 02:30:00|4662|4643.4|4658.7|4640.1|4662|4643.4|4658.7|4640.1|0
1599186900000|2020-09-04 02:35:00|4659.7|4641.1|4661.1|4642.5|4661.1|4642.5|4659.7|4641.1|0
1599187200000|2020-09-04 02:40:00|4661.8|4643.2|4666|4647.4|4666|4647.4|4661.4|4642.8|0
1599187500000|2020-09-04 02:45:00|4665.3|4646.7|4660.2|4641.6|4665.4|4646.8|4659.7|4641.1|0
1599187800000|2020-09-04 02:50:00|4661.3|4642.7|4660|4641.4|4661.3|4642.7|4656.8|4638.2|0
1599188100000|2020-09-04 02:55:00|4659.2|4640.6|4658.6|4640|4659.2|4640.6|4655.7|4637.1|0
1599188400000|2020-09-04 03:00:00|4658.5|4639.9|4655.5|4636.9|4658.5|4639.9|4654|4635.4|0
1599188700000|2020-09-04 03:05:00|4654.6|4636|4649.6|4631|4654.6|4636|4649.6|4631|0
1599189000000|2020-09-04 03:10:00|4649.2|4630.6|4645.6|4627|4649.2|4630.6|4644.8|4626.2|0
1599189300000|2020-09-04 03:15:00|4647.2|4628.6|4651.7|4633.1|4651.8|4633.2|4647.2|4628.6|0
1599189600000|2020-09-04 03:20:00|4652|4633.4|4653.3|4634.7|4654.4|4635.8|4651.5|4632.9|0
1599189900000|2020-09-04 03:25:00|4653.4|4634.8|4652.6|4634|4654|4635.4|4652.2|4633.6|0
1599190200000|2020-09-04 03:30:00|4652.5|4633.9|4650.4|4631.8|4653.3|4634.7|4649.9|4631.3|0
1599190500000|2020-09-04 03:35:00|4650.7|4632.1|4648.5|4629.9|4652.1|4633.5|4648.5|4629.9|0
1599190800000|2020-09-04 03:40:00|4647.8|4629.2|4644.2|4625.6|4650.4|4631.8|4644.2|4625.6|0
1599191100000|2020-09-04 03:45:00|4645.8|4627.2|4646.4|4627.8|4647.5|4628.9|4645.7|4627.1|0
1599191400000|2020-09-04 03:50:00|4645.7|4627.1|4646.6|4628|4646.6|4628|4645.2|4626.6|0
1599191700000|2020-09-04 03:55:00|4647.5|4628.9|4649.5|4630.9|4649.5|4630.9|4646.6|4628|0
1599192000000|2020-09-04 04:00:00|4650.2|4631.6|4648.4|4629.8|4650.2|4631.6|4646.3|4627.7|0
1599192300000|2020-09-04 04:05:00|4648.6|4630|4640.8|4622.2|4648.6|4630|4640.8|4622.2|0
1599192600000|2020-09-04 04:10:00|4639.6|4621|4641|4622.4|4641.5|4622.9|4638.9|4620.3|0
1599192900000|2020-09-04 04:15:00|4641.8|4623.2|4643.3|4624.7|4645.6|4627|4641.8|4623.2|0
1599193200000|2020-09-04 04:20:00|4644|4625.4|4644.4|4625.8|4644.4|4625.8|4642.6|4624|0
1599193500000|2020-09-04 04:25:00|4644.3|4625.7|4647.3|4628.7|4648.3|4629.7|4642.6|4624|0
1599193800000|2020-09-04 04:30:00|4647.7|4629.1|4647.4|4628.8|4651.6|4633|4647.4|4628.8|0
1599194100000|2020-09-04 04:35:00|4648.4|4629.8|4651|4632.4|4651|4632.4|4647.9|4629.3|0
1599194400000|2020-09-04 04:40:00|4650.6|4632|4652|4633.4|4652|4633.4|4650.4|4631.8|0
1599194700000|2020-09-04 04:45:00|4652.1|4633.5|4654.3|4635.7|4654.3|4635.7|4650.3|4631.7|0
1599195000000|2020-09-04 04:50:00|4654|4635.4|4658.9|4640.3|4658.9|4640.3|4654|4635.4|0
1599195300000|2020-09-04 04:55:00|4659.9|4641.3|4659.7|4641.1|4662.4|4643.8|4659.7|4641.1|0
1599195600000|2020-09-04 05:00:00|4660.5|4641.9|4658.3|4639.7|4660.5|4641.9|4656.7|4638.1|0
1599195900000|2020-09-04 05:05:00|4657.9|4639.3|4658.4|4639.8|4659|4640.4|4657.4|4638.8|0
1599196200000|2020-09-04 05:10:00|4658.5|4639.9|4656.3|4637.7|4658.5|4639.9|4656.1|4637.5|0
1599196500000|2020-09-04 05:15:00|4657.2|4638.6|4652.7|4634.1|4657.2|4638.6|4652.7|4634.1|0
1599196800000|2020-09-04 05:20:00|4652|4633.4|4650.2|4631.6|4652|4633.4|4646.6|4628|0
1599197100000|2020-09-04 05:25:00|4650.8|4632.2|4657.2|4638.6|4657.2|4638.6|4650.8|4632.2|0
1599197400000|2020-09-04 05:30:00|4657.1|4638.5|4650.3|4631.7|4657.1|4638.5|4650.3|4631.7|0
1599197700000|2020-09-04 05:35:00|4649.7|4631.1|4649.1|4630.5|4649.7|4631.1|4647.1|4628.5|0
1599198000000|2020-09-04 05:40:00|4649.4|4630.8|4648.3|4629.7|4650|4631.4|4647|4628.4|0
1599198300000|2020-09-04 05:45:00|4647.3|4628.7|4652.3|4633.7|4652.3|4633.7|4647.3|4628.7|0
1599198600000|2020-09-04 05:50:00|4652.5|4633.9|4648.4|4629.8|4653|4634.4|4648.4|4629.8|0
1599198900000|2020-09-04 05:55:00|4648.8|4630.2|4645.2|4626.6|4648.8|4630.2|4645|4626.4|0
1599437400000|2020-09-07 00:10:00|4623.4|4605|4610.3|4591.9|4623.4|4605|4610.3|4591.9|0
1599437700000|2020-09-07 00:15:00|4609.1|4590.7|4599.7|4581.3|4610.6|4592.2|4599.7|4581.3|0
1599438000000|2020-09-07 00:20:00|4599.2|4580.8|4604.8|4586.4|4604.8|4586.4|4599.2|4580.8|0
1599438300000|2020-09-07 00:25:00|4607.6|4589.2|4623.9|4605.5|4623.9|4605.5|4606.9|4588.5|0
1599438600000|2020-09-07 00:30:00|4627|4608.6|4645.3|4626.7|4647.4|4628.8|4627|4608.6|0
1599438900000|2020-09-07 00:35:00|4646.5|4627.9|4653.3|4634.7|4653.3|4634.7|4643.2|4624.6|0
1599439200000|2020-09-07 00:40:00|4652.9|4634.3|4658.9|4640.3|4658.9|4640.3|4652.9|4634.3|0
1599439500000|2020-09-07 00:45:00|4661.1|4642.5|4669.2|4650.6|4672.4|4653.8|4661.1|4642.5|0
1599439800000|2020-09-07 00:50:00|4669.1|4650.5|4666.3|4647.7|4669.1|4650.5|4664.2|4645.6|0
1599440100000|2020-09-07 00:55:00|4669.2|4650.6|4681.2|4662.6|4681.2|4662.6|4669.2|4650.6|0
1599440400000|2020-09-07 01:00:00|4683.7|4665.1|4694.8|4676|4695.2|4676.4|4683.7|4665.1|0
1599440700000|2020-09-07 01:05:00|4692|4673.2|4689.3|4670.5|4697.3|4678.5|4689.3|4670.5|0
1599441000000|2020-09-07 01:10:00|4690.8|4672|4685.1|4666.3|4690.8|4672|4683.9|4665.3|0
1599441300000|2020-09-07 01:15:00|4682.9|4664.3|4680.1|4661.5|4687.2|4668.4|4679.3|4660.7|0
1599441600000|2020-09-07 01:20:00|4678.9|4660.3|4689.2|4670.4|4689.2|4670.4|4678.9|4660.3|0
1599441900000|2020-09-07 01:25:00|4686.4|4667.6|4691.4|4672.6|4693.3|4674.5|4684.6|4665.8|0
1599442200000|2020-09-07 01:30:00|4691|4672.2|4700.6|4681.8|4702.4|4683.6|4691|4672.2|0
1599442500000|2020-09-07 01:35:00|4699|4680.2|4698.1|4679.3|4699|4680.2|4692.4|4673.6|0
1599442800000|2020-09-07 01:40:00|4696.5|4677.7|4697|4678.2|4699.6|4680.8|4696.5|4677.7|0
1599443100000|2020-09-07 01:45:00|4696.8|4678|4703.8|4685|4706.1|4687.3|4696.8|4678|0
1599443400000|2020-09-07 01:50:00|4703.9|4685.1|4704.5|4685.7|4704.8|4686|4700.1|4681.3|0
1599443700000|2020-09-07 01:55:00|4704.2|4685.4|4706.2|4687.4|4709.1|4690.3|4704.2|4685.4|0
1599444000000|2020-09-07 02:00:00|4702.8|4684|4700.8|4682|4705.5|4686.7|4699.9|4681.1|0
1599444300000|2020-09-07 02:05:00|4700.2|4681.4|4692.7|4673.9|4702.1|4683.3|4692.7|4673.9|0
1599444600000|2020-09-07 02:10:00|4695.6|4676.8|4688.9|4670.1|4699.4|4680.6|4688.9|4670.1|0
1599444900000|2020-09-07 02:15:00|4689.3|4670.5|4685.5|4666.7|4689.3|4670.5|4683.7|4665.1|0
1599445200000|2020-09-07 02:20:00|4685.3|4666.5|4686|4667.2|4689|4670.2|4684.8|4666|0
1599445500000|2020-09-07 02:25:00|4687.5|4668.7|4688.7|4669.9|4689.3|4670.5|4687.5|4668.7|0
1599445800000|2020-09-07 02:30:00|4688.6|4669.8|4685.2|4666.4|4688.6|4669.8|4685.2|4666.4|0
1599446100000|2020-09-07 02:35:00|4687|4668.2|4680.8|4662.2|4687.6|4668.8|4679.8|4661.2|0
1599446400000|2020-09-07 02:40:00|4681.8|4663.2|4670|4651.4|4681.8|4663.2|4670|4651.4|0
1599446700000|2020-09-07 02:45:00|4669|4650.4|4674.1|4655.5|4674.1|4655.5|4669|4650.4|0
1599447000000|2020-09-07 02:50:00|4673.1|4654.5|4673.8|4655.2|4674.6|4656|4671|4652.4|0
1599447300000|2020-09-07 02:55:00|4670.9|4652.3|4672.3|4653.7|4672.3|4653.7|4665.7|4647.1|0
1599447600000|2020-09-07 03:00:00|4672.8|4654.2|4687.7|4668.9|4687.7|4668.9|4672.5|4653.9|0
1599447900000|2020-09-07 03:05:00|4688.4|4669.6|4685.3|4666.5|4689.1|4670.3|4685.3|4666.5|0
1599448200000|2020-09-07 03:10:00|4681.1|4662.5|4673.5|4654.9|4681.1|4662.5|4673|4654.4|0
1599448500000|2020-09-07 03:15:00|4672.4|4653.8|4679.8|4661.2|4679.8|4661.2|4672.4|4653.8|0
1599448800000|2020-09-07 03:20:00|4681.2|4662.6|4680.7|4662.1|4682.1|4663.5|4679.8|4661.2|0
1599449100000|2020-09-07 03:25:00|4680.1|4661.5|4685.4|4666.6|4685.4|4666.6|4680.1|4661.5|0
1599449400000|2020-09-07 03:30:00|4685.2|4666.4|4683.7|4665.1|4685.2|4666.4|4679.9|4661.3|0
1599449700000|2020-09-07 03:35:00|4683.5|4664.9|4682.1|4663.5|4686.5|4667.7|4682.1|4663.5|0
1599450000000|2020-09-07 03:40:00|4681.5|4662.9|4682.5|4663.9|4682.5|4663.9|4681|4662.4|0
1599450300000|2020-09-07 03:45:00|4681.8|4663.2|4681.3|4662.7|4683.2|4664.6|4681.1|4662.5|0
1599450600000|2020-09-07 03:50:00|4680.5|4661.9|4681.7|4663.1|4682|4663.4|4679.7|4661.1|0
1599450900000|2020-09-07 03:55:00|4679.5|4660.9|4683|4664.4|4683|4664.4|4679.5|4660.9|0
1599451200000|2020-09-07 04:00:00|4681|4662.4|4678.7|4660.1|4681|4662.4|4675.7|4657.1|0
1599451500000|2020-09-07 04:05:00|4677.9|4659.3|4668.1|4649.5|4677.9|4659.3|4665|4646.4|0
1599451800000|2020-09-07 04:10:00|4669.5|4650.9|4668.1|4649.5|4671.1|4652.5|4668.1|4649.5|0
1599452100000|2020-09-07 04:15:00|4667.8|4649.2|4666|4647.4|4670.2|4651.6|4666|4647.4|0
1599452400000|2020-09-07 04:20:00|4667.6|4649|4667.6|4649|4667.6|4649|4665.5|4646.9|0
1599452700000|2020-09-07 04:25:00|4668.7|4650.1|4665.8|4647.2|4671.3|4652.7|4665.5|4646.9|0
1599453000000|2020-09-07 04:30:00|4668.2|4649.6|4673.3|4654.7|4675.7|4657.1|4668.2|4649.6|0
1599453300000|2020-09-07 04:35:00|4674.6|4656|4680.7|4662.1|4680.7|4662.1|4674|4655.4|0
1599453600000|2020-09-07 04:40:00|4681|4662.4|4679.5|4660.9|4683|4664.4|4679.5|4660.9|0
1599453900000|2020-09-07 04:45:00|4678.1|4659.5|4668.4|4649.8|4678.1|4659.5|4668.4|4649.8|0
1599454200000|2020-09-07 04:50:00|4669|4650.4|4662.1|4643.5|4669|4650.4|4661.9|4643.3|0
1599454500000|2020-09-07 04:55:00|4662.6|4644|4667.7|4649.1|4667.7|4649.1|4662.6|4644|0
1599454800000|2020-09-07 05:00:00|4672|4653.4|4673.6|4655|4673.6|4655|4671|4652.4|0
1599455100000|2020-09-07 05:05:00|4673.3|4654.7|4664.8|4646.2|4677.6|4659|4664.8|4646.2|0
1599455400000|2020-09-07 05:10:00|4665.2|4646.6|4669.4|4650.8|4669.8|4651.2|4663.7|4645.1|0
1599455700000|2020-09-07 05:15:00|4666.4|4647.8|4668.7|4650.1|4668.7|4650.1|4664.4|4645.8|0
1599456000000|2020-09-07 05:20:00|4671.4|4652.8|4672.2|4653.6|4673.1|4654.5|4668.7|4650.1|0
1599456300000|2020-09-07 05:25:00|4671.4|4652.8|4670.5|4651.9|4671.4|4652.8|4667.1|4648.5|0
1599456600000|2020-09-07 05:30:00|4670.6|4652|4673.6|4655|4673.6|4655|4670.2|4651.6|0
1599456900000|2020-09-07 05:35:00|4674.6|4656|4675.8|4657.2|4677|4658.4|4672.5|4653.9|0
1599457200000|2020-09-07 05:40:00|4671.7|4653.1|4681|4662.4|4681|4662.4|4671.7|4653.1|0
1599457500000|2020-09-07 05:45:00|4681.8|4663.2|4680.3|4661.7|4682.1|4663.5|4677.6|4659|0
1599457800000|2020-09-07 05:50:00|4682.8|4664.2|4679.1|4660.5|4683.4|4664.8|4679.1|4660.5|0
1599458100000|2020-09-07 05:55:00|4678.9|4660.3|4675|4656.4|4678.9|4660.3|4671.6|4653|0
1599523800000|2020-09-08 00:10:00|4724.8|4706|4725.4|4706.6|4729.4|4710.6|4722|4703.2|0
1599524100000|2020-09-08 00:15:00|4723.6|4704.8|4723|4704.2|4727|4708.2|4720.4|4701.6|0
1599524400000|2020-09-08 00:20:00|4722.1|4703.3|4730.2|4711.4|4730.2|4711.4|4722.1|4703.3|0
1599524700000|2020-09-08 00:25:00|4730|4711.2|4730.8|4712|4733.2|4714.4|4728.8|4710|0
1599525000000|2020-09-08 00:30:00|4734.5|4715.6|4731.6|4712.8|4735.7|4716.7|4731.6|4712.8|0
1599525300000|2020-09-08 00:35:00|4727.6|4708.8|4725.5|4706.7|4727.6|4708.8|4724.5|4705.7|0
1599525600000|2020-09-08 00:40:00|4724.5|4705.7|4728.6|4709.8|4729.1|4710.3|4724.5|4705.7|0
1599525900000|2020-09-08 00:45:00|4728.4|4709.6|4725.5|4706.7|4729.9|4711.1|4725.5|4706.7|0
1599526200000|2020-09-08 00:50:00|4724.1|4705.3|4732.9|4714.1|4732.9|4714.1|4724.1|4705.3|0
1599526500000|2020-09-08 00:55:00|4731.9|4713.1|4736.5|4717.5|4738.4|4719.4|4731.9|4713.1|0
1599526800000|2020-09-08 01:00:00|4735.7|4716.7|4738.5|4719.5|4738.5|4719.5|4733.4|4714.6|0
1599527100000|2020-09-08 01:05:00|4737|4718|4734.2|4715.4|4737|4718|4733.8|4715|0
1599527400000|2020-09-08 01:10:00|4733.9|4715.1|4733.6|4714.8|4738.1|4719.1|4732.2|4713.4|0
1599527700000|2020-09-08 01:15:00|4733.5|4714.7|4734|4715.2|4734.8|4715.8|4729.8|4711|0
1599528000000|2020-09-08 01:20:00|4734.2|4715.4|4730.6|4711.8|4735.5|4716.5|4729.7|4710.9|0
1599528300000|2020-09-08 01:25:00|4730.8|4712|4726.4|4707.6|4732.2|4713.4|4726.4|4707.6|0
1599528600000|2020-09-08 01:30:00|4725.3|4706.5|4722.6|4703.8|4725.3|4706.5|4720.4|4701.6|0
1599528900000|2020-09-08 01:35:00|4723.8|4705|4723.6|4704.8|4723.8|4705|4720.2|4701.4|0
1599529200000|2020-09-08 01:40:00|4722.1|4703.3|4718.7|4699.9|4722.4|4703.6|4718.7|4699.9|0
1599529500000|2020-09-08 01:45:00|4718.8|4700|4709.1|4690.3|4718.8|4700|4709.1|4690.3|0
1599529800000|2020-09-08 01:50:00|4711.8|4693|4718.9|4700.1|4720.1|4701.3|4711.8|4693|0
1599530100000|2020-09-08 01:55:00|4716.9|4698.1|4723|4704.2|4723|4704.2|4715.5|4696.7|0
1599530400000|2020-09-08 02:00:00|4721|4702.2|4717.2|4698.4|4721|4702.2|4715.9|4697.1|0
1599530700000|2020-09-08 02:05:00|4718.8|4700|4714|4695.2|4719.2|4700.4|4713.9|4695.1|0
1599531000000|2020-09-08 02:10:00|4714.8|4696|4713.1|4694.3|4716.1|4697.3|4712.6|4693.8|0
1599531300000|2020-09-08 02:15:00|4711.6|4692.8|4709.5|4690.7|4715.6|4696.8|4709.5|4690.7|0
1599531600000|2020-09-08 02:20:00|4709.6|4690.8|4708.9|4690.1|4711.5|4692.7|4708.9|4690.1|0
1599531900000|2020-09-08 02:25:00|4709|4690.2|4706.3|4687.5|4710.7|4691.9|4706.3|4687.5|0
1599532200000|2020-09-08 02:30:00|4705.1|4686.3|4709.9|4691.1|4711|4692.2|4705.1|4686.3|0
1599532500000|2020-09-08 02:35:00|4709.3|4690.5|4703.7|4684.9|4710|4691.2|4703.7|4684.9|0
1599532800000|2020-09-08 02:40:00|4702.9|4684.1|4702.6|4683.8|4707.4|4688.6|4702.6|4683.8|0
1599533100000|2020-09-08 02:45:00|4700.8|4682|4702.9|4684.1|4705.4|4686.6|4699.2|4680.4|0
1599533400000|2020-09-08 02:50:00|4702.6|4683.8|4703.7|4684.9|4705.8|4687|4702.6|4683.8|0
1599533700000|2020-09-08 02:55:00|4703.4|4684.6|4707.6|4688.8|4708.1|4689.3|4703.4|4684.6|0
1599534000000|2020-09-08 03:00:00|4706.5|4687.7|4702.2|4683.4|4707.3|4688.5|4698.2|4679.4|0
1599534300000|2020-09-08 03:05:00|4701.2|4682.4|4697.9|4679.1|4702.8|4684|4697.4|4678.6|0
1599534600000|2020-09-08 03:10:00|4698.2|4679.4|4699.2|4680.4|4699.3|4680.5|4696.9|4678.1|0
1599534900000|2020-09-08 03:15:00|4701.4|4682.6|4704.9|4686.1|4704.9|4686.1|4700.6|4681.8|0
1599535200000|2020-09-08 03:20:00|4707.9|4689.1|4707.7|4688.9|4710.1|4691.3|4707.7|4688.9|0
1599535500000|2020-09-08 03:25:00|4708.3|4689.5|4711.4|4692.6|4711.6|4692.8|4707.6|4688.8|0
1599535800000|2020-09-08 03:30:00|4709.9|4691.1|4711.7|4692.9|4712.6|4693.8|4708.9|4690.1|0
1599536100000|2020-09-08 03:35:00|4711.9|4693.1|4710.1|4691.3|4713.4|4694.6|4710.1|4691.3|0
1599536400000|2020-09-08 03:40:00|4708.3|4689.5|4715.2|4696.4|4715.2|4696.4|4708.3|4689.5|0
1599536700000|2020-09-08 03:45:00|4714.8|4696|4714.5|4695.7|4714.8|4696|4712.8|4694|0
1599537000000|2020-09-08 03:50:00|4713.9|4695.1|4717|4698.2|4717.9|4699.1|4713.9|4695.1|0
1599537300000|2020-09-08 03:55:00|4717.8|4699|4721.4|4702.6|4721.4|4702.6|4717.8|4699|0
1599537600000|2020-09-08 04:00:00|4723.2|4704.4|4726.5|4707.7|4726.5|4707.7|4722.2|4703.4|0
1599537900000|2020-09-08 04:05:00|4728|4709.2|4724.6|4705.8|4730.6|4711.8|4724.6|4705.8|0
1599538200000|2020-09-08 04:10:00|4724.8|4706|4727|4708.2|4727.6|4708.8|4724.8|4706|0
1599538500000|2020-09-08 04:15:00|4726.3|4707.5|4723.5|4704.7|4726.4|4707.6|4723.3|4704.5|0
1599538800000|2020-09-08 04:20:00|4723.2|4704.4|4721.6|4702.8|4724.9|4706.1|4721.6|4702.8|0
1599539100000|2020-09-08 04:25:00|4721|4702.2|4720.6|4701.8|4721.8|4703|4720.1|4701.3|0
1599539400000|2020-09-08 04:30:00|4720.5|4701.7|4721.8|4703|4721.8|4703|4720.3|4701.5|0
1599539700000|2020-09-08 04:35:00|4722.1|4703.3|4717.5|4698.7|4723.6|4704.8|4717.5|4698.7|0
1599540000000|2020-09-08 04:40:00|4718.3|4699.5|4711.3|4692.5|4718.3|4699.5|4711.3|4692.5|0
1599540300000|2020-09-08 04:45:00|4711.5|4692.7|4713.1|4694.3|4713.1|4694.3|4711.5|4692.7|0
1599540600000|2020-09-08 04:50:00|4713.5|4694.7|4716.5|4697.7|4716.5|4697.7|4713.5|4694.7|0
1599540900000|2020-09-08 04:55:00|4716.8|4698|4721.7|4702.9|4721.7|4702.9|4716.8|4698|0
1599541200000|2020-09-08 05:00:00|4721.6|4702.8|4719.1|4700.3|4722.6|4703.8|4719.1|4700.3|0
1599541500000|2020-09-08 05:05:00|4719.3|4700.5|4718.8|4700|4720.5|4701.7|4717.9|4699.1|0
1599541800000|2020-09-08 05:10:00|4718.2|4699.4|4718.6|4699.8|4719.3|4700.5|4716.2|4697.4|0
1599542100000|2020-09-08 05:15:00|4719.5|4700.7|4726.5|4707.7|4726.6|4707.8|4719.5|4700.7|0
1599542400000|2020-09-08 05:20:00|4726.7|4707.9|4728.7|4709.9|4728.7|4709.9|4724.8|4706|0
1599542700000|2020-09-08 05:25:00|4728.3|4709.5|4728.3|4709.5|4730.1|4711.3|4728.3|4709.5|0
1599543000000|2020-09-08 05:30:00|4728.2|4709.4|4724.4|4705.6|4728.5|4709.7|4724.3|4705.5|0
1599543300000|2020-09-08 05:35:00|4724.8|4706|4723.6|4704.8|4724.8|4706|4721.4|4702.6|0
1599543600000|2020-09-08 05:40:00|4723.8|4705|4727.2|4708.4|4727.5|4708.7|4723|4704.2|0
1599543900000|2020-09-08 05:45:00|4727.7|4708.9|4731.7|4712.9|4733|4714.2|4727.7|4708.9|0
1599544200000|2020-09-08 05:50:00|4732|4713.2|4734.7|4715.7|4735.9|4716.9|4732|4713.2|0
1599544500000|2020-09-08 05:55:00|4733.8|4715|4733.3|4714.5|4735.9|4716.9|4731.3|4712.5|0
1599610200000|2020-09-09 00:10:00|4613.3|4594.9|4614.8|4596.4|4619.9|4601.5|4605.8|4587.4|0
1599610500000|2020-09-09 00:15:00|4616.5|4598.1|4619.3|4600.9|4621.7|4603.3|4616.5|4598.1|0
1599610800000|2020-09-09 00:20:00|4619.2|4600.8|4612.2|4593.8|4619.2|4600.8|4609.2|4590.8|0
1599611100000|2020-09-09 00:25:00|4613.5|4595.1|4611.3|4592.9|4613.5|4595.1|4609.6|4591.2|0
1599611400000|2020-09-09 00:30:00|4609|4590.6|4621.3|4602.9|4621.3|4602.9|4608.4|4590|0
1599611700000|2020-09-09 00:35:00|4620.7|4602.3|4633|4614.6|4633|4614.6|4620.7|4602.3|0
1599612000000|2020-09-09 00:40:00|4633.6|4615.2|4621.4|4603|4636.4|4617.8|4621.4|4603|0
1599612300000|2020-09-09 00:45:00|4618.5|4600.1|4614.4|4596|4620.5|4602.1|4612|4593.6|0
1599612600000|2020-09-09 00:50:00|4610|4591.6|4603.4|4585|4610|4591.6|4603.4|4585|0
1599612900000|2020-09-09 00:55:00|4602.5|4584.1|4620.2|4601.8|4620.2|4601.8|4602.5|4584.1|0
1599613200000|2020-09-09 01:00:00|4619.8|4601.4|4621.2|4602.8|4621.2|4602.8|4614.7|4596.3|0
1599613500000|2020-09-09 01:05:00|4623.1|4604.7|4610.3|4591.9|4623.1|4604.7|4610.3|4591.9|0
1599613800000|2020-09-09 01:10:00|4606.6|4588.2|4609.3|4590.9|4609.3|4590.9|4604.5|4586.1|0
1599614100000|2020-09-09 01:15:00|4609.1|4590.7|4608.6|4590.2|4610.8|4592.4|4607.1|4588.7|0
1599614400000|2020-09-09 01:20:00|4607.8|4589.4|4612.3|4593.9|4612.3|4593.9|4606.3|4587.9|0
1599614700000|2020-09-09 01:25:00|4612.7|4594.3|4618.5|4600.1|4618.5|4600.1|4612.5|4594.1|0
1599615000000|2020-09-09 01:30:00|4615.5|4597.1|4608.8|4590.4|4615.5|4597.1|4608.5|4590.1|0
1599615300000|2020-09-09 01:35:00|4613|4594.6|4615.5|4597.1|4615.9|4597.5|4613|4594.6|0
1599615600000|2020-09-09 01:40:00|4618.8|4600.4|4623|4604.6|4623|4604.6|4618.8|4600.4|0
1599615900000|2020-09-09 01:45:00|4623.1|4604.7|4614.4|4596|4624|4605.6|4613.4|4595|0
1599616200000|2020-09-09 01:50:00|4613.8|4595.4|4614.6|4596.2|4614.8|4596.4|4612.2|4593.8|0
1599616500000|2020-09-09 01:55:00|4613.1|4594.7|4608.3|4589.9|4613.1|4594.7|4607.7|4589.3|0
1599616800000|2020-09-09 02:00:00|4606.2|4587.8|4602|4583.6|4606.2|4587.8|4601|4582.6|0
1599617100000|2020-09-09 02:05:00|4600.2|4581.8|4605|4586.6|4605|4586.6|4600.2|4581.8|0
1599617400000|2020-09-09 02:10:00|4605.8|4587.4|4611.2|4592.8|4612.4|4594|4604.8|4586.4|0
1599617700000|2020-09-09 02:15:00|4610.9|4592.5|4609.5|4591.1|4610.9|4592.5|4606.8|4588.4|0
1599618000000|2020-09-09 02:20:00|4608.2|4589.8|4608.2|4589.8|4608.2|4589.8|4607.2|4588.8|0
1599618300000|2020-09-09 02:25:00|4606.7|4588.3|4611.8|4593.4|4613.3|4594.9|4606.3|4587.9|0
1599618600000|2020-09-09 02:30:00|4610.3|4591.9|4603.6|4585.2|4610.3|4591.9|4603.1|4584.7|0
1599618900000|2020-09-09 02:35:00|4604|4585.6|4606.6|4588.2|4606.6|4588.2|4601.9|4583.5|0
1599619200000|2020-09-09 02:40:00|4606.9|4588.5|4603.4|4585|4607.4|4589|4603|4584.6|0
1599619500000|2020-09-09 02:45:00|4603.2|4584.8|4605.6|4587.2|4606.2|4587.8|4603|4584.6|0
1599619800000|2020-09-09 02:50:00|4605.5|4587.1|4600.7|4582.3|4606.2|4587.8|4600.2|4581.8|0
1599620100000|2020-09-09 02:55:00|4599.7|4581.3|4606.1|4587.7|4607|4588.6|4599.7|4581.3|0
1599620400000|2020-09-09 03:00:00|4604.1|4585.7|4603.3|4584.9|4604.3|4585.9|4602.6|4584.2|0
1599620700000|2020-09-09 03:05:00|4602.7|4584.3|4606.1|4587.7|4607.4|4589|4602.7|4584.3|0
1599621000000|2020-09-09 03:10:00|4605.7|4587.3|4606.8|4588.4|4606.8|4588.4|4603.4|4585|0
1599621300000|2020-09-09 03:15:00|4610|4591.6|4612.9|4594.5|4614.4|4596|4609.6|4591.2|0
1599621600000|2020-09-09 03:20:00|4612.7|4594.3|4612.6|4594.2|4614.1|4595.7|4611|4592.6|0
1599621900000|2020-09-09 03:25:00|4612.8|4594.4|4613.3|4594.9|4613.3|4594.9|4610.2|4591.8|0
1599622200000|2020-09-09 03:30:00|4613.2|4594.8|4611.7|4593.3|4613.2|4594.8|4611.3|4592.9|0
1599622500000|2020-09-09 03:35:00|4611.3|4592.9|4614.3|4595.9|4614.3|4595.9|4607.8|4589.4|0
1599622800000|2020-09-09 03:40:00|4614.9|4596.5|4612.4|4594|4615.1|4596.7|4612.4|4594|0
1599623100000|2020-09-09 03:45:00|4611.9|4593.5|4611.3|4592.9|4611.9|4593.5|4610|4591.6|0
1599623400000|2020-09-09 03:50:00|4611.2|4592.8|4609.6|4591.2|4611.8|4593.4|4609.6|4591.2|0
1599623700000|2020-09-09 03:55:00|4609.4|4591|4609.5|4591.1|4610.3|4591.9|4608.9|4590.5|0
1599624000000|2020-09-09 04:00:00|4609|4590.6|4606.7|4588.3|4609|4590.6|4606|4587.6|0
1599624300000|2020-09-09 04:05:00|4606.9|4588.5|4606.6|4588.2|4607.7|4589.3|4605.6|4587.2|0
1599624600000|2020-09-09 04:10:00|4607.1|4588.7|4612.9|4594.5|4612.9|4594.5|4606.1|4587.7|0
1599624900000|2020-09-09 04:15:00|4616.2|4597.8|4616.9|4598.5|4617.3|4598.9|4614.3|4595.9|0
1599625200000|2020-09-09 04:20:00|4615.1|4596.7|4613|4594.6|4615.1|4596.7|4611.4|4593|0
1599625500000|2020-09-09 04:25:00|4612.4|4594|4609.1|4590.7|4612.7|4594.3|4609|4590.6|0
1599625800000|2020-09-09 04:30:00|4609.2|4590.8|4609|4590.6|4609.6|4591.2|4607|4588.6|0
1599626100000|2020-09-09 04:35:00|4608.7|4590.3|4608.7|4590.3|4609.6|4591.2|4608|4589.6|0
1599626400000|2020-09-09 04:40:00|4608.2|4589.8|4608.8|4590.4|4608.8|4590.4|4607.2|4588.8|0
1599626700000|2020-09-09 04:45:00|4607|4588.6|4609.2|4590.8|4609.5|4591.1|4607|4588.6|0
1599627000000|2020-09-09 04:50:00|4608.2|4589.8|4610.3|4591.9|4610.3|4591.9|4608.2|4589.8|0
1599627300000|2020-09-09 04:55:00|4609.4|4591|4611|4592.6|4611|4592.6|4608.8|4590.4|0
1599627600000|2020-09-09 05:00:00|4611.8|4593.4|4608.7|4590.3|4611.8|4593.4|4607.2|4588.8|0
1599627900000|2020-09-09 05:05:00|4609.2|4590.8|4614.5|4596.1|4614.5|4596.1|4609.1|4590.7|0
1599628200000|2020-09-09 05:10:00|4614.8|4596.4|4619.4|4601|4619.4|4601|4614.4|4596|0
1599628500000|2020-09-09 05:15:00|4619.2|4600.8|4617.8|4599.4|4620.8|4602.4|4617.2|4598.8|0
1599628800000|2020-09-09 05:20:00|4617.6|4599.2|4617.2|4598.8|4618.7|4600.3|4616|4597.6|0
1599629100000|2020-09-09 05:25:00|4618.1|4599.7|4621.3|4602.9|4621.3|4602.9|4618.1|4599.7|0
1599629400000|2020-09-09 05:30:00|4621|4602.6|4617.1|4598.7|4621|4602.6|4616|4597.6|0
1599629700000|2020-09-09 05:35:00|4618.9|4600.5|4617.5|4599.1|4619.5|4601.1|4617.5|4599.1|0
1599630000000|2020-09-09 05:40:00|4616.2|4597.8|4615.6|4597.2|4616.2|4597.8|4614.6|4596.2|0
1599630300000|2020-09-09 05:45:00|4615.3|4596.9|4613.2|4594.8|4615.3|4596.9|4611.3|4592.9|0
1599630600000|2020-09-09 05:50:00|4613.7|4595.3|4615.1|4596.7|4615.8|4597.4|4613.5|4595.1|0
1599630900000|2020-09-09 05:55:00|4615.8|4597.4|4617.5|4599.1|4618.8|4600.4|4615.1|4596.7|0
1599696600000|2020-09-10 00:10:00|4663.8|4645.2|4649.3|4630.7|4663.8|4645.2|4648.2|4629.6|0
1599696900000|2020-09-10 00:15:00|4646.1|4627.5|4648.3|4629.7|4651|4632.4|4642.5|4623.9|0
1599697200000|2020-09-10 00:20:00|4648.4|4629.8|4655.2|4636.6|4655.2|4636.6|4648.1|4629.5|0
1599697500000|2020-09-10 00:25:00|4653.2|4634.6|4655.3|4636.7|4660.1|4641.5|4653.2|4634.6|0
1599697800000|2020-09-10 00:30:00|4655.5|4636.9|4644.3|4625.7|4655.5|4636.9|4643.7|4625.1|0
1599698100000|2020-09-10 00:35:00|4645.9|4627.3|4650.4|4631.8|4651.4|4632.8|4645.9|4627.3|0
1599698400000|2020-09-10 00:40:00|4651.6|4633|4648.7|4630.1|4654.9|4636.3|4648.7|4630.1|0
1599698700000|2020-09-10 00:45:00|4646.7|4628.1|4646|4627.4|4650.4|4631.8|4645|4626.4|0
1599699000000|2020-09-10 00:50:00|4644.1|4625.5|4647|4628.4|4647.8|4629.2|4644.1|4625.5|0
1599699300000|2020-09-10 00:55:00|4648.1|4629.5|4641.8|4623.2|4649.9|4631.3|4640.9|4622.3|0
1599699600000|2020-09-10 01:00:00|4641.1|4622.5|4642.8|4624.2|4643.8|4625.2|4641.1|4622.5|0
1599699900000|2020-09-10 01:05:00|4643.3|4624.7|4638.7|4620.1|4643.9|4625.3|4638.7|4620.1|0
1599700200000|2020-09-10 01:10:00|4638.6|4620|4633.5|4615.1|4638.7|4620.1|4633.5|4615.1|0
1599700500000|2020-09-10 01:15:00|4633.8|4615.4|4634.9|4616.3|4635.8|4617.2|4630.1|4611.7|0
1599700800000|2020-09-10 01:20:00|4636|4617.4|4638|4619.4|4638.2|4619.6|4633.7|4615.3|0
1599701100000|2020-09-10 01:25:00|4639.7|4621.1|4649|4630.4|4650.2|4631.6|4639.5|4620.9|0
1599701400000|2020-09-10 01:30:00|4649.3|4630.7|4637.2|4618.6|4649.3|4630.7|4636.6|4618|0
1599701700000|2020-09-10 01:35:00|4636.7|4618.1|4632.1|4613.7|4636.7|4618.1|4630.4|4612|0
1599702000000|2020-09-10 01:40:00|4632.9|4614.5|4626.4|4608|4635.1|4616.5|4626|4607.6|0
1599702300000|2020-09-10 01:45:00|4625.9|4607.5|4625.2|4606.8|4625.9|4607.5|4624.5|4606.1|0
1599702600000|2020-09-10 01:50:00|4625.5|4607.1|4624.3|4605.9|4626|4607.6|4622.9|4604.5|0
1599702900000|2020-09-10 01:55:00|4624|4605.6|4623.8|4605.4|4625.4|4607|4621.8|4603.4|0
1599703200000|2020-09-10 02:00:00|4623.6|4605.2|4619.1|4600.7|4623.6|4605.2|4619.1|4600.7|0
1599703500000|2020-09-10 02:05:00|4617|4598.6|4614.1|4595.7|4617|4598.6|4614.1|4595.7|0
1599703800000|2020-09-10 02:10:00|4613.9|4595.5|4612.8|4594.4|4613.9|4595.5|4612.4|4594|0
1599704100000|2020-09-10 02:15:00|4613.7|4595.3|4614.8|4596.4|4618.2|4599.8|4612|4593.6|0
1599704400000|2020-09-10 02:20:00|4614.3|4595.9|4612.8|4594.4|4614.3|4595.9|4611.8|4593.4|0
1599704700000|2020-09-10 02:25:00|4612.3|4593.9|4615.3|4596.9|4615.3|4596.9|4611.8|4593.4|0
1599705000000|2020-09-10 02:30:00|4614.8|4596.4|4620|4601.6|4620|4601.6|4614.8|4596.4|0
1599705300000|2020-09-10 02:35:00|4619.7|4601.3|4618.7|4600.3|4620.9|4602.5|4617.6|4599.2|0
1599705600000|2020-09-10 02:40:00|4619.3|4600.9|4620|4601.6|4620|4601.6|4617.9|4599.5|0
1599705900000|2020-09-10 02:45:00|4619.4|4601|4620|4601.6|4620|4601.6|4615.9|4597.5|0
1599706200000|2020-09-10 02:50:00|4620.1|4601.7|4621.9|4603.5|4623.3|4604.9|4619.9|4601.5|0
1599706500000|2020-09-10 02:55:00|4622.3|4603.9|4617.9|4599.5|4623.8|4605.4|4617.9|4599.5|0
1599706800000|2020-09-10 03:00:00|4618.7|4600.3|4620.1|4601.7|4621.1|4602.7|4618.3|4599.9|0
1599707100000|2020-09-10 03:05:00|4619.9|4601.5|4619.9|4601.5|4620.2|4601.8|4618|4599.6|0
1599707400000|2020-09-10 03:10:00|4619.5|4601.1|4614.1|4595.7|4619.5|4601.1|4613.8|4595.4|0
1599707700000|2020-09-10 03:15:00|4613.6|4595.2|4617.7|4599.3|4618.3|4599.9|4613.6|4595.2|0
1599708000000|2020-09-10 03:20:00|4618.2|4599.8|4621.8|4603.4|4621.8|4603.4|4616.7|4598.3|0
1599708300000|2020-09-10 03:25:00|4620.6|4602.2|4614.9|4596.5|4620.6|4602.2|4614.6|4596.2|0
1599708600000|2020-09-10 03:30:00|4613.3|4594.9|4614.2|4595.8|4614.2|4595.8|4612.3|4593.9|0
1599708900000|2020-09-10 03:35:00|4613.4|4595|4611.6|4593.2|4613.4|4595|4610.6|4592.2|0
1599709200000|2020-09-10 03:40:00|4611.1|4592.7|4611.3|4592.9|4612.2|4593.8|4609.8|4591.4|0
1599709500000|2020-09-10 03:45:00|4611.8|4593.4|4608.4|4590|4611.9|4593.5|4607.9|4589.5|0
1599709800000|2020-09-10 03:50:00|4608|4589.6|4606.7|4588.3|4608.4|4590|4604.3|4585.9|0
1599710100000|2020-09-10 03:55:00|4606.8|4588.4|4604.4|4586|4606.9|4588.5|4604.2|4585.8|0
1599710400000|2020-09-10 04:00:00|4604.2|4585.8|4609.9|4591.5|4609.9|4591.5|4604|4585.6|0
1599710700000|2020-09-10 04:05:00|4610.2|4591.8|4608.3|4589.9|4612|4593.6|4608.3|4589.9|0
1599711000000|2020-09-10 04:10:00|4606.4|4588|4608.4|4590|4608.4|4590|4602.3|4583.9|0
1599711300000|2020-09-10 04:15:00|4611.2|4592.8|4606.9|4588.5|4611.2|4592.8|4606.5|4588.1|0
1599711600000|2020-09-10 04:20:00|4606.8|4588.4|4604.8|4586.4|4606.8|4588.4|4603.8|4585.4|0
1599711900000|2020-09-10 04:25:00|4604.4|4586|4605.5|4587.1|4606.3|4587.9|4604.3|4585.9|0
1599712200000|2020-09-10 04:30:00|4605|4586.6|4606.8|4588.4|4606.8|4588.4|4602.6|4584.2|0
1599712500000|2020-09-10 04:35:00|4605.1|4586.7|4604.5|4586.1|4606.3|4587.9|4603.3|4584.9|0
1599712800000|2020-09-10 04:40:00|4604.3|4585.9|4605.2|4586.8|4605.2|4586.8|4603.5|4585.1|0
1599713100000|2020-09-10 04:45:00|4605|4586.6|4601.6|4583.2|4605|4586.6|4601.6|4583.2|0
1599713400000|2020-09-10 04:50:00|4600.7|4582.3|4603.5|4585.1|4603.5|4585.1|4600.7|4582.3|0
1599713700000|2020-09-10 04:55:00|4603.1|4584.7|4609.8|4591.4|4609.8|4591.4|4603.1|4584.7|0
1599714000000|2020-09-10 05:00:00|4610.5|4592.1|4615.5|4597.1|4620.2|4601.8|4610.5|4592.1|0
1599714300000|2020-09-10 05:05:00|4618.1|4599.7|4608.6|4590.2|4618.1|4599.7|4608.6|4590.2|0
1599714600000|2020-09-10 05:10:00|4606.3|4587.9|4604.6|4586.2|4609.3|4590.9|4604.6|4586.2|0
1599714900000|2020-09-10 05:15:00|4604.1|4585.7|4606.4|4588|4608.7|4590.3|4604.1|4585.7|0
1599715200000|2020-09-10 05:20:00|4607.3|4588.9|4609.4|4591|4609.5|4591.1|4606.5|4588.1|0
1599715500000|2020-09-10 05:25:00|4609|4590.6|4604.6|4586.2|4609|4590.6|4604.6|4586.2|0
1599715800000|2020-09-10 05:30:00|4603.2|4584.8|4615.6|4597.2|4615.6|4597.2|4603.2|4584.8|0
1599716100000|2020-09-10 05:35:00|4614.7|4596.3|4614.3|4595.9|4616.4|4598|4613|4594.6|0
1599716400000|2020-09-10 05:40:00|4613.9|4595.5|4614.9|4596.5|4620.8|4602.4|4613.9|4595.5|0
1599716700000|2020-09-10 05:45:00|4612.5|4594.1|4615.1|4596.7|4615.4|4597|4611.3|4592.9|0
1599717000000|2020-09-10 05:50:00|4615.3|4596.9|4621.2|4602.8|4622.8|4604.4|4615.3|4596.9|0
1599717300000|2020-09-10 05:55:00|4620.6|4602.2|4618.1|4599.7|4624.3|4605.9|4618.1|4599.7|0
1599783000000|2020-09-11 00:10:00|4574.6|4556.4|4574.4|4556.2|4575.1|4556.9|4568|4549.8|0
1599783300000|2020-09-11 00:15:00|4572.7|4554.5|4587.1|4568.7|4587.1|4568.7|4572.7|4554.5|0
1599783600000|2020-09-11 00:20:00|4587.4|4569|4580.6|4562.4|4595.1|4576.7|4580.6|4562.4|0
1599783900000|2020-09-11 00:25:00|4580.4|4562.2|4582.2|4564|4582.3|4564.1|4575.9|4557.7|0
1599784200000|2020-09-11 00:30:00|4582.3|4564.1|4592.1|4573.7|4594.7|4576.3|4580.1|4561.9|0
1599784500000|2020-09-11 00:35:00|4590|4571.6|4591.3|4572.9|4595.4|4577|4589.1|4570.7|0
1599784800000|2020-09-11 00:40:00|4591.5|4573.1|4582.1|4563.9|4591.5|4573.1|4581.9|4563.7|0
1599785100000|2020-09-11 00:45:00|4581.2|4563|4585|4566.6|4585.1|4566.7|4580.9|4562.7|0
1599785400000|2020-09-11 00:50:00|4583.5|4565.3|4579.6|4561.4|4583.8|4565.6|4579.6|4561.4|0
1599785700000|2020-09-11 00:55:00|4579|4560.8|4579.6|4561.4|4580.5|4562.3|4576.9|4558.7|0
1599786000000|2020-09-11 01:00:00|4579|4560.8|4581.3|4563.1|4584.9|4566.5|4579|4560.8|0
1599786300000|2020-09-11 01:05:00|4583.5|4565.3|4578.6|4560.4|4583.5|4565.3|4578.6|4560.4|0
1599786600000|2020-09-11 01:10:00|4579.2|4561|4580.2|4562|4581.4|4563.2|4577.5|4559.3|0
1599786900000|2020-09-11 01:15:00|4580.5|4562.3|4579.3|4561.1|4583.1|4564.9|4578.7|4560.5|0
1599787200000|2020-09-11 01:20:00|4580.7|4562.5|4580.1|4561.9|4580.7|4562.5|4578|4559.8|0
1599787500000|2020-09-11 01:25:00|4579.6|4561.4|4582.5|4564.3|4583.1|4564.9|4579.6|4561.4|0
1599787800000|2020-09-11 01:30:00|4581.6|4563.4|4578.3|4560.1|4583.5|4565.3|4578|4559.8|0
1599788100000|2020-09-11 01:35:00|4581.2|4563|4576.2|4558|4582.2|4564|4576.2|4558|0
1599788400000|2020-09-11 01:40:00|4574.3|4556.1|4570.1|4551.9|4574.8|4556.6|4570.1|4551.9|0
1599788700000|2020-09-11 01:45:00|4569|4550.8|4568|4549.8|4570|4551.8|4567.9|4549.7|0
1599789000000|2020-09-11 01:50:00|4568.2|4550|4569.4|4551.2|4569.9|4551.7|4567.5|4549.3|0
1599789300000|2020-09-11 01:55:00|4570|4551.8|4570.8|4552.6|4570.8|4552.6|4569.3|4551.1|0
1599789600000|2020-09-11 02:00:00|4572.1|4553.9|4579.6|4561.4|4579.6|4561.4|4572.1|4553.9|0
1599789900000|2020-09-11 02:05:00|4578.1|4559.9|4580.5|4562.3|4584|4565.8|4578.1|4559.9|0
1599790200000|2020-09-11 02:10:00|4580.3|4562.1|4578.6|4560.4|4581.1|4562.9|4578.6|4560.4|0
1599790500000|2020-09-11 02:15:00|4578.1|4559.9|4579.7|4561.5|4580.5|4562.3|4578|4559.8|0
1599790800000|2020-09-11 02:20:00|4579.9|4561.7|4581.9|4563.7|4582.4|4564.2|4579.3|4561.1|0
1599791100000|2020-09-11 02:25:00|4580.8|4562.6|4581.4|4563.2|4581.5|4563.3|4580.8|4562.6|0
1599791400000|2020-09-11 02:30:00|4582.1|4563.9|4582.5|4564.3|4583.5|4565.3|4581.7|4563.5|0
1599791700000|2020-09-11 02:35:00|4582.4|4564.2|4582.7|4564.5|4585.8|4567.4|4582.4|4564.2|0
1599792000000|2020-09-11 02:40:00|4582.5|4564.3|4587.8|4569.4|4587.8|4569.4|4582.5|4564.3|0
1599792300000|2020-09-11 02:45:00|4589.3|4570.9|4591.5|4573.1|4591.5|4573.1|4589|4570.6|0
1599792600000|2020-09-11 02:50:00|4591.9|4573.5|4590|4571.6|4593.1|4574.7|4590|4571.6|0
1599792900000|2020-09-11 02:55:00|4589.2|4570.8|4587|4568.6|4589.2|4570.8|4586.8|4568.4|0
1599793200000|2020-09-11 03:00:00|4589.5|4571.1|4587.6|4569.2|4589.5|4571.1|4586.7|4568.3|0
1599793500000|2020-09-11 03:05:00|4588|4569.6|4583.4|4565.2|4588|4569.6|4580.5|4562.3|0
1599793800000|2020-09-11 03:10:00|4584.5|4566.1|4581.8|4563.6|4585.5|4567.1|4581.8|4563.6|0
1599794100000|2020-09-11 03:15:00|4581.5|4563.3|4582|4563.8|4583.2|4565|4581|4562.8|0
1599794400000|2020-09-11 03:20:00|4581.4|4563.2|4580.8|4562.6|4582.2|4564|4580.8|4562.6|0
1599794700000|2020-09-11 03:25:00|4579.8|4561.6|4578.7|4560.5|4582|4563.8|4578.7|4560.5|0
1599795000000|2020-09-11 03:30:00|4577.5|4559.3|4582.1|4563.9|4583.1|4564.9|4576.4|4558.2|0
1599795300000|2020-09-11 03:35:00|4581.9|4563.7|4584.6|4566.2|4584.6|4566.2|4581.6|4563.4|0
1599795600000|2020-09-11 03:40:00|4583.8|4565.6|4579.7|4561.5|4584|4565.8|4579.7|4561.5|0
1599795900000|2020-09-11 03:45:00|4579.4|4561.2|4578.6|4560.4|4579.7|4561.5|4578.3|4560.1|0
1599796200000|2020-09-11 03:50:00|4579.2|4561|4578.1|4559.9|4579.2|4561|4577.9|4559.7|0
1599796500000|2020-09-11 03:55:00|4578.9|4560.7|4580.6|4562.4|4580.9|4562.7|4577.9|4559.7|0
1599796800000|2020-09-11 04:00:00|4580.3|4562.1|4580.6|4562.4|4581.1|4562.9|4577.9|4559.7|0
1599797100000|2020-09-11 04:05:00|4581|4562.8|4582.3|4564.1|4582.7|4564.5|4580.9|4562.7|0
1599797400000|2020-09-11 04:10:00|4582.5|4564.3|4584.9|4566.5|4584.9|4566.5|4582.5|4564.3|0
1599797700000|2020-09-11 04:15:00|4585.2|4566.8|4583.5|4565.3|4585.3|4566.9|4583.5|4565.3|0
1599798000000|2020-09-11 04:20:00|4583.9|4565.7|4586.8|4568.4|4586.9|4568.5|4583.9|4565.7|0
1599798300000|2020-09-11 04:25:00|4586|4567.6|4587.7|4569.3|4588.1|4569.7|4585.2|4566.8|0
1599798600000|2020-09-11 04:30:00|4587.5|4569.1|4587.6|4569.2|4591.3|4572.9|4587.5|4569.1|0
1599798900000|2020-09-11 04:35:00|4587.4|4569|4585.8|4567.4|4588.2|4569.8|4585.8|4567.4|0
1599799200000|2020-09-11 04:40:00|4586.1|4567.7|4588.5|4570.1|4589.3|4570.9|4585.9|4567.5|0
1599799500000|2020-09-11 04:45:00|4588.7|4570.3|4589.5|4571.1|4589.6|4571.2|4587.9|4569.5|0
1599799800000|2020-09-11 04:50:00|4588.9|4570.5|4589.9|4571.5|4589.9|4571.5|4588.6|4570.2|0
1599800100000|2020-09-11 04:55:00|4590.5|4572.1|4589.8|4571.4|4591.2|4572.8|4589.3|4570.9|0
1599800400000|2020-09-11 05:00:00|4589.6|4571.2|4590.5|4572.1|4591.9|4573.5|4589.1|4570.7|0
1599800700000|2020-09-11 05:05:00|4590.9|4572.5|4590.1|4571.7|4591.9|4573.5|4589.7|4571.3|0
1599801000000|2020-09-11 05:10:00|4589|4570.6|4589.4|4571|4591.6|4573.2|4589|4570.6|0
1599801300000|2020-09-11 05:15:00|4589.6|4571.2|4590.1|4571.7|4591.4|4573|4589.6|4571.2|0
1599801600000|2020-09-11 05:20:00|4589.9|4571.5|4590.8|4572.4|4591.3|4572.9|4589.5|4571.1|0
1599801900000|2020-09-11 05:25:00|4589.8|4571.4|4593.3|4574.9|4593.4|4575|4589.8|4571.4|0
1599802200000|2020-09-11 05:30:00|4592.7|4574.3|4593.2|4574.8|4593.9|4575.5|4592.7|4574.3|0
1599802500000|2020-09-11 05:35:00|4593.8|4575.4|4590.7|4572.3|4594.3|4575.9|4590.7|4572.3|0
1599802800000|2020-09-11 05:40:00|4590.6|4572.2|4585.6|4567.2|4590.6|4572.2|4585.3|4566.9|0
1599803100000|2020-09-11 05:45:00|4583.9|4565.7|4584.3|4565.9|4585.2|4566.8|4583.3|4565.1|0
1599803400000|2020-09-11 05:50:00|4584.7|4566.3|4586.2|4567.8|4586.2|4567.8|4583.8|4565.6|0
1599803700000|2020-09-11 05:55:00|4589|4570.6|4585.7|4567.3|4589.5|4571.1|4585.7|4567.3|0
1600042200000|2020-09-14 00:10:00|4581.5|4563.3|4580.6|4562.4|4588.1|4569.7|4574.3|4556.1|0
1600042500000|2020-09-14 00:15:00|4578.8|4560.6|4588.3|4569.9|4592.6|4574.2|4577.9|4559.7|0
1600042800000|2020-09-14 00:20:00|4587.5|4569.1|4588.7|4570.3|4599.8|4581.4|4587.5|4569.1|0
1600043100000|2020-09-14 00:25:00|4591|4572.6|4581.9|4563.7|4595.4|4577|4581.3|4563.1|0
1600043400000|2020-09-14 00:30:00|4581.1|4562.9|4573.4|4555.2|4581.1|4562.9|4572.7|4554.5|0
1600043700000|2020-09-14 00:35:00|4574.4|4556.2|4583.1|4564.9|4583.7|4565.5|4574.4|4556.2|0
1600044000000|2020-09-14 00:40:00|4582.8|4564.6|4588.5|4570.1|4588.8|4570.4|4582.8|4564.6|0
1600044300000|2020-09-14 00:45:00|4588.6|4570.2|4587.9|4569.5|4594.7|4576.3|4587.9|4569.5|0
1600044600000|2020-09-14 00:50:00|4585.4|4567|4578.4|4560.2|4585.4|4567|4578.3|4560.1|0
1600044900000|2020-09-14 00:55:00|4582.1|4563.9|4585.4|4567|4586.3|4567.9|4582.1|4563.9|0
1600045200000|2020-09-14 01:00:00|4583|4564.8|4579.3|4561.1|4589.4|4571|4579.3|4561.1|0
1600045500000|2020-09-14 01:05:00|4579.1|4560.9|4583.7|4565.5|4583.7|4565.5|4576.2|4558|0
1600045800000|2020-09-14 01:10:00|4584.2|4565.9|4580.7|4562.5|4584.2|4565.9|4579.4|4561.2|0
1600046100000|2020-09-14 01:15:00|4582.1|4563.9|4587.2|4568.8|4587.2|4568.8|4581.5|4563.3|0
1600046400000|2020-09-14 01:20:00|4586.8|4568.4|4584.8|4566.4|4587.2|4568.8|4583.8|4565.6|0
1600046700000|2020-09-14 01:25:00|4583.7|4565.5|4579.6|4561.4|4583.7|4565.5|4579.5|4561.3|0
1600047000000|2020-09-14 01:30:00|4579.8|4561.6|4580.5|4562.3|4584.5|4566.1|4579.3|4561.1|0
1600047300000|2020-09-14 01:35:00|4579.7|4561.5|4574.9|4556.7|4581.3|4563.1|4573|4554.8|0
1600047600000|2020-09-14 01:40:00|4573.1|4554.9|4579.9|4561.7|4581|4562.8|4571.6|4553.4|0
1600047900000|2020-09-14 01:45:00|4579.4|4561.2|4580.6|4562.4|4580.7|4562.5|4577|4558.8|0
1600048200000|2020-09-14 01:50:00|4577.9|4559.7|4574.6|4556.4|4577.9|4559.7|4570.8|4552.6|0
1600048500000|2020-09-14 01:55:00|4573.7|4555.5|4568.4|4550.2|4576.3|4558.1|4568.4|4550.2|0
1600048800000|2020-09-14 02:00:00|4568.5|4550.3|4568.5|4550.3|4568.5|4550.3|4566.5|4548.3|0
1600049100000|2020-09-14 02:05:00|4566.9|4548.7|4570.2|4552|4573.3|4555.1|4566.9|4548.7|0
1600049400000|2020-09-14 02:10:00|4571.8|4553.6|4573.4|4555.2|4579.1|4560.9|4571.8|4553.6|0
1600049700000|2020-09-14 02:15:00|4574.9|4556.7|4577.9|4559.7|4577.9|4559.7|4574.9|4556.7|0
1600050000000|2020-09-14 02:20:00|4578.4|4560.2|4576.2|4558|4578.4|4560.2|4574.5|4556.3|0
1600050300000|2020-09-14 02:25:00|4575.2|4557|4571.1|4552.9|4575.2|4557|4569.5|4551.3|0
1600050600000|2020-09-14 02:30:00|4571.3|4553.1|4566.8|4548.6|4574.1|4555.9|4566.8|4548.6|0
1600050900000|2020-09-14 02:35:00|4567|4548.8|4568.2|4550|4572.5|4554.3|4567|4548.8|0
1600051200000|2020-09-14 02:40:00|4567.3|4549.1|4566.3|4548.1|4567.8|4549.6|4563.9|4545.7|0
1600051500000|2020-09-14 02:45:00|4565.8|4547.6|4562.4|4544.2|4565.8|4547.6|4562.4|4544.2|0
1600051800000|2020-09-14 02:50:00|4562.1|4543.9|4563.9|4545.7|4565.5|4547.3|4561.8|4543.6|0
1600052100000|2020-09-14 02:55:00|4565.4|4547.2|4568.4|4550.2|4569.9|4551.7|4565.4|4547.2|0
1600052400000|2020-09-14 03:00:00|4567.6|4549.4|4569.4|4551.2|4569.4|4551.2|4566.8|4548.6|0
1600052700000|2020-09-14 03:05:00|4572.1|4553.9|4572.1|4553.9|4573.3|4555.1|4572.1|4553.9|0
1600053000000|2020-09-14 03:10:00|4571.9|4553.7|4570.5|4552.3|4573.4|4555.2|4569.6|4551.4|0
1600053300000|2020-09-14 03:15:00|4570.2|4552|4569.8|4551.6|4572|4553.8|4569.8|4551.6|0
1600053600000|2020-09-14 03:20:00|4570.8|4552.6|4568.3|4550.1|4570.8|4552.6|4567.4|4549.2|0
1600053900000|2020-09-14 03:25:00|4568.9|4550.7|4567.8|4549.6|4568.9|4550.7|4564.5|4546.3|0
1600054200000|2020-09-14 03:30:00|4567.4|4549.2|4568.4|4550.2|4568.4|4550.2|4566.8|4548.6|0
1600054500000|2020-09-14 03:35:00|4567.5|4549.3|4573.2|4555|4573.2|4555|4566.2|4548|0
1600054800000|2020-09-14 03:40:00|4572.1|4553.9|4573|4554.8|4573|4554.8|4571.8|4553.6|0
1600055100000|2020-09-14 03:45:00|4569.9|4551.7|4570.4|4552.2|4570.8|4552.6|4568.4|4550.2|0
1600055400000|2020-09-14 03:50:00|4570.3|4552.1|4568.8|4550.6|4570.3|4552.1|4568|4549.8|0
1600055700000|2020-09-14 03:55:00|4567.2|4549|4574|4555.8|4574.7|4556.5|4567.2|4549|0
1600056000000|2020-09-14 04:00:00|4573.7|4555.5|4573.8|4555.6|4574.2|4556|4572.2|4554|0
1600056300000|2020-09-14 04:05:00|4573.9|4555.7|4573.6|4555.4|4576.7|4558.5|4573.6|4555.4|0
1600056600000|2020-09-14 04:10:00|4572.9|4554.7|4572.6|4554.4|4573.2|4555|4572.2|4554|0
1600056900000|2020-09-14 04:15:00|4572.8|4554.6|4572.5|4554.3|4574.1|4555.9|4572.4|4554.2|0
1600057200000|2020-09-14 04:20:00|4572.2|4554|4570.8|4552.6|4572.2|4554|4570.6|4552.4|0
1600057500000|2020-09-14 04:25:00|4571.6|4553.4|4573|4554.8|4573.4|4555.2|4570.8|4552.6|0
1600057800000|2020-09-14 04:30:00|4572.4|4554.2|4574.3|4556.1|4574.3|4556.1|4572.4|4554.2|0
1600058100000|2020-09-14 04:35:00|4575.1|4556.9|4576.3|4558.1|4576.3|4558.1|4574|4555.8|0
1600058400000|2020-09-14 04:40:00|4576.6|4558.4|4574.1|4555.9|4577|4558.8|4574.1|4555.9|0
1600058700000|2020-09-14 04:45:00|4573.8|4555.6|4570.3|4552.1|4574.2|4556|4569.9|4551.7|0
1600059000000|2020-09-14 04:50:00|4570.5|4552.3|4570.5|4552.3|4571.2|4553|4569.2|4551|0
1600059300000|2020-09-14 04:55:00|4569.6|4551.4|4566.4|4548.2|4569.9|4551.7|4566.4|4548.2|0
1600059600000|2020-09-14 05:00:00|4566.2|4548|4567|4548.8|4567.1|4548.9|4564.6|4546.4|0
1600059900000|2020-09-14 05:05:00|4567.7|4549.5|4563.3|4545.1|4567.7|4549.5|4563.3|4545.1|0
1600060200000|2020-09-14 05:10:00|4563.7|4545.5|4559.4|4541.2|4565.6|4547.4|4559.4|4541.2|0
1600060500000|2020-09-14 05:15:00|4559.9|4541.7|4562.6|4544.4|4562.6|4544.4|4559|4540.8|0
1600060800000|2020-09-14 05:20:00|4563.3|4545.1|4557.9|4539.7|4563.3|4545.1|4557.4|4539.2|0
1600061100000|2020-09-14 05:25:00|4559.8|4541.6|4562|4543.8|4562.9|4544.7|4559.8|4541.6|0
1600061400000|2020-09-14 05:30:00|4563.4|4545.2|4564.4|4546.2|4565.7|4547.5|4563|4544.8|0
1600061700000|2020-09-14 05:35:00|4564|4545.8|4563.3|4545.1|4564.3|4546.1|4562.3|4544.1|0
1600062000000|2020-09-14 05:40:00|4562.2|4544|4563.7|4545.5|4563.7|4545.5|4562.2|4544|0
1600062300000|2020-09-14 05:45:00|4562|4543.8|4568|4549.8|4568|4549.8|4562|4543.8|0
1600062600000|2020-09-14 05:50:00|4565.8|4547.6|4571.9|4553.7|4572.1|4553.9|4565.8|4547.6|0
1600062900000|2020-09-14 05:55:00|4572.3|4554.1|4567.3|4549.1|4573.3|4555.1|4567.3|4549.1|0
1600128600000|2020-09-15 00:10:00|4561.7|4543.5|4544.2|4526|4561.7|4543.5|4544|4525.8|0
1600128900000|2020-09-15 00:15:00|4544.8|4526.6|4539.8|4521.6|4550.6|4532.4|4539|4520.8|0
1600129200000|2020-09-15 00:20:00|4540.1|4521.9|4537|4518.8|4540.1|4521.9|4531.2|4513.2|0
1600129500000|2020-09-15 00:25:00|4537.8|4519.6|4531.8|4513.8|4538|4519.8|4530|4512|0
1600129800000|2020-09-15 00:30:00|4534.9|4516.7|4542.3|4524.1|4542.3|4524.1|4531|4513|0
1600130100000|2020-09-15 00:35:00|4543.4|4525.2|4545.7|4527.5|4545.7|4527.5|4540.6|4522.4|0
1600130400000|2020-09-15 00:40:00|4546.8|4528.6|4538.3|4520.1|4546.8|4528.6|4536.9|4518.7|0
1600130700000|2020-09-15 00:45:00|4537.5|4519.3|4537.6|4519.4|4539.1|4520.9|4534.5|4516.3|0
1600131000000|2020-09-15 00:50:00|4536.8|4518.6|4539.6|4521.4|4540|4521.8|4534.6|4516.4|0
1600131300000|2020-09-15 00:55:00|4538.9|4520.7|4537.8|4519.6|4538.9|4520.7|4534.3|4516.1|0
1600131600000|2020-09-15 01:00:00|4536.7|4518.5|4535.1|4516.9|4540.1|4521.9|4535.1|4516.9|0
1600131900000|2020-09-15 01:05:00|4536.2|4518|4539.7|4521.5|4540.8|4522.6|4536.2|4518|0
1600132200000|2020-09-15 01:10:00|4539.1|4520.9|4537|4518.8|4541.7|4523.5|4537|4518.8|0
1600132500000|2020-09-15 01:15:00|4534.7|4516.5|4535|4516.8|4536.6|4518.4|4533.6|4515.6|0
1600132800000|2020-09-15 01:20:00|4535.7|4517.5|4535.1|4516.9|4537.5|4519.3|4535.1|4516.9|0
1600133100000|2020-09-15 01:25:00|4534.8|4516.6|4537.8|4519.6|4540.1|4521.9|4534.8|4516.6|0
1600133400000|2020-09-15 01:30:00|4537.2|4519|4536.4|4518.2|4540|4521.8|4536.4|4518.2|0
1600133700000|2020-09-15 01:35:00|4537.2|4519|4538.1|4519.9|4538.1|4519.9|4535.6|4517.4|0
1600134000000|2020-09-15 01:40:00|4537.4|4519.2|4536.1|4517.9|4538.2|4520|4535.4|4517.2|0
1600134300000|2020-09-15 01:45:00|4537|4518.8|4535.8|4517.6|4537.4|4519.2|4535.8|4517.6|0
1600134600000|2020-09-15 01:50:00|4534.9|4516.7|4532.5|4514.5|4534.9|4516.7|4532.5|4514.5|0
1600134900000|2020-09-15 01:55:00|4533.6|4515.6|4534.5|4516.3|4535.8|4517.6|4533.5|4515.5|0
1600135200000|2020-09-15 02:00:00|4534.1|4516|4534.1|4516|4535.9|4517.7|4534.1|4516|0
1600135500000|2020-09-15 02:05:00|4534.7|4516.5|4536.1|4517.9|4536.1|4517.9|4534.7|4516.5|0
1600135800000|2020-09-15 02:10:00|4536.8|4518.6|4538.9|4520.7|4539.5|4521.3|4535.9|4517.7|0
1600136100000|2020-09-15 02:15:00|4538.8|4520.6|4538.4|4520.2|4540|4521.8|4537|4518.8|0
1600136400000|2020-09-15 02:20:00|4537.4|4519.2|4536.7|4518.5|4537.4|4519.2|4535.1|4516.9|0
1600136700000|2020-09-15 02:25:00|4536.6|4518.4|4535.9|4517.7|4538|4519.8|4535.8|4517.6|0
1600137000000|2020-09-15 02:30:00|4534.7|4516.5|4533.8|4515.8|4535.6|4517.4|4532.9|4514.9|0
1600137300000|2020-09-15 02:35:00|4533.6|4515.6|4531|4513|4533.6|4515.6|4530.7|4512.7|0
1600137600000|2020-09-15 02:40:00|4530.4|4512.4|4531.1|4513.1|4531.5|4513.5|4530|4512|0
1600137900000|2020-09-15 02:45:00|4531.4|4513.4|4528.4|4510.4|4532|4514|4528.4|4510.4|0
1600138200000|2020-09-15 02:50:00|4529.3|4511.3|4528|4510|4529.3|4511.3|4526.4|4508.4|0
1600138500000|2020-09-15 02:55:00|4527.1|4509.1|4526.1|4508.1|4527.1|4509.1|4524.7|4506.7|0
1600138800000|2020-09-15 03:00:00|4525.4|4507.4|4524.5|4506.5|4525.6|4507.6|4523.5|4505.5|0
1600139100000|2020-09-15 03:05:00|4524.8|4506.8|4523.6|4505.6|4525.6|4507.6|4523.6|4505.6|0
1600139400000|2020-09-15 03:10:00|4523.4|4505.4|4523.7|4505.7|4523.7|4505.7|4522.3|4504.3|0
1600139700000|2020-09-15 03:15:00|4522.4|4504.4|4524.9|4506.9|4524.9|4506.9|4522.4|4504.4|0
1600140000000|2020-09-15 03:20:00|4525.3|4507.3|4524.2|4506.2|4525.6|4507.6|4523.6|4505.6|0
1600140300000|2020-09-15 03:25:00|4523.9|4505.9|4521.5|4503.5|4523.9|4505.9|4521|4503|0
1600140600000|2020-09-15 03:30:00|4521.2|4503.2|4517.6|4499.6|4522.3|4504.3|4517.6|4499.6|0
1600140900000|2020-09-15 03:35:00|4517.7|4499.7|4519.1|4501.1|4519.1|4501.1|4517.6|4499.6|0
1600141200000|2020-09-15 03:40:00|4519.6|4501.6|4519.5|4501.5|4520.7|4502.7|4519.2|4501.2|0
1600141500000|2020-09-15 03:45:00|4521.2|4503.2|4520.1|4502.1|4521.2|4503.2|4519.9|4501.9|0
1600141800000|2020-09-15 03:50:00|4520.5|4502.5|4525|4507|4525|4507|4520.3|4502.3|0
1600142100000|2020-09-15 03:55:00|4526.3|4508.3|4520.5|4502.5|4526.6|4508.6|4520.5|4502.5|0
1600142400000|2020-09-15 04:00:00|4520.6|4502.6|4520.1|4502.1|4522.3|4504.3|4520.1|4502.1|0
1600142700000|2020-09-15 04:05:00|4520|4502|4519.7|4501.7|4520.9|4502.9|4519.6|4501.6|0
1600143000000|2020-09-15 04:10:00|4519.9|4501.9|4519.8|4501.8|4520.9|4502.9|4519.4|4501.4|0
1600143300000|2020-09-15 04:15:00|4521.4|4503.4|4518.6|4500.6|4521.4|4503.4|4517.7|4499.7|0
1600143600000|2020-09-15 04:20:00|4518.4|4500.4|4518.8|4500.8|4519.8|4501.8|4518.4|4500.4|0
1600143900000|2020-09-15 04:25:00|4521.7|4503.7|4528.2|4510.2|4529.9|4511.9|4521.7|4503.7|0
1600144200000|2020-09-15 04:30:00|4530.8|4512.8|4526.8|4508.8|4530.8|4512.8|4526.5|4508.5|0
1600144500000|2020-09-15 04:35:00|4526.2|4508.2|4527.4|4509.4|4527.4|4509.4|4524.4|4506.4|0
1600144800000|2020-09-15 04:40:00|4524.9|4506.9|4523.2|4505.2|4524.9|4506.9|4523.2|4505.2|0
1600145100000|2020-09-15 04:45:00|4523.9|4505.9|4524|4506|4524.8|4506.8|4522.9|4504.9|0
1600145400000|2020-09-15 04:50:00|4523.9|4505.9|4523.5|4505.5|4524.1|4506.1|4522.5|4504.5|0
1600145700000|2020-09-15 04:55:00|4523.1|4505.1|4524.1|4506.1|4524.4|4506.4|4521.8|4503.8|0
1600146000000|2020-09-15 05:00:00|4523.6|4505.6|4519.9|4501.9|4523.6|4505.6|4519.9|4501.9|0
1600146300000|2020-09-15 05:05:00|4518.8|4500.8|4517.1|4499.1|4520.4|4502.4|4516.7|4498.7|0
1600146600000|2020-09-15 05:10:00|4516.9|4498.9|4516.2|4498.2|4517.2|4499.2|4515.6|4497.6|0
1600146900000|2020-09-15 05:15:00|4515|4497|4515.8|4497.8|4516.1|4498.1|4515|4497|0
1600147200000|2020-09-15 05:20:00|4515.5|4497.5|4515.2|4497.2|4517.3|4499.3|4514.7|4496.7|0
1600147500000|2020-09-15 05:25:00|4514.9|4496.9|4516.8|4498.8|4519.6|4501.6|4514.9|4496.9|0
1600147800000|2020-09-15 05:30:00|4516.2|4498.2|4515.2|4497.2|4516.2|4498.2|4514.9|4496.9|0
1600148100000|2020-09-15 05:35:00|4515.7|4497.7|4514|4496|4516.1|4498.1|4513.1|4495.1|0
1600148400000|2020-09-15 05:40:00|4514.3|4496.3|4513.1|4495.1|4514.3|4496.3|4513|4495|0
1600148700000|2020-09-15 05:45:00|4512.5|4494.5|4511.2|4493.2|4512.8|4494.8|4511.1|4493.1|0
1600149000000|2020-09-15 05:50:00|4512|4494|4513.3|4495.3|4513.3|4495.3|4508.8|4490.8|0
1600149300000|2020-09-15 05:55:00|4513.2|4495.2|4512|4494|4513.2|4495.2|4511.3|4493.3|0
1600215000000|2020-09-16 00:10:00|4535.5|4517.3|4528|4510|4535.5|4517.3|4523.4|4505.4|0
1600215300000|2020-09-16 00:15:00|4526|4508|4516.1|4498.1|4526|4508|4514.4|4496.4|0
1600215600000|2020-09-16 00:20:00|4513.2|4495.2|4507.1|4489.1|4514.2|4496.2|4507.1|4489.1|0
1600215900000|2020-09-16 00:25:00|4511.9|4493.9|4517.2|4499.2|4520.9|4502.9|4511.9|4493.9|0
1600216200000|2020-09-16 00:30:00|4522.2|4504.2|4518.2|4500.2|4522.4|4504.4|4518.2|4500.2|0
1600216500000|2020-09-16 00:35:00|4517.5|4499.5|4518.2|4500.2|4519.2|4501.2|4516.1|4498.1|0
1600216800000|2020-09-16 00:40:00|4517.9|4499.9|4520.9|4502.9|4524.3|4506.3|4517.9|4499.9|0
1600217100000|2020-09-16 00:45:00|4518.4|4500.4|4513.5|4495.5|4518.4|4500.4|4513.5|4495.5|0
1600217400000|2020-09-16 00:50:00|4514.4|4496.4|4514.1|4496.1|4514.4|4496.4|4511.9|4493.9|0
1600217700000|2020-09-16 00:55:00|4514.6|4496.6|4510.4|4492.4|4515.4|4497.4|4509.1|4491.1|0
1600218000000|2020-09-16 01:00:00|4509.9|4491.9|4511.1|4493.1|4511.7|4493.7|4509.5|4491.5|0
1600218300000|2020-09-16 01:05:00|4511.3|4493.3|4514.5|4496.5|4515.6|4497.6|4510.4|4492.4|0
1600218600000|2020-09-16 01:10:00|4515.1|4497.1|4511.9|4493.9|4515.1|4497.1|4511.9|4493.9|0
1600218900000|2020-09-16 01:15:00|4511.4|4493.4|4511.4|4493.4|4513.1|4495.1|4510.9|4492.9|0
1600219200000|2020-09-16 01:20:00|4509.8|4491.8|4511.5|4493.5|4512.1|4494.1|4509.8|4491.8|0
1600219500000|2020-09-16 01:25:00|4510.9|4492.9|4509.6|4491.6|4511|4493|4509.4|4491.4|0
1600219800000|2020-09-16 01:30:00|4509.4|4491.4|4508.5|4490.5|4510.3|4492.3|4508.3|4490.3|0
1600220100000|2020-09-16 01:35:00|4509.3|4491.3|4508.6|4490.6|4510.1|4492.1|4508.6|4490.6|0
1600220400000|2020-09-16 01:40:00|4509.1|4491.1|4512.6|4494.6|4512.6|4494.6|4508.5|4490.5|0
1600220700000|2020-09-16 01:45:00|4515.1|4497.1|4515.4|4497.4|4515.4|4497.4|4512.3|4494.3|0
1600221000000|2020-09-16 01:50:00|4515.5|4497.5|4515|4497|4515.5|4497.5|4512.4|4494.4|0
1600221300000|2020-09-16 01:55:00|4514.5|4496.5|4515.8|4497.8|4515.8|4497.8|4513.9|4495.9|0
1600221600000|2020-09-16 02:00:00|4516.1|4498.1|4513.8|4495.8|4516.1|4498.1|4510.9|4492.9|0
1600221900000|2020-09-16 02:05:00|4515.8|4497.8|4515.3|4497.3|4518.2|4500.2|4515.3|4497.3|0
1600222200000|2020-09-16 02:10:00|4515|4497|4520.8|4502.8|4520.8|4502.8|4515|4497|0
1600222500000|2020-09-16 02:15:00|4521.7|4503.7|4521.9|4503.9|4521.9|4503.9|4519.1|4501.1|0
1600222800000|2020-09-16 02:20:00|4521.4|4503.4|4521|4503|4522|4504|4520.9|4502.9|0
1600223100000|2020-09-16 02:25:00|4520.8|4502.8|4529|4511|4529|4511|4520.8|4502.8|0
1600223400000|2020-09-16 02:30:00|4527.7|4509.7|4524.7|4506.7|4527.7|4509.7|4523.8|4505.8|0
1600223700000|2020-09-16 02:35:00|4525.1|4507.1|4522.2|4504.2|4526.3|4508.3|4522.2|4504.2|0
1600224000000|2020-09-16 02:40:00|4522.8|4504.8|4521.2|4503.2|4524.2|4506.2|4521.2|4503.2|0
1600224300000|2020-09-16 02:45:00|4521.7|4503.7|4523.8|4505.8|4525.1|4507.1|4521.7|4503.7|0
1600224600000|2020-09-16 02:50:00|4523.5|4505.5|4522|4504|4523.5|4505.5|4521.1|4503.1|0
1600224900000|2020-09-16 02:55:00|4521.2|4503.2|4523.4|4505.4|4523.4|4505.4|4521.1|4503.1|0
1600225200000|2020-09-16 03:00:00|4523.2|4505.2|4523.9|4505.9|4523.9|4505.9|4521.1|4503.1|0
1600225500000|2020-09-16 03:05:00|4524.1|4506.1|4529.3|4511.3|4529.3|4511.3|4524.1|4506.1|0
1600225800000|2020-09-16 03:10:00|4529.2|4511.2|4531.3|4513.3|4531.9|4513.9|4528.6|4510.6|0
1600226100000|2020-09-16 03:15:00|4532.4|4514.4|4539.1|4520.9|4539.4|4521.2|4532.4|4514.4|0
1600226400000|2020-09-16 03:20:00|4536.9|4518.7|4540.8|4522.6|4541.1|4522.9|4536.9|4518.7|0
1600226700000|2020-09-16 03:25:00|4541.1|4522.9|4543.8|4525.6|4544.6|4526.4|4541.1|4522.9|0
1600227000000|2020-09-16 03:30:00|4543.5|4525.3|4541.5|4523.3|4545|4526.8|4541.5|4523.3|0
1600227300000|2020-09-16 03:35:00|4542.1|4523.9|4542.2|4524|4544.4|4526.2|4540|4521.8|0
1600227600000|2020-09-16 03:40:00|4543|4524.8|4543.4|4525.2|4544.2|4526|4542.5|4524.3|0
1600227900000|2020-09-16 03:45:00|4543|4524.8|4542.6|4524.4|4543.2|4525|4541.5|4523.3|0
1600228200000|2020-09-16 03:50:00|4542.8|4524.6|4540.9|4522.7|4542.8|4524.6|4540.8|4522.6|0
1600228500000|2020-09-16 03:55:00|4538.7|4520.5|4543.4|4525.2|4543.9|4525.7|4538.7|4520.5|0
1600228800000|2020-09-16 04:00:00|4543.7|4525.5|4545.2|4527|4546.2|4528|4542.2|4524|0
1600229100000|2020-09-16 04:05:00|4545.1|4526.9|4544.9|4526.7|4546.4|4528.2|4544.1|4525.9|0
1600229400000|2020-09-16 04:10:00|4544.6|4526.4|4545|4526.8|4545|4526.8|4542.1|4523.9|0
1600229700000|2020-09-16 04:15:00|4544.9|4526.7|4545.7|4527.5|4546.2|4528|4544.8|4526.6|0
1600230000000|2020-09-16 04:20:00|4545.8|4527.6|4542.9|4524.7|4545.9|4527.7|4542.3|4524.1|0
1600230300000|2020-09-16 04:25:00|4542.2|4524|4537.1|4518.9|4544.1|4525.9|4537.1|4518.9|0
1600230600000|2020-09-16 04:30:00|4537.4|4519.2|4538|4519.8|4539.6|4521.4|4537.1|4518.9|0
1600230900000|2020-09-16 04:35:00|4537.9|4519.7|4537.8|4519.6|4539.1|4520.9|4537.2|4519|0
1600231200000|2020-09-16 04:40:00|4538.7|4520.5|4534.8|4516.6|4538.8|4520.6|4534.8|4516.6|0
1600231500000|2020-09-16 04:45:00|4534.9|4516.7|4540|4521.8|4540|4521.8|4534.9|4516.7|0
1600231800000|2020-09-16 04:50:00|4541.9|4523.7|4539|4520.8|4541.9|4523.7|4538.6|4520.4|0
1600232100000|2020-09-16 04:55:00|4538.9|4520.7|4538.2|4520|4538.9|4520.7|4536.6|4518.4|0
1600232400000|2020-09-16 05:00:00|4538.9|4520.7|4534.5|4516.3|4538.9|4520.7|4534.5|4516.3|0
1600232700000|2020-09-16 05:05:00|4534.1|4516|4532.1|4514.1|4534.9|4516.7|4532.1|4514.1|0
1600233000000|2020-09-16 05:10:00|4532.8|4514.8|4532.8|4514.8|4532.8|4514.8|4528.7|4510.7|0
1600233300000|2020-09-16 05:15:00|4533.4|4515.4|4537.2|4519|4537.2|4519|4533|4515|0
1600233600000|2020-09-16 05:20:00|4537.5|4519.3|4537.9|4519.7|4540.7|4522.5|4537.5|4519.3|0
1600233900000|2020-09-16 05:25:00|4537.6|4519.4|4538.3|4520.1|4540.8|4522.6|4537.6|4519.4|0
1600234200000|2020-09-16 05:30:00|4538.2|4520|4541.5|4523.3|4543.1|4524.9|4538|4519.8|0
1600234500000|2020-09-16 05:35:00|4540.7|4522.5|4540|4521.8|4543.4|4525.2|4540|4521.8|0
1600234800000|2020-09-16 05:40:00|4539.3|4521.1|4533.5|4515.5|4539.3|4521.1|4533.4|4515.4|0
1600235100000|2020-09-16 05:45:00|4531.7|4513.7|4532.1|4514.1|4533.4|4515.4|4531.3|4513.3|0
1600235400000|2020-09-16 05:50:00|4531.4|4513.4|4535.5|4517.3|4535.7|4517.5|4530.4|4512.4|0
1600235700000|2020-09-16 05:55:00|4536.2|4518|4532.7|4514.7|4536.2|4518|4532.7|4514.7|0
1600301400000|2020-09-17 00:10:00|4539.4|4521.2|4526.1|4508.1|4539.4|4521.2|4523.7|4505.7|0
1600301700000|2020-09-17 00:15:00|4528.3|4510.3|4530.8|4512.8|4535.7|4517.5|4525.8|4507.8|0
1600302000000|2020-09-17 00:20:00|4534.5|4516.3|4526.3|4508.3|4536.7|4518.5|4526.1|4508.1|0
1600302300000|2020-09-17 00:25:00|4526.5|4508.5|4532.3|4514.3|4532.3|4514.3|4526.5|4508.5|0
1600302600000|2020-09-17 00:30:00|4534.3|4516.1|4539.9|4521.7|4541.4|4523.2|4534.3|4516.1|0
1600302900000|2020-09-17 00:35:00|4538.2|4520|4538.6|4520.4|4539.4|4521.2|4535.8|4517.6|0
1600303200000|2020-09-17 00:40:00|4537|4518.8|4535.7|4517.5|4537.3|4519.1|4534.2|4516|0
1600303500000|2020-09-17 00:45:00|4537.8|4519.6|4533.9|4515.9|4537.8|4519.6|4533.7|4515.7|0
1600303800000|2020-09-17 00:50:00|4534.3|4516.1|4538.8|4520.6|4539.2|4521|4534.3|4516.1|0
1600304100000|2020-09-17 00:55:00|4539.7|4521.5|4537|4518.8|4539.7|4521.5|4536.8|4518.6|0
1600304400000|2020-09-17 01:00:00|4536.4|4518.2|4540.1|4521.9|4540.7|4522.5|4536.4|4518.2|0
1600304700000|2020-09-17 01:05:00|4541.8|4523.6|4543.3|4525.1|4544.6|4526.4|4541.7|4523.5|0
1600305000000|2020-09-17 01:10:00|4542.7|4524.5|4537.2|4519|4542.7|4524.5|4537.2|4519|0
1600305300000|2020-09-17 01:15:00|4536.7|4518.5|4536.9|4518.7|4538.8|4520.6|4534.8|4516.6|0
1600305600000|2020-09-17 01:20:00|4537|4518.8|4532.8|4514.8|4537.5|4519.3|4532|4514|0
1600305900000|2020-09-17 01:25:00|4534.4|4516.2|4532.5|4514.5|4537.1|4518.9|4532.5|4514.5|0
1600306200000|2020-09-17 01:30:00|4533.2|4515.2|4538.4|4520.2|4538.9|4520.7|4533.2|4515.2|0
1600306500000|2020-09-17 01:35:00|4536.5|4518.3|4537.6|4519.4|4539|4520.8|4535|4516.8|0
1600306800000|2020-09-17 01:40:00|4537.2|4519|4532.7|4514.7|4537.2|4519|4532.2|4514.2|0
1600307100000|2020-09-17 01:45:00|4532|4514|4533.9|4515.9|4534.3|4516.1|4531.1|4513.1|0
1600307400000|2020-09-17 01:50:00|4534.8|4516.6|4533.4|4515.4|4534.8|4516.6|4532.2|4514.2|0
1600307700000|2020-09-17 01:55:00|4532.6|4514.6|4527|4509|4532.6|4514.6|4527|4509|0
1600308000000|2020-09-17 02:00:00|4526.4|4508.4|4524.3|4506.3|4526.4|4508.4|4523.8|4505.8|0
1600308300000|2020-09-17 02:05:00|4525.8|4507.8|4523.2|4505.2|4525.8|4507.8|4522.9|4504.9|0
1600308600000|2020-09-17 02:10:00|4523.1|4505.1|4528|4510|4528|4510|4523.1|4505.1|0
1600308900000|2020-09-17 02:15:00|4528.8|4510.8|4528.5|4510.5|4531.1|4513.1|4526|4508|0
1600309200000|2020-09-17 02:20:00|4526.4|4508.4|4526.4|4508.4|4528.6|4510.6|4525.8|4507.8|0
1600309500000|2020-09-17 02:25:00|4524.2|4506.2|4526.1|4508.1|4526.1|4508.1|4523.1|4505.1|0
1600309800000|2020-09-17 02:30:00|4525.9|4507.9|4529|4511|4529|4511|4525.9|4507.9|0
1600310100000|2020-09-17 02:35:00|4529.4|4511.4|4529.7|4511.7|4531.6|4513.6|4529.4|4511.4|0
1600310400000|2020-09-17 02:40:00|4529|4511|4526.2|4508.2|4529.8|4511.8|4526.2|4508.2|0
1600310700000|2020-09-17 02:45:00|4526.1|4508.1|4522.6|4504.6|4526.1|4508.1|4521.9|4503.9|0
1600311000000|2020-09-17 02:50:00|4522.9|4504.9|4522|4504|4523.8|4505.8|4521.6|4503.6|0
1600311300000|2020-09-17 02:55:00|4521.1|4503.1|4520.3|4502.3|4521.6|4503.6|4519.9|4501.9|0
1600311600000|2020-09-17 03:00:00|4519.8|4501.8|4519.4|4501.4|4519.9|4501.9|4517.9|4499.9|0
1600311900000|2020-09-17 03:05:00|4519.6|4501.6|4520.9|4502.9|4521.4|4503.4|4519.2|4501.2|0
1600312200000|2020-09-17 03:10:00|4523.3|4505.3|4522.9|4504.9|4525.6|4507.6|4522.5|4504.5|0
1600312500000|2020-09-17 03:15:00|4521.6|4503.6|4520.1|4502.1|4521.6|4503.6|4519.3|4501.3|0
1600312800000|2020-09-17 03:20:00|4520.8|4502.8|4518.9|4500.9|4520.8|4502.8|4518.7|4500.7|0
1600313100000|2020-09-17 03:25:00|4519.3|4501.3|4516.5|4498.5|4519.3|4501.3|4515.9|4497.9|0
1600313400000|2020-09-17 03:30:00|4516.2|4498.2|4521.1|4503.1|4521.1|4503.1|4516.2|4498.2|0
1600313700000|2020-09-17 03:35:00|4521.3|4503.3|4520.6|4502.6|4522|4504|4520|4502|0
1600314000000|2020-09-17 03:40:00|4520|4502|4520.8|4502.8|4520.9|4502.9|4520|4502|0
1600314300000|2020-09-17 03:45:00|4518.7|4500.7|4520.6|4502.6|4520.6|4502.6|4518.3|4500.3|0
1600314600000|2020-09-17 03:50:00|4520.5|4502.5|4519|4501|4520.5|4502.5|4518.8|4500.8|0
1600314900000|2020-09-17 03:55:00|4519.8|4501.8|4518.2|4500.2|4519.8|4501.8|4517.8|4499.8|0
1600315200000|2020-09-17 04:00:00|4518.1|4500.1|4522.7|4504.7|4522.7|4504.7|4517.5|4499.5|0
1600315500000|2020-09-17 04:05:00|4522.4|4504.4|4522.5|4504.5|4525.9|4507.9|4521.8|4503.8|0
1600315800000|2020-09-17 04:10:00|4522.1|4504.1|4519.5|4501.5|4523.4|4505.4|4519.5|4501.5|0
1600316100000|2020-09-17 04:15:00|4519.1|4501.1|4520.5|4502.5|4520.7|4502.7|4519|4501|0
1600316400000|2020-09-17 04:20:00|4519.7|4501.7|4521.5|4503.5|4522.1|4504.1|4518.9|4500.9|0
1600316700000|2020-09-17 04:25:00|4521.1|4503.1|4521|4503|4522|4504|4520.5|4502.5|0
1600317000000|2020-09-17 04:30:00|4520.8|4502.8|4521.6|4503.6|4522.8|4504.8|4520.1|4502.1|0
1600317300000|2020-09-17 04:35:00|4520.6|4502.6|4519.7|4501.7|4520.6|4502.6|4519.4|4501.4|0
1600317600000|2020-09-17 04:40:00|4520.1|4502.1|4522.9|4504.9|4523|4505|4520.1|4502.1|0
1600317900000|2020-09-17 04:45:00|4522.3|4504.3|4522.9|4504.9|4523.3|4505.3|4521.5|4503.5|0
1600318200000|2020-09-17 04:50:00|4522.5|4504.5|4523.5|4505.5|4524|4506|4522.5|4504.5|0
1600318500000|2020-09-17 04:55:00|4523.7|4505.7|4522.6|4504.6|4524|4506|4522.3|4504.3|0
1600318800000|2020-09-17 05:00:00|4521.9|4503.9|4521.4|4503.4|4522.6|4504.6|4521|4503|0
1600319100000|2020-09-17 05:05:00|4522|4504|4529.6|4511.6|4530.2|4512.2|4522|4504|0
1600319400000|2020-09-17 05:10:00|4529.2|4511.2|4529.3|4511.3|4530.3|4512.3|4528.4|4510.4|0
1600319700000|2020-09-17 05:15:00|4528.6|4510.6|4524.5|4506.5|4528.6|4510.6|4523.4|4505.4|0
1600320000000|2020-09-17 05:20:00|4524.2|4506.2|4522.8|4504.8|4524.2|4506.2|4522.2|4504.2|0
1600320300000|2020-09-17 05:25:00|4522.6|4504.6|4526.1|4508.1|4527|4509|4522.6|4504.6|0
1600320600000|2020-09-17 05:30:00|4525.9|4507.9|4525.3|4507.3|4526.2|4508.2|4524.5|4506.5|0
1600320900000|2020-09-17 05:35:00|4525.4|4507.4|4523.1|4505.1|4525.4|4507.4|4522.3|4504.3|0
1600321200000|2020-09-17 05:40:00|4523.4|4505.4|4525.2|4507.2|4526.3|4508.3|4523.4|4505.4|0
1600321500000|2020-09-17 05:45:00|4524.8|4506.8|4525.1|4507.1|4525.1|4507.1|4522.9|4504.9|0
1600321800000|2020-09-17 05:50:00|4524.3|4506.3|4522.2|4504.2|4524.3|4506.3|4521|4503|0
1600322100000|2020-09-17 05:55:00|4521.7|4503.7|4521.2|4503.2|4522.2|4504.2|4518.6|4500.6|0
1600387800000|2020-09-18 00:10:00|4519.2|4501.2|4520.4|4502.4|4520.4|4502.4|4515|4497|0
1600388100000|2020-09-18 00:15:00|4518.4|4500.4|4506.8|4488.8|4518.4|4500.4|4506.8|4488.8|0
1600388400000|2020-09-18 00:20:00|4506.5|4488.5|4501.1|4483.1|4508.4|4490.4|4501.1|4483.1|0
1600388700000|2020-09-18 00:25:00|4503.9|4485.9|4498.4|4480.4|4507.3|4489.3|4498.4|4480.4|0
1600389000000|2020-09-18 00:30:00|4497.4|4479.4|4506.2|4488.2|4506.2|4488.2|4497.4|4479.4|0
1600389300000|2020-09-18 00:35:00|4504.9|4486.9|4503.9|4485.9|4507.7|4489.7|4503|4485|0
1600389600000|2020-09-18 00:40:00|4503.5|4485.5|4501|4483|4505.5|4487.5|4499.2|4481.2|0
1600389900000|2020-09-18 00:45:00|4502.5|4484.5|4503.1|4485.1|4503.4|4485.4|4501.4|4483.4|0
1600390200000|2020-09-18 00:50:00|4500.6|4482.6|4499.9|4481.9|4500.7|4482.7|4499.5|4481.5|0
1600390500000|2020-09-18 00:55:00|4500.8|4482.8|4500.9|4482.9|4501.2|4483.2|4499.3|4481.3|0
1600390800000|2020-09-18 01:00:00|4502.5|4484.5|4509.6|4491.6|4509.6|4491.6|4501.8|4483.8|0
1600391100000|2020-09-18 01:05:00|4510.6|4492.6|4504.9|4486.9|4510.8|4492.8|4504.3|4486.3|0
1600391400000|2020-09-18 01:10:00|4503.8|4485.8|4498.4|4480.4|4503.8|4485.8|4498.2|4480.2|0
1600391700000|2020-09-18 01:15:00|4500.5|4482.5|4500.2|4482.2|4500.5|4482.5|4496.2|4478.2|0
1600392000000|2020-09-18 01:20:00|4501|4483|4501.4|4483.4|4501.4|4483.4|4498.7|4480.7|0
1600392300000|2020-09-18 01:25:00|4500.8|4482.8|4497.5|4479.5|4501.1|4483.1|4497.3|4479.3|0
1600392600000|2020-09-18 01:30:00|4498.5|4480.5|4501.8|4483.8|4501.8|4483.8|4498.5|4480.5|0
1600392900000|2020-09-18 01:35:00|4502.1|4484.1|4506.6|4488.6|4508.7|4490.7|4501.3|4483.3|0
1600393200000|2020-09-18 01:40:00|4505.5|4487.5|4509.3|4491.3|4509.3|4491.3|4502.8|4484.8|0
1600393500000|2020-09-18 01:45:00|4509.6|4491.6|4508.7|4490.7|4510.4|4492.4|4508.1|4490.1|0
1600393800000|2020-09-18 01:50:00|4507.7|4489.7|4513.7|4495.7|4513.7|4495.7|4507.7|4489.7|0
1600394100000|2020-09-18 01:55:00|4514.4|4496.4|4509.9|4491.9|4514.4|4496.4|4509.9|4491.9|0
1600394400000|2020-09-18 02:00:00|4510.5|4492.5|4504.9|4486.9|4510.5|4492.5|4504.4|4486.4|0
1600394700000|2020-09-18 02:05:00|4505.7|4487.7|4505.5|4487.5|4508.2|4490.2|4505.5|4487.5|0
1600395000000|2020-09-18 02:10:00|4504.6|4486.6|4505.7|4487.7|4505.7|4487.7|4502.6|4484.6|0
1600395300000|2020-09-18 02:15:00|4505.5|4487.5|4506.9|4488.9|4507.1|4489.1|4505.2|4487.2|0
1600395600000|2020-09-18 02:20:00|4505.9|4487.9|4502.5|4484.5|4507.7|4489.7|4502.5|4484.5|0
1600395900000|2020-09-18 02:25:00|4502.9|4484.9|4504.2|4486.2|4504.2|4486.2|4501.8|4483.8|0
1600396200000|2020-09-18 02:30:00|4504.4|4486.4|4503.9|4485.9|4504.8|4486.8|4503.2|4485.2|0
1600396500000|2020-09-18 02:35:00|4504.8|4486.8|4504.4|4486.4|4505.4|4487.4|4504|4486|0
1600396800000|2020-09-18 02:40:00|4505.1|4487.1|4508.4|4490.4|4508.4|4490.4|4504.4|4486.4|0
1600397100000|2020-09-18 02:45:00|4507.2|4489.2|4507.8|4489.8|4509.7|4491.7|4507.2|4489.2|0
1600397400000|2020-09-18 02:50:00|4510.4|4492.4|4507.4|4489.4|4511|4493|4507.4|4489.4|0
1600397700000|2020-09-18 02:55:00|4509|4491|4510.2|4492.2|4512.4|4494.4|4509|4491|0
1600398000000|2020-09-18 03:00:00|4509.5|4491.5|4512.5|4494.5|4513.1|4495.1|4509.5|4491.5|0
1600398300000|2020-09-18 03:05:00|4513.1|4495.1|4514.1|4496.1|4514.1|4496.1|4511.9|4493.9|0
1600398600000|2020-09-18 03:10:00|4514.9|4496.9|4514.5|4496.5|4517|4499|4514.5|4496.5|0
1600398900000|2020-09-18 03:15:00|4515.3|4497.3|4515.5|4497.5|4515.7|4497.7|4514.2|4496.2|0
1600399200000|2020-09-18 03:20:00|4515.2|4497.2|4517.5|4499.5|4518.3|4500.3|4515.2|4497.2|0
1600399500000|2020-09-18 03:25:00|4518.3|4500.3|4517.9|4499.9|4519.5|4501.5|4517.2|4499.2|0
1600399800000|2020-09-18 03:30:00|4517.8|4499.8|4514.3|4496.3|4519|4501|4514.3|4496.3|0
1600400100000|2020-09-18 03:35:00|4513.3|4495.3|4510.6|4492.6|4514.8|4496.8|4510.6|4492.6|0
1600400400000|2020-09-18 03:40:00|4509.9|4491.9|4509.8|4491.8|4511.4|4493.4|4509|4491|0
1600400700000|2020-09-18 03:45:00|4509.4|4491.4|4509.5|4491.5|4510.5|4492.5|4509.4|4491.4|0
1600401000000|2020-09-18 03:50:00|4509.2|4491.2|4509.7|4491.7|4510.4|4492.4|4509.2|4491.2|0
1600401300000|2020-09-18 03:55:00|4509.6|4491.6|4509.7|4491.7|4509.9|4491.9|4508.8|4490.8|0
1600401600000|2020-09-18 04:00:00|4508.7|4490.7|4506.3|4488.3|4509.3|4491.3|4506|4488|0
1600401900000|2020-09-18 04:05:00|4507|4489|4507.8|4489.8|4508.2|4490.2|4506.7|4488.7|0
1600402200000|2020-09-18 04:10:00|4508|4490|4509.1|4491.1|4511.3|4493.3|4508|4490|0
1600402500000|2020-09-18 04:15:00|4508.8|4490.8|4509.2|4491.2|4509.2|4491.2|4507.7|4489.7|0
1600402800000|2020-09-18 04:20:00|4508.5|4490.5|4508.3|4490.3|4509.1|4491.1|4508.3|4490.3|0
1600403100000|2020-09-18 04:25:00|4508.5|4490.5|4507.6|4489.6|4508.5|4490.5|4507.2|4489.2|0
1600403400000|2020-09-18 04:30:00|4507|4489|4507.8|4489.8|4509.5|4491.5|4507|4489|0
1600403700000|2020-09-18 04:35:00|4507.2|4489.2|4509.2|4491.2|4509.2|4491.2|4507.2|4489.2|0
1600404000000|2020-09-18 04:40:00|4509|4491|4508.2|4490.2|4509.3|4491.3|4508.2|4490.2|0
1600404300000|2020-09-18 04:45:00|4508.8|4490.8|4508.9|4490.9|4508.9|4490.9|4508.2|4490.2|0
1600404600000|2020-09-18 04:50:00|4507.9|4489.9|4509|4491|4509.4|4491.4|4507.9|4489.9|0
1600404900000|2020-09-18 04:55:00|4510.5|4492.5|4510.3|4492.3|4511|4493|4509.7|4491.7|0
1600405200000|2020-09-18 05:00:00|4510.1|4492.1|4509.2|4491.2|4510.1|4492.1|4509|4491|0
1600405500000|2020-09-18 05:05:00|4510|4492|4504.7|4486.7|4510|4492|4504.7|4486.7|0
1600405800000|2020-09-18 05:10:00|4505.3|4487.3|4504.6|4486.6|4505.7|4487.7|4504.4|4486.4|0
1600406100000|2020-09-18 05:15:00|4505.2|4487.2|4503.3|4485.3|4505.4|4487.4|4503.2|4485.2|0
1600406400000|2020-09-18 05:20:00|4503.5|4485.5|4501.5|4483.5|4503.5|4485.5|4501.1|4483.1|0
1600406700000|2020-09-18 05:25:00|4501.3|4483.3|4503.5|4485.5|4503.5|4485.5|4500.6|4482.6|0
1600407000000|2020-09-18 05:30:00|4505.5|4487.5|4504|4486|4505.9|4487.9|4504|4486|0
1600407300000|2020-09-18 05:35:00|4503.8|4485.8|4503.6|4485.6|4506|4488|4503.6|4485.6|0
1600407600000|2020-09-18 05:40:00|4503.4|4485.4|4503.6|4485.6|4503.6|4485.6|4501.7|4483.7|0
1600407900000|2020-09-18 05:45:00|4503.5|4485.5|4498.8|4480.8|4503.5|4485.5|4498.8|4480.8|0
1600408200000|2020-09-18 05:50:00|4496.9|4478.9|4496.7|4478.7|4499.8|4481.8|4495.9|4477.9|0
1600408500000|2020-09-18 05:55:00|4496.5|4478.5|4502.8|4484.8|4503.6|4485.6|4496.5|4478.5|0
1600647000000|2020-09-21 00:10:00|4476.2|4458.4|4480.5|4462.7|4480.5|4462.7|4471.2|4453.4|0
1600647300000|2020-09-21 00:15:00|4477.1|4459.3|4488.9|4470.9|4493.7|4475.7|4477.1|4459.3|0
1600647600000|2020-09-21 00:20:00|4488.2|4470.2|4489.3|4471.3|4491.9|4473.9|4488|4470|0
1600647900000|2020-09-21 00:25:00|4489|4471|4482.9|4465.1|4490.1|4472.1|4479.2|4461.4|0
1600648200000|2020-09-21 00:30:00|4485.6|4467.6|4487.3|4469.3|4489|4471|4484.6|4466.6|0
1600648500000|2020-09-21 00:35:00|4487.8|4469.8|4489.7|4471.7|4490.4|4472.4|4485.2|4467.2|0
1600648800000|2020-09-21 00:40:00|4487.9|4469.9|4484.9|4466.9|4487.9|4469.9|4484.3|4466.3|0
1600649100000|2020-09-21 00:45:00|4482.6|4464.8|4473.7|4455.9|4482.6|4464.8|4473.7|4455.9|0
1600649400000|2020-09-21 00:50:00|4474.3|4456.5|4477.9|4460.1|4481.1|4463.3|4473.8|4456|0
1600649700000|2020-09-21 00:55:00|4474.9|4457.1|4477.2|4459.4|4477.3|4459.5|4474.9|4457.1|0
1600650000000|2020-09-21 01:00:00|4478.1|4460.3|4483.1|4465.3|4484|4466.1|4476.4|4458.6|0
1600650300000|2020-09-21 01:05:00|4484.5|4466.5|4477.1|4459.3|4485.6|4467.6|4477.1|4459.3|0
1600650600000|2020-09-21 01:10:00|4476.4|4458.6|4480.6|4462.8|4480.6|4462.8|4476.4|4458.6|0
1600650900000|2020-09-21 01:15:00|4481.7|4463.9|4483.3|4465.5|4486.1|4468.1|4481.4|4463.6|0
1600651200000|2020-09-21 01:20:00|4484|4466.1|4484.7|4466.7|4485.4|4467.4|4483.2|4465.4|0
1600651500000|2020-09-21 01:25:00|4484.8|4466.8|4487.5|4469.5|4488.8|4470.8|4484.8|4466.8|0
1600651800000|2020-09-21 01:30:00|4486.7|4468.7|4485.5|4467.5|4486.7|4468.7|4484|4466.1|0
1600652100000|2020-09-21 01:35:00|4485.2|4467.2|4481.2|4463.4|4485.2|4467.2|4481.2|4463.4|0
1600652400000|2020-09-21 01:40:00|4479.8|4462|4474.1|4456.3|4480.7|4462.9|4474.1|4456.3|0
1600652700000|2020-09-21 01:45:00|4473.8|4456|4474.7|4456.9|4474.7|4456.9|4471.1|4453.3|0
1600653000000|2020-09-21 01:50:00|4472.1|4454.3|4469.6|4451.8|4472.1|4454.3|4465.9|4448.1|0
1600653300000|2020-09-21 01:55:00|4468.7|4450.9|4461.8|4444|4469.4|4451.6|4461.8|4444|0
1600653600000|2020-09-21 02:00:00|4458.7|4440.9|4454.7|4436.9|4459.5|4441.7|4453.8|4436|0
1600653900000|2020-09-21 02:05:00|4457|4439.2|4452.3|4434.5|4457|4439.2|4451.1|4433.3|0
1600654200000|2020-09-21 02:10:00|4452.2|4434.4|4452|4434.2|4453|4435.2|4451.1|4433.3|0
1600654500000|2020-09-21 02:15:00|4452.8|4435|4444.8|4427|4452.8|4435|4444.8|4427|0
1600654800000|2020-09-21 02:20:00|4444.6|4426.8|4443.1|4425.3|4446.4|4428.6|4442.8|4425|0
1600655100000|2020-09-21 02:25:00|4445.7|4427.9|4444.4|4426.6|4446|4428.2|4443.1|4425.3|0
1600655400000|2020-09-21 02:30:00|4448.6|4430.8|4448.7|4430.9|4449.8|4432|4447.1|4429.3|0
1600655700000|2020-09-21 02:35:00|4449|4431.2|4447.5|4429.7|4451.5|4433.7|4446.3|4428.5|0
1600656000000|2020-09-21 02:40:00|4446.8|4429|4452.3|4434.5|4452.3|4434.5|4446.8|4429|0
1600656300000|2020-09-21 02:45:00|4452.5|4434.7|4447|4429.2|4453.5|4435.7|4446.3|4428.5|0
1600656600000|2020-09-21 02:50:00|4446.8|4429|4449.9|4432.1|4450.8|4433|4446.8|4429|0
1600656900000|2020-09-21 02:55:00|4450.4|4432.6|4447.1|4429.3|4450.4|4432.6|4446.6|4428.8|0
1600657200000|2020-09-21 03:00:00|4446.4|4428.6|4439.2|4421.4|4446.4|4428.6|4439.2|4421.4|0
1600657500000|2020-09-21 03:05:00|4439.6|4421.8|4440.3|4422.5|4442.3|4424.5|4439.3|4421.5|0
1600657800000|2020-09-21 03:10:00|4439.5|4421.7|4442.4|4424.6|4443.1|4425.3|4439.5|4421.7|0
1600658100000|2020-09-21 03:15:00|4441.5|4423.7|4439.7|4421.9|4442|4424.2|4436.8|4419|0
1600658400000|2020-09-21 03:20:00|4439.6|4421.8|4442.3|4424.5|4442.3|4424.5|4439.3|4421.5|0
1600658700000|2020-09-21 03:25:00|4442.4|4424.6|4437.3|4419.5|4442.4|4424.6|4436.2|4418.4|0
1600659000000|2020-09-21 03:30:00|4438.4|4420.6|4444.2|4426.4|4444.2|4426.4|4437|4419.2|0
1600659300000|2020-09-21 03:35:00|4444.4|4426.6|4444.2|4426.4|4444.7|4426.9|4441.9|4424.1|0
1600659600000|2020-09-21 03:40:00|4444.7|4426.9|4443.7|4425.9|4444.9|4427.1|4443.1|4425.3|0
1600659900000|2020-09-21 03:45:00|4443.2|4425.4|4446.9|4429.1|4446.9|4429.1|4442.4|4424.6|0
1600660200000|2020-09-21 03:50:00|4446.7|4428.9|4451.2|4433.4|4451.2|4433.4|4446.2|4428.4|0
1600660500000|2020-09-21 03:55:00|4452.2|4434.4|4448.3|4430.5|4452.2|4434.4|4448.3|4430.5|0
1600660800000|2020-09-21 04:00:00|4448.5|4430.7|4446.5|4428.7|4449.1|4431.3|4446.3|4428.5|0
1600661100000|2020-09-21 04:05:00|4447.6|4429.8|4447.6|4429.8|4448.1|4430.3|4446.3|4428.5|0
1600661400000|2020-09-21 04:10:00|4447.8|4430|4447.7|4429.9|4448.3|4430.5|4447.5|4429.7|0
1600661700000|2020-09-21 04:15:00|4448.1|4430.3|4446.1|4428.3|4448.1|4430.3|4446.1|4428.3|0
1600662000000|2020-09-21 04:20:00|4445.8|4428|4445.3|4427.5|4446.7|4428.9|4445.3|4427.5|0
1600662300000|2020-09-21 04:25:00|4445.5|4427.7|4444.7|4426.9|4445.8|4428|4443.9|4426.1|0
1600662600000|2020-09-21 04:30:00|4445.1|4427.3|4445.3|4427.5|4445.9|4428.1|4443.4|4425.6|0
1600662900000|2020-09-21 04:35:00|4445.4|4427.6|4442.7|4424.9|4446|4428.2|4442.7|4424.9|0
1600663200000|2020-09-21 04:40:00|4443.5|4425.7|4444|4426.2|4445.2|4427.4|4443.5|4425.7|0
1600663500000|2020-09-21 04:45:00|4444.1|4426.3|4442|4424.2|4444.1|4426.3|4442|4424.2|0
1600663800000|2020-09-21 04:50:00|4442.4|4424.6|4438.5|4420.7|4442.4|4424.6|4437.5|4419.7|0
1600664100000|2020-09-21 04:55:00|4439.9|4422.1|4439.7|4421.9|4439.9|4422.1|4437.3|4419.5|0
1600664400000|2020-09-21 05:00:00|4439|4421.2|4438.4|4420.6|4439|4421.2|4437.6|4419.8|0
1600664700000|2020-09-21 05:05:00|4438.3|4420.5|4438.4|4420.6|4438.6|4420.8|4437.3|4419.5|0
1600665000000|2020-09-21 05:10:00|4437.8|4420|4437.2|4419.4|4438|4420.2|4436.7|4418.9|0
1600665300000|2020-09-21 05:15:00|4437.1|4419.3|4434.9|4417.1|4437.3|4419.5|4434.8|4417|0
1600665600000|2020-09-21 05:20:00|4435.6|4417.8|4436.2|4418.4|4437.8|4420|4435.6|4417.8|0
1600665900000|2020-09-21 05:25:00|4435.8|4418|4432.8|4415.2|4436.3|4418.5|4432.8|4415.2|0
1600666200000|2020-09-21 05:30:00|4433.3|4415.7|4428.9|4411.3|4433.6|4416|4428.9|4411.3|0
1600666500000|2020-09-21 05:35:00|4426.5|4408.9|4423.6|4406|4426.5|4408.9|4421.7|4404.1|0
1600666800000|2020-09-21 05:40:00|4424|4406.4|4425.7|4408.1|4427.2|4409.6|4424|4406.4|0
1600667100000|2020-09-21 05:45:00|4425.9|4408.3|4427.4|4409.8|4427.4|4409.8|4425.1|4407.5|0
1600667400000|2020-09-21 05:50:00|4430.5|4412.9|4429.1|4411.5|4431.8|4414.2|4429.1|4411.5|0
1600667700000|2020-09-21 05:55:00|4428.7|4411.1|4430.4|4412.8|4431.9|4414.3|4428.7|4411.1|0
1600733400000|2020-09-22 00:10:00|4372|4354.6|4377.4|4360|4380.7|4363.3|4371|4353.6|0
1600733700000|2020-09-22 00:15:00|4371.3|4353.9|4379.7|4362.3|4379.8|4362.4|4369.6|4352.2|0
1600734000000|2020-09-22 00:20:00|4378|4360.6|4387.1|4369.5|4387.1|4369.5|4374.3|4356.9|0
1600734300000|2020-09-22 00:25:00|4386|4368.4|4380.1|4362.7|4386|4368.4|4380.1|4362.7|0
1600734600000|2020-09-22 00:30:00|4378.8|4361.4|4377.8|4360.4|4384.1|4366.5|4374.7|4357.3|0
1600734900000|2020-09-22 00:35:00|4381.2|4363.8|4379.7|4362.3|4381.2|4363.8|4377.5|4360.1|0
1600735200000|2020-09-22 00:40:00|4380.4|4363|4382|4364.6|4384.6|4367|4380.4|4363|0
1600735500000|2020-09-22 00:45:00|4382.6|4365.2|4387.9|4370.3|4389.3|4371.7|4381.9|4364.5|0
1600735800000|2020-09-22 00:50:00|4385.1|4367.5|4390.7|4373.1|4391.9|4374.3|4385.1|4367.5|0
1600736100000|2020-09-22 00:55:00|4389.1|4371.5|4388.5|4370.9|4390.7|4373.1|4387.5|4369.9|0
1600736400000|2020-09-22 01:00:00|4389.4|4371.8|4388.3|4370.7|4389.4|4371.8|4386.6|4369|0
1600736700000|2020-09-22 01:05:00|4388.8|4371.2|4385.7|4368.1|4389|4371.4|4382.3|4364.9|0
1600737000000|2020-09-22 01:10:00|4383.6|4366.2|4384.6|4367|4385.9|4368.3|4376.8|4359.4|0
1600737300000|2020-09-22 01:15:00|4385.1|4367.5|4375.1|4357.7|4385.5|4367.9|4373.9|4356.5|0
1600737600000|2020-09-22 01:20:00|4373.7|4356.3|4372.2|4354.8|4376.1|4358.7|4372.2|4354.8|0
1600737900000|2020-09-22 01:25:00|4370.9|4353.5|4373.1|4355.7|4374.8|4357.4|4368.5|4351.1|0
1600738200000|2020-09-22 01:30:00|4372.3|4354.9|4370.8|4353.4|4372.3|4354.9|4368.5|4351.1|0
1600738500000|2020-09-22 01:35:00|4371.1|4353.7|4371.8|4354.4|4372.8|4355.4|4368.6|4351.2|0
1600738800000|2020-09-22 01:40:00|4372.2|4354.8|4368.9|4351.5|4372.2|4354.8|4368.4|4351|0
1600739100000|2020-09-22 01:45:00|4366.5|4349.1|4361.3|4343.9|4366.5|4349.1|4361.3|4343.9|0
1600739400000|2020-09-22 01:50:00|4362.7|4345.3|4361.9|4344.5|4362.7|4345.3|4361.1|4343.7|0
1600739700000|2020-09-22 01:55:00|4361.7|4344.3|4363.8|4346.4|4363.8|4346.4|4361.6|4344.2|0
1600740000000|2020-09-22 02:00:00|4364.2|4346.8|4365|4347.6|4365.6|4348.2|4363.2|4345.8|0
1600740300000|2020-09-22 02:05:00|4365.8|4348.4|4367.9|4350.5|4368.7|4351.3|4365.5|4348.1|0
1600740600000|2020-09-22 02:10:00|4368.9|4351.5|4369.4|4352|4373.2|4355.8|4368.7|4351.3|0
1600740900000|2020-09-22 02:15:00|4367.8|4350.4|4361.3|4343.9|4368.1|4350.7|4361.3|4343.9|0
1600741200000|2020-09-22 02:20:00|4361|4343.6|4361.3|4343.9|4362.4|4345|4360.5|4343.1|0
1600741500000|2020-09-22 02:25:00|4364.5|4347.1|4362.6|4345.2|4365.1|4347.7|4362.2|4344.8|0
1600741800000|2020-09-22 02:30:00|4362.9|4345.5|4365.2|4347.8|4367.1|4349.7|4362.9|4345.5|0
1600742100000|2020-09-22 02:35:00|4366|4348.6|4361.9|4344.5|4367.2|4349.8|4361.9|4344.5|0
1600742400000|2020-09-22 02:40:00|4361|4343.6|4364.8|4347.4|4364.8|4347.4|4360.9|4343.5|0
1600742700000|2020-09-22 02:45:00|4365.3|4347.9|4362.8|4345.4|4365.3|4347.9|4362|4344.6|0
1600743000000|2020-09-22 02:50:00|4363.7|4346.3|4364.5|4347.1|4366.4|4349|4363.7|4346.3|0
1600743300000|2020-09-22 02:55:00|4361.6|4344.2|4362.1|4344.7|4362.6|4345.2|4360.5|4343.1|0
1600743600000|2020-09-22 03:00:00|4363.1|4345.7|4362.3|4344.9|4364.1|4346.7|4360.2|4342.8|0
1600743900000|2020-09-22 03:05:00|4362.7|4345.3|4367.9|4350.5|4371.3|4353.9|4362.7|4345.3|0
1600744200000|2020-09-22 03:10:00|4368.8|4351.4|4370.9|4353.5|4370.9|4353.5|4367.7|4350.3|0
1600744500000|2020-09-22 03:15:00|4371.1|4353.7|4372.2|4354.8|4373.4|4356|4371.1|4353.7|0
1600744800000|2020-09-22 03:20:00|4373.6|4356.2|4373.4|4356|4375.5|4358.1|4372.2|4354.8|0
1600745100000|2020-09-22 03:25:00|4373|4355.6|4373|4355.6|4373|4355.6|4371.9|4354.5|0
1600745400000|2020-09-22 03:30:00|4372.4|4355|4369.5|4352.1|4372.4|4355|4367.8|4350.4|0
1600745700000|2020-09-22 03:35:00|4368.5|4351.1|4368.7|4351.3|4371.9|4354.5|4368.5|4351.1|0
1600746000000|2020-09-22 03:40:00|4369.2|4351.8|4370|4352.6|4370.9|4353.5|4368.4|4351|0
1600746300000|2020-09-22 03:45:00|4371|4353.6|4371.8|4354.4|4371.8|4354.4|4368.9|4351.5|0
1600746600000|2020-09-22 03:50:00|4372|4354.6|4369.4|4352|4372|4354.6|4368|4350.6|0
1600746900000|2020-09-22 03:55:00|4369.2|4351.8|4369|4351.6|4371|4353.6|4368.3|4350.9|0
1600747200000|2020-09-22 04:00:00|4365.6|4348.2|4363.8|4346.4|4365.6|4348.2|4363.7|4346.3|0
1600747500000|2020-09-22 04:05:00|4364.7|4347.3|4363.7|4346.3|4365.5|4348.1|4363.7|4346.3|0
1600747800000|2020-09-22 04:10:00|4364.1|4346.7|4366.8|4349.4|4367.7|4350.3|4364.1|4346.7|0
1600748100000|2020-09-22 04:15:00|4367|4349.6|4367.8|4350.4|4367.8|4350.4|4364.7|4347.3|0
1600748400000|2020-09-22 04:20:00|4366.7|4349.3|4365.2|4347.8|4366.7|4349.3|4364.2|4346.8|0
1600748700000|2020-09-22 04:25:00|4366.1|4348.7|4365.4|4348|4366.3|4348.9|4365|4347.6|0
1600749000000|2020-09-22 04:30:00|4364.7|4347.3|4368.5|4351.1|4368.9|4351.5|4364.7|4347.3|0
1600749300000|2020-09-22 04:35:00|4369.2|4351.8|4368.7|4351.3|4369.4|4352|4368.6|4351.2|0
1600749600000|2020-09-22 04:40:00|4369.3|4351.9|4372.6|4355.2|4372.6|4355.2|4369.3|4351.9|0
1600749900000|2020-09-22 04:45:00|4372.7|4355.3|4370.6|4353.2|4372.7|4355.3|4367.6|4350.2|0
1600750200000|2020-09-22 04:50:00|4370.2|4352.8|4370.9|4353.5|4370.9|4353.5|4367.7|4350.3|0
1600750500000|2020-09-22 04:55:00|4371.1|4353.7|4374.5|4357.1|4374.7|4357.3|4370.9|4353.5|0
1600750800000|2020-09-22 05:00:00|4375.2|4357.8|4376.2|4358.8|4376.2|4358.8|4373.8|4356.4|0
1600751100000|2020-09-22 05:05:00|4376.3|4358.9|4376.4|4359|4379|4361.6|4376.3|4358.9|0
1600751400000|2020-09-22 05:10:00|4376.5|4359.1|4377|4359.6|4378.8|4361.4|4376.5|4359.1|0
1600751700000|2020-09-22 05:15:00|4380.3|4362.9|4374.7|4357.3|4380.3|4362.9|4374.4|4357|0
1600752000000|2020-09-22 05:20:00|4373.4|4356|4371.8|4354.4|4373.8|4356.4|4370.3|4352.9|0
1600752300000|2020-09-22 05:25:00|4372.7|4355.3|4373.2|4355.8|4373.9|4356.5|4372.2|4354.8|0
1600752600000|2020-09-22 05:30:00|4372.3|4354.9|4374.2|4356.8|4374.2|4356.8|4370.8|4353.4|0
1600752900000|2020-09-22 05:35:00|4374.1|4356.7|4370.9|4353.5|4374.1|4356.7|4370.9|4353.5|0
1600753200000|2020-09-22 05:40:00|4369.8|4352.4|4368.3|4350.9|4371.3|4353.9|4368.3|4350.9|0
1600753500000|2020-09-22 05:45:00|4368.8|4351.4|4372.4|4355|4372.4|4355|4368.8|4351.4|0
1600753800000|2020-09-22 05:50:00|4372.2|4354.8|4373|4355.6|4373.9|4356.5|4371|4353.6|0
1600754100000|2020-09-22 05:55:00|4372.4|4355|4366.3|4348.9|4372.4|4355|4366.3|4348.9|0
1600819800000|2020-09-23 00:10:00|4410.7|4393.1|4410.9|4393.3|4413.4|4395.8|4406.3|4388.7|0
1600820100000|2020-09-23 00:15:00|4411.5|4393.9|4422.3|4404.7|4422.3|4404.7|4411.5|4393.9|0
1600820400000|2020-09-23 00:20:00|4424.4|4406.8|4418|4400.4|4424.4|4406.8|4418|4400.4|0
1600820700000|2020-09-23 00:25:00|4419.4|4401.8|4424.5|4406.9|4425.4|4407.8|4419.4|4401.8|0
1600821000000|2020-09-23 00:30:00|4425.4|4407.8|4427.7|4410.1|4429.5|4411.9|4425.4|4407.8|0
1600821300000|2020-09-23 00:35:00|4425.3|4407.7|4425.9|4408.3|4427.6|4410|4425.1|4407.5|0
1600821600000|2020-09-23 00:40:00|4426.1|4408.5|4426.3|4408.7|4428.6|4411|4425.6|4408|0
1600821900000|2020-09-23 00:45:00|4426.1|4408.5|4431.9|4414.3|4431.9|4414.3|4425.5|4407.9|0
1600822200000|2020-09-23 00:50:00|4433|4415.4|4438.4|4420.6|4438.4|4420.6|4433|4415.4|0
1600822500000|2020-09-23 00:55:00|4439.7|4421.9|4438.3|4420.5|4441.4|4423.6|4435.8|4418|0
1600822800000|2020-09-23 01:00:00|4437.4|4419.6|4450.3|4432.5|4450.3|4432.5|4437.4|4419.6|0
1600823100000|2020-09-23 01:05:00|4451.1|4433.3|4439.7|4421.9|4451.1|4433.3|4439.7|4421.9|0
1600823400000|2020-09-23 01:10:00|4436.4|4418.6|4432.9|4415.3|4436.9|4419.1|4432.9|4415.3|0
1600823700000|2020-09-23 01:15:00|4433|4415.4|4443.2|4425.4|4443.6|4425.8|4433|4415.4|0
1600824000000|2020-09-23 01:20:00|4441.6|4423.8|4447.6|4429.8|4449.5|4431.7|4441.6|4423.8|0
1600824300000|2020-09-23 01:25:00|4447.4|4429.6|4443.8|4426|4447.4|4429.6|4440.2|4422.4|0
1600824600000|2020-09-23 01:30:00|4443.9|4426.1|4444.7|4426.9|4446.2|4428.4|4443.5|4425.7|0
1600824900000|2020-09-23 01:35:00|4445.2|4427.4|4443|4425.2|4446.2|4428.4|4443|4425.2|0
1600825200000|2020-09-23 01:40:00|4442.8|4425|4443.4|4425.6|4443.7|4425.9|4442.1|4424.3|0
1600825500000|2020-09-23 01:45:00|4441.4|4423.6|4443.3|4425.5|4444.2|4426.4|4441.3|4423.5|0
1600825800000|2020-09-23 01:50:00|4444.2|4426.4|4449|4431.2|4449.4|4431.6|4442.7|4424.9|0
1600826100000|2020-09-23 01:55:00|4449.2|4431.4|4453.9|4436.1|4453.9|4436.1|4449.2|4431.4|0
1600826400000|2020-09-23 02:00:00|4454.8|4437|4455.4|4437.6|4457.6|4439.8|4454.1|4436.3|0
1600826700000|2020-09-23 02:05:00|4455|4437.2|4448.5|4430.7|4455|4437.2|4448|4430.2|0
1600827000000|2020-09-23 02:10:00|4450.6|4432.8|4451.9|4434.1|4454.5|4436.7|4449.4|4431.6|0
1600827300000|2020-09-23 02:15:00|4451|4433.2|4454.4|4436.6|4454.4|4436.6|4451|4433.2|0
1600827600000|2020-09-23 02:20:00|4452.9|4435.1|4446.6|4428.8|4454.4|4436.6|4446.6|4428.8|0
1600827900000|2020-09-23 02:25:00|4447.2|4429.4|4444.9|4427.1|4447.2|4429.4|4444.9|4427.1|0
1600828200000|2020-09-23 02:30:00|4443.6|4425.8|4445.3|4427.5|4445.3|4427.5|4438|4420.2|0
1600828500000|2020-09-23 02:35:00|4445.9|4428.1|4441|4423.2|4450.2|4432.4|4441|4423.2|0
1600828800000|2020-09-23 02:40:00|4440.9|4423.1|4440.6|4422.8|4443.9|4426.1|4439.7|4421.9|0
1600829100000|2020-09-23 02:45:00|4440.1|4422.3|4439.3|4421.5|4442.8|4425|4439.3|4421.5|0
1600829400000|2020-09-23 02:50:00|4437.8|4420|4434.4|4416.6|4437.8|4420|4434.4|4416.6|0
1600829700000|2020-09-23 02:55:00|4434.8|4417|4432.2|4414.6|4435.1|4417.3|4432.2|4414.6|0
1600830000000|2020-09-23 03:00:00|4432.3|4414.7|4432.9|4415.3|4432.9|4415.3|4428.4|4410.8|0
1600830300000|2020-09-23 03:05:00|4433.4|4415.8|4433.6|4416|4433.6|4416|4429.9|4412.3|0
1600830600000|2020-09-23 03:10:00|4433|4415.4|4439.2|4421.4|4439.9|4422.1|4433|4415.4|0
1600830900000|2020-09-23 03:15:00|4441.5|4423.7|4444.8|4427|4446.8|4429|4441.5|4423.7|0
1600831200000|2020-09-23 03:20:00|4445|4427.2|4441.6|4423.8|4445|4427.2|4440.1|4422.3|0
1600831500000|2020-09-23 03:25:00|4440.4|4422.6|4440.1|4422.3|4441|4423.2|4436.9|4419.1|0
1600831800000|2020-09-23 03:30:00|4441.7|4423.9|4436.7|4418.9|4441.7|4423.9|4435.6|4417.8|0
1600832100000|2020-09-23 03:35:00|4436.4|4418.6|4435.9|4418.1|4438|4420.2|4434.7|4416.9|0
1600832400000|2020-09-23 03:40:00|4434.5|4416.7|4434.4|4416.6|4435.7|4417.9|4434.4|4416.6|0
1600832700000|2020-09-23 03:45:00|4434.6|4416.8|4436.5|4418.7|4436.5|4418.7|4431.9|4414.3|0
1600833000000|2020-09-23 03:50:00|4436.2|4418.4|4434|4416.2|4439.1|4421.3|4433.7|4416.1|0
1600833300000|2020-09-23 03:55:00|4432.4|4414.8|4436|4418.2|4436.3|4418.5|4432.4|4414.8|0
1600833600000|2020-09-23 04:00:00|4434.7|4416.9|4435.7|4417.9|4437.3|4419.5|4432.8|4415.2|0
1600833900000|2020-09-23 04:05:00|4437.4|4419.6|4448|4430.2|4450.4|4432.6|4437.4|4419.6|0
1600834200000|2020-09-23 04:10:00|4448.5|4430.7|4445.8|4428|4450|4432.2|4445.7|4427.9|0
1600834500000|2020-09-23 04:15:00|4445.5|4427.7|4446.4|4428.6|4449.5|4431.7|4445.5|4427.7|0
1600834800000|2020-09-23 04:20:00|4446.5|4428.7|4446.7|4428.9|4447|4429.2|4444.5|4426.7|0
1600835100000|2020-09-23 04:25:00|4445.7|4427.9|4441.2|4423.4|4446.2|4428.4|4440.4|4422.6|0
1600835400000|2020-09-23 04:30:00|4441.6|4423.8|4445.7|4427.9|4446.7|4428.9|4440.9|4423.1|0
1600835700000|2020-09-23 04:35:00|4445.6|4427.8|4449.4|4431.6|4452.2|4434.4|4445.6|4427.8|0
1600836000000|2020-09-23 04:40:00|4448.6|4430.8|4444.6|4426.8|4450.8|4433|4444.6|4426.8|0
1600836300000|2020-09-23 04:45:00|4446.4|4428.6|4446.2|4428.4|4447.8|4430|4444.6|4426.8|0
1600836600000|2020-09-23 04:50:00|4447.6|4429.8|4437.8|4420|4447.6|4429.8|4437.8|4420|0
1600836900000|2020-09-23 04:55:00|4438.3|4420.5|4439.4|4421.6|4442.6|4424.8|4438.3|4420.5|0
1600837200000|2020-09-23 05:00:00|4439.6|4421.8|4444|4426.2|4445|4427.2|4439.6|4421.8|0
1600837500000|2020-09-23 05:05:00|4444.3|4426.5|4448.6|4430.8|4450.6|4432.8|4444.3|4426.5|0
1600837800000|2020-09-23 05:10:00|4447.4|4429.6|4451|4433.2|4451|4433.2|4447.4|4429.6|0
1600838100000|2020-09-23 05:15:00|4449.2|4431.4|4454.9|4437.1|4455.4|4437.6|4447.8|4430|0
1600838400000|2020-09-23 05:20:00|4452.9|4435.1|4461.4|4443.6|4461.7|4443.9|4452.7|4434.9|0
1600838700000|2020-09-23 05:25:00|4460.5|4442.7|4453.2|4435.4|4460.5|4442.7|4451.8|4434|0
1600839000000|2020-09-23 05:30:00|4453.3|4435.5|4451|4433.2|4453.3|4435.5|4449|4431.2|0
1600839300000|2020-09-23 05:35:00|4451.7|4433.9|4454.9|4437.1|4459.1|4441.3|4451.7|4433.9|0
1600839600000|2020-09-23 05:40:00|4457.4|4439.6|4451.5|4433.7|4457.4|4439.6|4450.5|4432.7|0
1600839900000|2020-09-23 05:45:00|4452|4434.2|4447.8|4430|4452.4|4434.6|4447.6|4429.8|0
1600840200000|2020-09-23 05:50:00|4447.4|4429.6|4456.4|4438.6|4456.8|4439|4447.4|4429.6|0
1600840500000|2020-09-23 05:55:00|4455.7|4437.9|4466.1|4448.3|4466.8|4449|4455.5|4437.7|0
1600906200000|2020-09-24 00:10:00|4390.6|4373|4389.8|4372.2|4390.6|4373|4381.8|4364.4|0
1600906500000|2020-09-24 00:15:00|4390.9|4373.3|4402.3|4384.7|4402.3|4384.7|4390.9|4373.3|0
1600906800000|2020-09-24 00:20:00|4402.8|4385.2|4407.2|4389.6|4413.1|4395.5|4402.8|4385.2|0
1600907100000|2020-09-24 00:25:00|4408.5|4390.9|4406|4388.4|4409.4|4391.8|4405.9|4388.3|0
1600907400000|2020-09-24 00:30:00|4408.4|4390.8|4394.3|4376.7|4408.4|4390.8|4394.2|4376.6|0
1600907700000|2020-09-24 00:35:00|4396|4378.4|4408.9|4391.3|4410.5|4392.9|4396|4378.4|0
1600908000000|2020-09-24 00:40:00|4409.4|4391.8|4413.2|4395.6|4416.1|4398.5|4407.4|4389.8|0
1600908300000|2020-09-24 00:45:00|4417.8|4400.2|4414.5|4396.9|4417.8|4400.2|4414.5|4396.9|0
1600908600000|2020-09-24 00:50:00|4409.5|4391.9|4409.7|4392.1|4411.3|4393.7|4406.8|4389.2|0
1600908900000|2020-09-24 00:55:00|4408|4390.4|4415.7|4398.1|4415.7|4398.1|4408|4390.4|0
1600909200000|2020-09-24 01:00:00|4416.3|4398.7|4411.6|4394|4416.3|4398.7|4410.6|4393|0
1600909500000|2020-09-24 01:05:00|4412.2|4394.6|4410.4|4392.8|4412.2|4394.6|4407.5|4389.9|0
1600909800000|2020-09-24 01:10:00|4409.5|4391.9|4409.2|4391.6|4410.7|4393.1|4409|4391.4|0
1600910100000|2020-09-24 01:15:00|4409.9|4392.3|4418.2|4400.6|4418.2|4400.6|4409.9|4392.3|0
1600910400000|2020-09-24 01:20:00|4418|4400.4|4417.6|4400|4419.5|4401.9|4416.7|4399.1|0
1600910700000|2020-09-24 01:25:00|4418.7|4401.1|4424|4406.4|4425.9|4408.3|4418.7|4401.1|0
1600911000000|2020-09-24 01:30:00|4425.8|4408.2|4427.5|4409.9|4428.8|4411.2|4425.8|4408.2|0
1600911300000|2020-09-24 01:35:00|4428.9|4411.3|4426.7|4409.1|4431.2|4413.6|4426.7|4409.1|0
1600911600000|2020-09-24 01:40:00|4425.2|4407.6|4425.3|4407.7|4425.3|4407.7|4421.8|4404.2|0
1600911900000|2020-09-24 01:45:00|4426.2|4408.6|4423|4405.4|4426.9|4409.3|4423|4405.4|0
1600912200000|2020-09-24 01:50:00|4422.9|4405.3|4420.1|4402.5|4424.5|4406.9|4420.1|4402.5|0
1600912500000|2020-09-24 01:55:00|4420.9|4403.3|4416.3|4398.7|4420.9|4403.3|4413.6|4396|0
1600912800000|2020-09-24 02:00:00|4416.2|4398.6|4420|4402.4|4420|4402.4|4414.1|4396.5|0
1600913100000|2020-09-24 02:05:00|4420.3|4402.7|4425.2|4407.6|4428.5|4410.9|4419.8|4402.2|0
1600913400000|2020-09-24 02:10:00|4427.8|4410.2|4426.8|4409.2|4427.8|4410.2|4424.8|4407.2|0
1600913700000|2020-09-24 02:15:00|4425.3|4407.7|4433.9|4416.2|4434.3|4416.5|4425.3|4407.7|0
1600914000000|2020-09-24 02:20:00|4434.6|4416.8|4433.7|4416.1|4434.6|4416.8|4432.5|4414.9|0
1600914300000|2020-09-24 02:25:00|4433.3|4415.7|4436.6|4418.8|4437.2|4419.4|4432.4|4414.8|0
1600914600000|2020-09-24 02:30:00|4436.5|4418.7|4438.1|4420.3|4440.2|4422.4|4435.6|4417.8|0
1600914900000|2020-09-24 02:35:00|4438.3|4420.5|4436.8|4419|4438.3|4420.5|4433.4|4415.8|0
1600915200000|2020-09-24 02:40:00|4437.2|4419.4|4438.2|4420.4|4439.8|4422|4435.6|4417.8|0
1600915500000|2020-09-24 02:45:00|4438.7|4420.9|4438.8|4421|4439.9|4422.1|4437.7|4419.9|0
1600915800000|2020-09-24 02:50:00|4437.3|4419.5|4436.1|4418.3|4437.7|4419.9|4434.2|4416.4|0
1600916100000|2020-09-24 02:55:00|4436.2|4418.4|4436.5|4418.7|4437.1|4419.3|4432.1|4414.5|0
1600916400000|2020-09-24 03:00:00|4436.3|4418.5|4433|4415.4|4436.3|4418.5|4431.9|4414.3|0
1600916700000|2020-09-24 03:05:00|4432.2|4414.6|4432.4|4414.8|4432.7|4415.1|4430.5|4412.9|0
1600917000000|2020-09-24 03:10:00|4433.9|4416.2|4442.1|4424.3|4442.2|4424.4|4433.7|4416.1|0
1600917300000|2020-09-24 03:15:00|4441.7|4423.9|4440.4|4422.6|4441.7|4423.9|4438.4|4420.6|0
1600917600000|2020-09-24 03:20:00|4440.8|4423|4437.4|4419.6|4440.8|4423|4437.4|4419.6|0
1600917900000|2020-09-24 03:25:00|4436.7|4418.9|4436.1|4418.3|4440.3|4422.5|4436.1|4418.3|0
1600918200000|2020-09-24 03:30:00|4433.9|4416.2|4436|4418.2|4436|4418.2|4430.7|4413.1|0
1600918500000|2020-09-24 03:35:00|4435.5|4417.7|4436.3|4418.5|4437.7|4419.9|4435.3|4417.5|0
1600918800000|2020-09-24 03:40:00|4436.9|4419.1|4432.9|4415.3|4439.4|4421.6|4432.9|4415.3|0
1600919100000|2020-09-24 03:45:00|4433.1|4415.5|4435.4|4417.6|4437|4419.2|4433.1|4415.5|0
1600919400000|2020-09-24 03:50:00|4436.3|4418.5|4438.3|4420.5|4439.2|4421.4|4435.9|4418.1|0
1600919700000|2020-09-24 03:55:00|4438.6|4420.8|4439.5|4421.7|4442|4424.2|4438.6|4420.8|0
1600920000000|2020-09-24 04:00:00|4439.3|4421.5|4437.2|4419.4|4439.3|4421.5|4436.5|4418.7|0
1600920300000|2020-09-24 04:05:00|4438.7|4420.9|4442.1|4424.3|4443|4425.2|4438.7|4420.9|0
1600920600000|2020-09-24 04:10:00|4441.9|4424.1|4445.6|4427.8|4445.6|4427.8|4441.9|4424.1|0
1600920900000|2020-09-24 04:15:00|4446|4428.2|4447.1|4429.3|4448.5|4430.7|4445.3|4427.5|0
1600921200000|2020-09-24 04:20:00|4450.9|4433.1|4444.8|4427|4450.9|4433.1|4444.8|4427|0
1600921500000|2020-09-24 04:25:00|4445.1|4427.3|4445.9|4428.1|4445.9|4428.1|4443.9|4426.1|0
1600921800000|2020-09-24 04:30:00|4445|4427.2|4434.5|4416.7|4446|4428.2|4433.6|4416|0
1600922100000|2020-09-24 04:35:00|4436.3|4418.5|4438.5|4420.7|4439.9|4422.1|4435.7|4417.9|0
1600922400000|2020-09-24 04:40:00|4437.4|4419.6|4436.9|4419.1|4437.4|4419.6|4432.8|4415.2|0
1600922700000|2020-09-24 04:45:00|4438.3|4420.5|4440.6|4422.8|4440.6|4422.8|4437.7|4419.9|0
1600923000000|2020-09-24 04:50:00|4440.3|4422.5|4437.6|4419.8|4440.3|4422.5|4436.2|4418.4|0
1600923300000|2020-09-24 04:55:00|4435.3|4417.5|4433.4|4415.8|4435.3|4417.5|4431.5|4413.9|0
1600923600000|2020-09-24 05:00:00|4436|4418.2|4438.5|4420.7|4438.5|4420.7|4435.2|4417.4|0
1600923900000|2020-09-24 05:05:00|4439.9|4422.1|4438|4420.2|4439.9|4422.1|4435|4417.2|0
1600924200000|2020-09-24 05:10:00|4438.6|4420.8|4440|4422.2|4441.6|4423.8|4437.7|4419.9|0
1600924500000|2020-09-24 05:15:00|4442.2|4424.4|4442.3|4424.5|4446.2|4428.4|4442.2|4424.4|0
1600924800000|2020-09-24 05:20:00|4442.2|4424.4|4440.4|4422.6|4442.8|4425|4439.9|4422.1|0
1600925100000|2020-09-24 05:25:00|4440.7|4422.9|4452.9|4435.1|4452.9|4435.1|4440.7|4422.9|0
1600925400000|2020-09-24 05:30:00|4453.4|4435.6|4459.3|4441.5|4459.5|4441.7|4452.9|4435.1|0
1600925700000|2020-09-24 05:35:00|4458.5|4440.7|4456.7|4438.9|4458.5|4440.7|4454.4|4436.6|0
1600926000000|2020-09-24 05:40:00|4458.2|4440.4|4456|4438.2|4459.5|4441.7|4456|4438.2|0
1600926300000|2020-09-24 05:45:00|4454.5|4436.7|4465.4|4447.6|4465.5|4447.7|4454.5|4436.7|0
1600926600000|2020-09-24 05:50:00|4465.9|4448.1|4465.6|4447.8|4466.4|4448.6|4463.8|4446|0
1600926900000|2020-09-24 05:55:00|4465|4447.2|4462|4444.2|4466.8|4449|4462|4444.2|0
1600992600000|2020-09-25 00:10:00|4588.1|4569.7|4574.9|4556.7|4593.1|4574.7|4574.7|4556.5|0
1600992900000|2020-09-25 00:15:00|4575.5|4557.3|4589.5|4571.1|4589.5|4571.1|4571.9|4553.7|0
1600993200000|2020-09-25 00:20:00|4592.5|4574.1|4582.6|4564.4|4592.6|4574.2|4579|4560.8|0
1600993500000|2020-09-25 00:25:00|4584.9|4566.5|4596.8|4578.4|4596.8|4578.4|4579.5|4561.3|0
1600993800000|2020-09-25 00:30:00|4594.4|4576|4589.7|4571.3|4596.3|4577.9|4589.7|4571.3|0
1600994100000|2020-09-25 00:35:00|4590.1|4571.7|4593.6|4575.2|4593.6|4575.2|4589.9|4571.5|0
1600994400000|2020-09-25 00:40:00|4595|4576.6|4600.2|4581.8|4600.2|4581.8|4591.9|4573.5|0
1600994700000|2020-09-25 00:45:00|4598.8|4580.4|4598.7|4580.3|4599|4580.6|4589.5|4571.1|0
1600995000000|2020-09-25 00:50:00|4601.7|4583.3|4602.1|4583.7|4604.9|4586.5|4601.7|4583.3|0
1600995300000|2020-09-25 00:55:00|4601.2|4582.8|4608.3|4589.9|4608.5|4590.1|4601.2|4582.8|0
1600995600000|2020-09-25 01:00:00|4607.2|4588.8|4612.2|4593.8|4616.7|4598.3|4607.2|4588.8|0
1600995900000|2020-09-25 01:05:00|4613.2|4594.8|4618.1|4599.7|4619.3|4600.9|4613.2|4594.8|0
1600996200000|2020-09-25 01:10:00|4619.6|4601.2|4620.3|4601.9|4622.1|4603.7|4618.9|4600.5|0
1600996500000|2020-09-25 01:15:00|4618.2|4599.8|4623.7|4605.3|4623.7|4605.3|4618.2|4599.8|0
1600996800000|2020-09-25 01:20:00|4621.9|4603.5|4624.2|4605.8|4624.2|4605.8|4621.2|4602.8|0
1600997100000|2020-09-25 01:25:00|4624.5|4606.1|4616.4|4598|4624.7|4606.3|4616.4|4598|0
1600997400000|2020-09-25 01:30:00|4615.7|4597.3|4620.1|4601.7|4620.1|4601.7|4613.4|4595|0
1600997700000|2020-09-25 01:35:00|4621|4602.6|4625.2|4606.8|4625.2|4606.8|4619.7|4601.3|0
1600998000000|2020-09-25 01:40:00|4624.8|4606.4|4632|4613.6|4632|4613.6|4624.8|4606.4|0
1600998300000|2020-09-25 01:45:00|4632.7|4614.3|4636.9|4618.3|4637|4618.4|4632.7|4614.3|0
1600998600000|2020-09-25 01:50:00|4635.7|4617.1|4636.4|4617.8|4636.5|4617.9|4634.9|4616.3|0
1600998900000|2020-09-25 01:55:00|4636.7|4618.1|4621.8|4603.4|4636.7|4618.1|4621|4602.6|0
1600999200000|2020-09-25 02:00:00|4621|4602.6|4627.8|4609.4|4627.8|4609.4|4617.5|4599.1|0
1600999500000|2020-09-25 02:05:00|4627.1|4608.7|4625.5|4607.1|4629.1|4610.7|4625.5|4607.1|0
1600999800000|2020-09-25 02:10:00|4625.1|4606.7|4625.3|4606.9|4626.1|4607.7|4621.7|4603.3|0
1601000100000|2020-09-25 02:15:00|4624.8|4606.4|4625.8|4607.4|4626.5|4608.1|4624.8|4606.4|0
1601000400000|2020-09-25 02:20:00|4625.7|4607.3|4623.5|4605.1|4626.6|4608.2|4623.5|4605.1|0
1601000700000|2020-09-25 02:25:00|4622.5|4604.1|4619.3|4600.9|4625.3|4606.9|4619.3|4600.9|0
1601001000000|2020-09-25 02:30:00|4619.5|4601.1|4615.9|4597.5|4619.5|4601.1|4615.9|4597.5|0
1601001300000|2020-09-25 02:35:00|4615.3|4596.9|4616.2|4597.8|4617.7|4599.3|4612.2|4593.8|0
1601001600000|2020-09-25 02:40:00|4615.4|4597|4613.2|4594.8|4616.3|4597.9|4613.2|4594.8|0
1601001900000|2020-09-25 02:45:00|4614.1|4595.7|4615.3|4596.9|4617.9|4599.5|4613.9|4595.5|0
1601002200000|2020-09-25 02:50:00|4615.5|4597.1|4613.9|4595.5|4616.3|4597.9|4613.1|4594.7|0
1601002500000|2020-09-25 02:55:00|4613.6|4595.2|4610|4591.6|4615.8|4597.4|4609.3|4590.9|0
1601002800000|2020-09-25 03:00:00|4610.3|4591.9|4606|4587.6|4610.3|4591.9|4606|4587.6|0
1601003100000|2020-09-25 03:05:00|4605|4586.6|4613.6|4595.2|4613.6|4595.2|4604.2|4585.8|0
1601003400000|2020-09-25 03:10:00|4611.2|4592.8|4609.9|4591.5|4611.7|4593.3|4609.3|4590.9|0
1601003700000|2020-09-25 03:15:00|4609.3|4590.9|4609.4|4591|4613.3|4594.9|4609.3|4590.9|0
1601004000000|2020-09-25 03:20:00|4609.2|4590.8|4608.4|4590|4610.1|4591.7|4607.4|4589|0
1601004300000|2020-09-25 03:25:00|4607|4588.6|4606.8|4588.4|4607.7|4589.3|4606.6|4588.2|0
1601004600000|2020-09-25 03:30:00|4608.7|4590.3|4602.8|4584.4|4608.7|4590.3|4601.7|4583.3|0
1601004900000|2020-09-25 03:35:00|4603|4584.6|4603.5|4585.1|4603.5|4585.1|4602.4|4584|0
1601005200000|2020-09-25 03:40:00|4603.3|4584.9|4606.1|4587.7|4606.1|4587.7|4601.7|4583.3|0
1601005500000|2020-09-25 03:45:00|4604.9|4586.5|4608.5|4590.1|4608.5|4590.1|4604.4|4586|0
1601005800000|2020-09-25 03:50:00|4608|4589.6|4599.8|4581.4|4608|4589.6|4599.8|4581.4|0
1601006100000|2020-09-25 03:55:00|4602.3|4583.9|4601|4582.6|4603.4|4585|4600.6|4582.2|0
1601006400000|2020-09-25 04:00:00|4600.6|4582.2|4603.1|4584.7|4604.1|4585.7|4600.5|4582.1|0
1601006700000|2020-09-25 04:05:00|4605.9|4587.5|4601.8|4583.4|4605.9|4587.5|4601.8|4583.4|0
1601007000000|2020-09-25 04:10:00|4602.2|4583.8|4601.9|4583.5|4603|4584.6|4601.5|4583.1|0
1601007300000|2020-09-25 04:15:00|4602.7|4584.3|4602.9|4584.5|4603.1|4584.7|4602.2|4583.8|0
1601007600000|2020-09-25 04:20:00|4603.1|4584.7|4605.4|4587|4605.4|4587|4602.6|4584.2|0
1601007900000|2020-09-25 04:25:00|4604.9|4586.5|4604.3|4585.9|4606|4587.6|4603.6|4585.2|0
1601008200000|2020-09-25 04:30:00|4603.9|4585.5|4606.7|4588.3|4611.5|4593.1|4602.9|4584.5|0
1601008500000|2020-09-25 04:35:00|4604.5|4586.1|4604.2|4585.8|4605.4|4587|4603.4|4585|0
1601008800000|2020-09-25 04:40:00|4603.4|4585|4603.6|4585.2|4604.4|4586|4602.4|4584|0
1601009100000|2020-09-25 04:45:00|4603.8|4585.4|4605.4|4587|4605.6|4587.2|4601.2|4582.8|0
1601009400000|2020-09-25 04:50:00|4602.8|4584.4|4603.5|4585.1|4605|4586.6|4602.2|4583.8|0
1601009700000|2020-09-25 04:55:00|4604.1|4585.7|4606.6|4588.2|4606.7|4588.3|4603.8|4585.4|0
1601010000000|2020-09-25 05:00:00|4604.3|4585.9|4603.6|4585.2|4605.2|4586.8|4603.6|4585.2|0
1601010300000|2020-09-25 05:05:00|4604.8|4586.4|4608.5|4590.1|4608.9|4590.5|4604.8|4586.4|0
1601010600000|2020-09-25 05:10:00|4608.3|4589.9|4609.7|4591.3|4612.9|4594.5|4608.3|4589.9|0
1601010900000|2020-09-25 05:15:00|4608.9|4590.5|4606.7|4588.3|4609.8|4591.4|4606.7|4588.3|0
1601011200000|2020-09-25 05:20:00|4608.3|4589.9|4608.9|4590.5|4610.1|4591.7|4607.4|4589|0
1601011500000|2020-09-25 05:25:00|4609.1|4590.7|4606.5|4588.1|4609.1|4590.7|4606.5|4588.1|0
1601011800000|2020-09-25 05:30:00|4606.2|4587.8|4610.9|4592.5|4613.5|4595.1|4606.2|4587.8|0
1601012100000|2020-09-25 05:35:00|4610.7|4592.3|4618.9|4600.5|4618.9|4600.5|4610.1|4591.7|0
1601012400000|2020-09-25 05:40:00|4618.6|4600.2|4618.4|4600|4621|4602.6|4617.8|4599.4|0
1601012700000|2020-09-25 05:45:00|4616.9|4598.5|4606.1|4587.7|4616.9|4598.5|4605.5|4587.1|0
1601013000000|2020-09-25 05:50:00|4609|4590.6|4611.3|4592.9|4611.3|4592.9|4607.3|4588.9|0
1601013300000|2020-09-25 05:55:00|4611.8|4593.4|4609.6|4591.2|4613.3|4594.9|4609.5|4591.1|0
1601251800000|2020-09-28 00:10:00|4621.6|4603.2|4589.7|4571.3|4621.6|4603.2|4589.7|4571.3|0
1601252100000|2020-09-28 00:15:00|4581.3|4563.1|4605.4|4587|4605.4|4587|4577.5|4559.3|0
1601252400000|2020-09-28 00:20:00|4601.4|4583|4602.1|4583.7|4614.3|4595.9|4598.6|4580.2|0
1601252700000|2020-09-28 00:25:00|4601.2|4582.8|4599.3|4580.9|4603.2|4584.8|4596.9|4578.5|0
1601253000000|2020-09-28 00:30:00|4600.5|4582.1|4600.1|4581.7|4600.8|4582.4|4596.7|4578.3|0
1601253300000|2020-09-28 00:35:00|4597.9|4579.5|4598.7|4580.3|4600.2|4581.8|4597.4|4579|0
1601253600000|2020-09-28 00:40:00|4601.9|4583.5|4606.2|4587.8|4608.7|4590.3|4601.9|4583.5|0
1601253900000|2020-09-28 00:45:00|4605.6|4587.2|4604.8|4586.4|4606.3|4587.9|4602.1|4583.7|0
1601254200000|2020-09-28 00:50:00|4603.2|4584.8|4596.4|4578|4603.5|4585.1|4596.4|4578|0
1601254500000|2020-09-28 00:55:00|4598|4579.6|4592.2|4573.8|4598|4579.6|4592.2|4573.8|0
1601254800000|2020-09-28 01:00:00|4591.4|4573|4588.9|4570.5|4591.9|4573.5|4587.2|4568.8|0
1601255100000|2020-09-28 01:05:00|4588.8|4570.4|4597.9|4579.5|4597.9|4579.5|4588.8|4570.4|0
1601255400000|2020-09-28 01:10:00|4598.7|4580.3|4597.2|4578.8|4599.4|4581|4592.9|4574.5|0
1601255700000|2020-09-28 01:15:00|4596.9|4578.5|4598.6|4580.2|4599.2|4580.8|4595.8|4577.4|0
1601256000000|2020-09-28 01:20:00|4599.1|4580.7|4600.4|4582|4600.4|4582|4597.9|4579.5|0
1601256300000|2020-09-28 01:25:00|4601.3|4582.9|4608.1|4589.7|4608.2|4589.8|4601.3|4582.9|0
1601256600000|2020-09-28 01:30:00|4607.8|4589.4|4605.8|4587.4|4608.8|4590.4|4604.1|4585.7|0
1601256900000|2020-09-28 01:35:00|4601.5|4583.1|4609.2|4590.8|4609.2|4590.8|4600.4|4582|0
1601257200000|2020-09-28 01:40:00|4608|4589.6|4610.7|4592.3|4610.7|4592.3|4605.2|4586.8|0
1601257500000|2020-09-28 01:45:00|4610.5|4592.1|4615.8|4597.4|4616.5|4598.1|4610.5|4592.1|0
1601257800000|2020-09-28 01:50:00|4614.6|4596.2|4611.4|4593|4614.8|4596.4|4611.4|4593|0
1601258100000|2020-09-28 01:55:00|4611.7|4593.3|4611.4|4593|4614.5|4596.1|4611.4|4593|0
1601258400000|2020-09-28 02:00:00|4611|4592.6|4609.5|4591.1|4611.6|4593.2|4608.2|4589.8|0
1601258700000|2020-09-28 02:05:00|4609.4|4591|4613|4594.6|4615|4596.6|4609.4|4591|0
1601259000000|2020-09-28 02:10:00|4614.1|4595.7|4614.1|4595.7|4616|4597.6|4614.1|4595.7|0
1601259300000|2020-09-28 02:15:00|4614|4595.6|4616.1|4597.7|4619.7|4601.3|4613.5|4595.1|0
1601259600000|2020-09-28 02:20:00|4614.8|4596.4|4616.2|4597.8|4616.5|4598.1|4613.6|4595.2|0
1601259900000|2020-09-28 02:25:00|4616.8|4598.4|4612.8|4594.4|4617.3|4598.9|4612.8|4594.4|0
1601260200000|2020-09-28 02:30:00|4613.3|4594.9|4607.8|4589.4|4613.3|4594.9|4607.8|4589.4|0
1601260500000|2020-09-28 02:35:00|4608.3|4589.9|4607.8|4589.4|4608.3|4589.9|4605.5|4587.1|0
1601260800000|2020-09-28 02:40:00|4607.6|4589.2|4609.7|4591.3|4611.2|4592.8|4606.6|4588.2|0
1601261100000|2020-09-28 02:45:00|4609.4|4591|4609.8|4591.4|4610.8|4592.4|4609.2|4590.8|0
1601261400000|2020-09-28 02:50:00|4609.9|4591.5|4611.8|4593.4|4612|4593.6|4608.9|4590.5|0
1601261700000|2020-09-28 02:55:00|4611.4|4593|4607.3|4588.9|4611.4|4593|4607.3|4588.9|0
1601262000000|2020-09-28 03:00:00|4607|4588.6|4612.3|4593.9|4612.3|4593.9|4607|4588.6|0
1601262300000|2020-09-28 03:05:00|4610.9|4592.5|4607.4|4589|4611.4|4593|4607.3|4588.9|0
1601262600000|2020-09-28 03:10:00|4607.2|4588.8|4605.6|4587.2|4607.2|4588.8|4603.5|4585.1|0
1601262900000|2020-09-28 03:15:00|4605.1|4586.7|4606.8|4588.4|4607.9|4589.5|4605.1|4586.7|0
1601263200000|2020-09-28 03:20:00|4607.1|4588.7|4605.7|4587.3|4607.9|4589.5|4604.1|4585.7|0
1601263500000|2020-09-28 03:25:00|4605.9|4587.5|4600.5|4582.1|4606.2|4587.8|4600.4|4582|0
1601263800000|2020-09-28 03:30:00|4600.8|4582.4|4602.6|4584.2|4603|4584.6|4600.4|4582|0
1601264100000|2020-09-28 03:35:00|4602.7|4584.3|4602.9|4584.5|4603.1|4584.7|4600.9|4582.5|0
1601264400000|2020-09-28 03:40:00|4603|4584.6|4601.4|4583|4603|4584.6|4600.1|4581.7|0
1601264700000|2020-09-28 03:45:00|4601.5|4583.1|4606.8|4588.4|4606.8|4588.4|4601.5|4583.1|0
1601265000000|2020-09-28 03:50:00|4606.6|4588.2|4606.5|4588.1|4607.3|4588.9|4605.8|4587.4|0
1601265300000|2020-09-28 03:55:00|4603.4|4585|4603.6|4585.2|4607.2|4588.8|4602.5|4584.1|0
1601265600000|2020-09-28 04:00:00|4603.1|4584.7|4602.2|4583.8|4603.7|4585.3|4601.4|4583|0
1601265900000|2020-09-28 04:05:00|4602.4|4584|4606.9|4588.5|4607.5|4589.1|4602.3|4583.9|0
1601266200000|2020-09-28 04:10:00|4607.5|4589.1|4610.1|4591.7|4610.3|4591.9|4607.5|4589.1|0
1601266500000|2020-09-28 04:15:00|4609.4|4591|4610.2|4591.8|4611.6|4593.2|4608.7|4590.3|0
1601266800000|2020-09-28 04:20:00|4610.3|4591.9|4611|4592.6|4611|4592.6|4609.4|4591|0
1601267100000|2020-09-28 04:25:00|4611.8|4593.4|4609.2|4590.8|4611.8|4593.4|4608|4589.6|0
1601267400000|2020-09-28 04:30:00|4609.5|4591.1|4610.2|4591.8|4611|4592.6|4609.5|4591.1|0
1601267700000|2020-09-28 04:35:00|4610|4591.6|4604.8|4586.4|4610|4591.6|4604.8|4586.4|0
1601268000000|2020-09-28 04:40:00|4603.8|4585.4|4604.7|4586.3|4605.2|4586.8|4602.4|4584|0
1601268300000|2020-09-28 04:45:00|4606.5|4588.1|4609|4590.6|4609|4590.6|4606.5|4588.1|0
1601268600000|2020-09-28 04:50:00|4606.9|4588.5|4606.6|4588.2|4607.6|4589.2|4606.5|4588.1|0
1601268900000|2020-09-28 04:55:00|4606.5|4588.1|4602.6|4584.2|4606.5|4588.1|4602.3|4583.9|0
1601269200000|2020-09-28 05:00:00|4603.5|4585.1|4603.6|4585.2|4603.8|4585.4|4600.9|4582.5|0
1601269500000|2020-09-28 05:05:00|4603.7|4585.3|4605.4|4587|4605.7|4587.3|4603.7|4585.3|0
1601269800000|2020-09-28 05:10:00|4605.6|4587.2|4605.4|4587|4606.9|4588.5|4605.4|4587|0
1601270100000|2020-09-28 05:15:00|4605.3|4586.9|4605.1|4586.7|4606.9|4588.5|4605.1|4586.7|0
1601270400000|2020-09-28 05:20:00|4603.4|4585|4600.9|4582.5|4603.4|4585|4600.2|4581.8|0
1601270700000|2020-09-28 05:25:00|4597.8|4579.4|4594.4|4576|4597.8|4579.4|4594.3|4575.9|0
1601271000000|2020-09-28 05:30:00|4591.8|4573.4|4593.8|4575.4|4593.8|4575.4|4589.3|4570.9|0
1601271300000|2020-09-28 05:35:00|4594.1|4575.7|4594.1|4575.7|4594.1|4575.7|4592.2|4573.8|0
1601271600000|2020-09-28 05:40:00|4593.5|4575.1|4597.3|4578.9|4597.3|4578.9|4591.9|4573.5|0
1601271900000|2020-09-28 05:45:00|4596.3|4577.9|4597.6|4579.2|4597.6|4579.2|4595.6|4577.2|0
1601272200000|2020-09-28 05:50:00|4597.4|4579|4597.6|4579.2|4598.1|4579.7|4597|4578.6|0
1601272500000|2020-09-28 05:55:00|4597.5|4579.1|4599.2|4580.8|4599.9|4581.5|4597.5|4579.1|0
1601338200000|2020-09-29 00:10:00|4615.4|4597|4626.8|4608.4|4631.9|4613.5|4614.8|4596.4|0
1601338500000|2020-09-29 00:15:00|4629.1|4610.7|4644|4625.4|4644|4625.4|4629.1|4610.7|0
1601338800000|2020-09-29 00:20:00|4643|4624.4|4636.9|4618.3|4643|4624.4|4630.3|4611.9|0
1601339100000|2020-09-29 00:25:00|4636.2|4617.6|4635.7|4617.1|4636.9|4618.3|4633.5|4615.1|0
1601339400000|2020-09-29 00:30:00|4633.3|4614.9|4634.4|4615.8|4635.4|4616.8|4631.4|4613|0
1601339700000|2020-09-29 00:35:00|4633|4614.6|4638.2|4619.6|4640.3|4621.7|4632.5|4614.1|0
1601340000000|2020-09-29 00:40:00|4638.6|4620|4637.2|4618.6|4641.1|4622.5|4637.2|4618.6|0
1601340300000|2020-09-29 00:45:00|4636.1|4617.5|4636.4|4617.8|4637.4|4618.8|4634.8|4616.2|0
1601340600000|2020-09-29 00:50:00|4636.3|4617.7|4622.6|4604.2|4636.6|4618|4622.6|4604.2|0
1601340900000|2020-09-29 00:55:00|4623.2|4604.8|4619.1|4600.7|4623.2|4604.8|4618.1|4599.7|0
1601341200000|2020-09-29 01:00:00|4617.1|4598.7|4618.4|4600|4623.4|4605|4617.1|4598.7|0
1601341500000|2020-09-29 01:05:00|4619.9|4601.5|4619.9|4601.5|4622.9|4604.5|4619.7|4601.3|0
1601341800000|2020-09-29 01:10:00|4620.4|4602|4617|4598.6|4623.4|4605|4617|4598.6|0
1601342100000|2020-09-29 01:15:00|4615.9|4597.5|4610.4|4592|4617.3|4598.9|4608.1|4589.7|0
1601342400000|2020-09-29 01:20:00|4611.9|4593.5|4608.5|4590.1|4613.3|4594.9|4607.8|4589.4|0
1601342700000|2020-09-29 01:25:00|4607.8|4589.4|4608.5|4590.1|4610|4591.6|4604|4585.6|0
1601343000000|2020-09-29 01:30:00|4608.4|4590|4605.3|4586.9|4608.4|4590|4601.5|4583.1|0
1601343300000|2020-09-29 01:35:00|4606.2|4587.8|4607.7|4589.3|4608.6|4590.2|4604.3|4585.9|0
1601343600000|2020-09-29 01:40:00|4608.6|4590.2|4609.1|4590.7|4617.4|4599|4608.6|4590.2|0
1601343900000|2020-09-29 01:45:00|4607.6|4589.2|4607|4588.6|4607.9|4589.5|4602.5|4584.1|0
1601344200000|2020-09-29 01:50:00|4607.8|4589.4|4603.7|4585.3|4608.2|4589.8|4603.6|4585.2|0
1601344500000|2020-09-29 01:55:00|4604.7|4586.3|4601.9|4583.5|4604.7|4586.3|4601.9|4583.5|0
1601344800000|2020-09-29 02:00:00|4602.1|4583.7|4601.2|4582.8|4602.1|4583.7|4597.7|4579.3|0
1601345100000|2020-09-29 02:05:00|4598.4|4580|4598.4|4580|4600.4|4582|4598|4579.6|0
1601345400000|2020-09-29 02:10:00|4598.8|4580.4|4603.4|4585|4603.4|4585|4597.8|4579.4|0
1601345700000|2020-09-29 02:15:00|4601.8|4583.4|4599.9|4581.5|4601.8|4583.4|4599.3|4580.9|0
1601346000000|2020-09-29 02:20:00|4599.1|4580.7|4593.2|4574.8|4599.1|4580.7|4593.2|4574.8|0
1601346300000|2020-09-29 02:25:00|4590|4571.6|4591.5|4573.1|4592.4|4574|4588|4569.6|0
1601346600000|2020-09-29 02:30:00|4591.6|4573.2|4585|4566.6|4591.6|4573.2|4585|4566.6|0
1601346900000|2020-09-29 02:35:00|4585.1|4566.7|4584.9|4566.5|4586|4567.6|4583.5|4565.3|0
1601347200000|2020-09-29 02:40:00|4583.1|4564.9|4584.5|4566.1|4586.4|4568|4583.1|4564.9|0
1601347500000|2020-09-29 02:45:00|4583.4|4565.2|4587.3|4568.9|4587.3|4568.9|4583.4|4565.2|0
1601347800000|2020-09-29 02:50:00|4584.2|4565.9|4588.9|4570.5|4588.9|4570.5|4583.2|4565|0
1601348100000|2020-09-29 02:55:00|4588.8|4570.4|4590.4|4572|4593.3|4574.9|4588.8|4570.4|0
1601348400000|2020-09-29 03:00:00|4590.3|4571.9|4591.3|4572.9|4593.6|4575.2|4590.3|4571.9|0
1601348700000|2020-09-29 03:05:00|4588.2|4569.8|4589.4|4571|4589.7|4571.3|4587.7|4569.3|0
1601349000000|2020-09-29 03:10:00|4586.4|4568|4591.3|4572.9|4591.3|4572.9|4584.3|4565.9|0
1601349300000|2020-09-29 03:15:00|4591|4572.6|4583.7|4565.5|4591|4572.6|4583|4564.8|0
1601349600000|2020-09-29 03:20:00|4583.9|4565.7|4583.7|4565.5|4586.6|4568.2|4583.4|4565.2|0
1601349900000|2020-09-29 03:25:00|4582.4|4564.2|4584|4565.8|4584.9|4566.5|4581.2|4563|0
1601350200000|2020-09-29 03:30:00|4581.3|4563.1|4576.5|4558.3|4581.7|4563.5|4575.2|4557|0
1601350500000|2020-09-29 03:35:00|4577.9|4559.7|4576.7|4558.5|4578.5|4560.3|4576.7|4558.5|0
1601350800000|2020-09-29 03:40:00|4575.9|4557.7|4577|4558.8|4577.9|4559.7|4575.9|4557.7|0
1601351100000|2020-09-29 03:45:00|4577.9|4559.7|4578.8|4560.6|4578.8|4560.6|4576.3|4558.1|0
1601351400000|2020-09-29 03:50:00|4579.1|4560.9|4577.8|4559.6|4579.1|4560.9|4574.3|4556.1|0
1601351700000|2020-09-29 03:55:00|4577.2|4559|4576.3|4558.1|4577.9|4559.7|4576.3|4558.1|0
1601352000000|2020-09-29 04:00:00|4576.2|4558|4576.1|4557.9|4578.1|4559.9|4575.9|4557.7|0
1601352300000|2020-09-29 04:05:00|4575.8|4557.6|4572.4|4554.2|4577.5|4559.3|4571.3|4553.1|0
1601352600000|2020-09-29 04:10:00|4571.9|4553.7|4574.8|4556.6|4575.3|4557.1|4571.9|4553.7|0
1601352900000|2020-09-29 04:15:00|4574.5|4556.3|4578|4559.8|4578|4559.8|4572.9|4554.7|0
1601353200000|2020-09-29 04:20:00|4579|4560.8|4574.2|4556|4580.1|4561.9|4573.8|4555.6|0
1601353500000|2020-09-29 04:25:00|4573.8|4555.6|4570.5|4552.3|4573.8|4555.6|4570|4551.8|0
1601353800000|2020-09-29 04:30:00|4570.2|4552|4569|4550.8|4571.8|4553.6|4566.8|4548.6|0
1601354100000|2020-09-29 04:35:00|4568.9|4550.7|4571.4|4553.2|4571.4|4553.2|4568.9|4550.7|0
1601354400000|2020-09-29 04:40:00|4571.9|4553.7|4575.7|4557.5|4575.7|4557.5|4570.6|4552.4|0
1601354700000|2020-09-29 04:45:00|4574.1|4555.9|4579.4|4561.2|4579.4|4561.2|4574.1|4555.9|0
1601355000000|2020-09-29 04:50:00|4579.1|4560.9|4576.9|4558.7|4579.5|4561.3|4575.9|4557.7|0
1601355300000|2020-09-29 04:55:00|4578|4559.8|4576.6|4558.4|4579.2|4561|4576.5|4558.3|0
1601355600000|2020-09-29 05:00:00|4577.1|4558.9|4579.1|4560.9|4579.1|4560.9|4573.4|4555.2|0
1601355900000|2020-09-29 05:05:00|4577.4|4559.2|4574.7|4556.5|4577.4|4559.2|4574.1|4555.9|0
1601356200000|2020-09-29 05:10:00|4575.3|4557.1|4575|4556.8|4576.9|4558.7|4574.6|4556.4|0
1601356500000|2020-09-29 05:15:00|4574.6|4556.4|4571.1|4552.9|4574.6|4556.4|4570.6|4552.4|0
1601356800000|2020-09-29 05:20:00|4571.6|4553.4|4572.9|4554.7|4572.9|4554.7|4569.9|4551.7|0
1601357100000|2020-09-29 05:25:00|4572.5|4554.3|4571.5|4553.3|4576.7|4558.5|4571.5|4553.3|0
1601357400000|2020-09-29 05:30:00|4571.7|4553.5|4570.2|4552|4573|4554.8|4569.4|4551.2|0
1601357700000|2020-09-29 05:35:00|4566.7|4548.5|4568.1|4549.9|4571.4|4553.2|4566.7|4548.5|0
1601358000000|2020-09-29 05:40:00|4567.3|4549.1|4568|4549.8|4570.4|4552.2|4566.7|4548.5|0
1601358300000|2020-09-29 05:45:00|4570.2|4552|4569.4|4551.2|4571.5|4553.3|4568.6|4550.4|0
1601358600000|2020-09-29 05:50:00|4568.2|4550|4565.9|4547.7|4568.2|4550|4565.3|4547.1|0
1601358900000|2020-09-29 05:55:00|4566.5|4548.3|4574.9|4556.7|4574.9|4556.7|4566.5|4548.3|0
1601424600000|2020-09-30 00:10:00|4514.7|4496.7|4511.5|4493.5|4516.9|4498.9|4506.7|4488.7|0
1601424900000|2020-09-30 00:15:00|4511.1|4493.1|4514|4496|4514|4496|4505|4487|0
1601425200000|2020-09-30 00:20:00|4516.7|4498.7|4508|4490|4518|4500|4504.4|4486.4|0
1601425500000|2020-09-30 00:25:00|4506.6|4488.6|4509.6|4491.6|4509.7|4491.7|4506.6|4488.6|0
1601425800000|2020-09-30 00:30:00|4508.5|4490.5|4506|4488|4508.5|4490.5|4499.4|4481.4|0
1601426100000|2020-09-30 00:35:00|4505.6|4487.6|4508.8|4490.8|4509.2|4491.2|4505.6|4487.6|0
1601426400000|2020-09-30 00:40:00|4507.9|4489.9|4503.3|4485.3|4507.9|4489.9|4502.9|4484.9|0
1601426700000|2020-09-30 00:45:00|4504.1|4486.1|4496.9|4478.9|4504.1|4486.1|4496.9|4478.9|0
1601427000000|2020-09-30 00:50:00|4496.2|4478.2|4503.5|4485.5|4503.5|4485.5|4496.2|4478.2|0
1601427300000|2020-09-30 00:55:00|4503.8|4485.8|4507.4|4489.4|4507.4|4489.4|4503.8|4485.8|0
1601427600000|2020-09-30 01:00:00|4508.1|4490.1|4506.1|4488.1|4512.7|4494.7|4504.2|4486.2|0
1601427900000|2020-09-30 01:05:00|4505.2|4487.2|4506.9|4488.9|4507.8|4489.8|4504|4486|0
1601428200000|2020-09-30 01:10:00|4510.3|4492.3|4509.9|4491.9|4510.3|4492.3|4507.4|4489.4|0
1601428500000|2020-09-30 01:15:00|4510.8|4492.8|4514.6|4496.6|4514.6|4496.6|4510.8|4492.8|0
1601428800000|2020-09-30 01:20:00|4517.9|4499.9|4526.1|4508.1|4526.9|4508.9|4517.9|4499.9|0
1601429100000|2020-09-30 01:25:00|4525.8|4507.8|4521.4|4503.4|4525.8|4507.8|4519|4501|0
1601429400000|2020-09-30 01:30:00|4523.2|4505.2|4518.6|4500.6|4524.9|4506.9|4518.4|4500.4|0
1601429700000|2020-09-30 01:35:00|4517.9|4499.9|4522.4|4504.4|4522.4|4504.4|4517|4499|0
1601430000000|2020-09-30 01:40:00|4520.9|4502.9|4516.5|4498.5|4520.9|4502.9|4516.5|4498.5|0
1601430300000|2020-09-30 01:45:00|4516.1|4498.1|4516.7|4498.7|4517.9|4499.9|4514.8|4496.8|0
1601430600000|2020-09-30 01:50:00|4516|4498|4515.6|4497.6|4516.5|4498.5|4512.8|4494.8|0
1601430900000|2020-09-30 01:55:00|4515.3|4497.3|4514.2|4496.2|4515.3|4497.3|4513.7|4495.7|0
1601431200000|2020-09-30 02:00:00|4514.4|4496.4|4511.6|4493.6|4516.5|4498.5|4511.2|4493.2|0
1601431500000|2020-09-30 02:05:00|4511.4|4493.4|4515.8|4497.8|4517.5|4499.5|4511.4|4493.4|0
1601431800000|2020-09-30 02:10:00|4516.4|4498.4|4516.4|4498.4|4516.7|4498.7|4514.9|4496.9|0
1601432100000|2020-09-30 02:15:00|4516.7|4498.7|4526.3|4508.3|4526.6|4508.6|4516.7|4498.7|0
1601432400000|2020-09-30 02:20:00|4524.6|4506.6|4525.9|4507.9|4530.4|4512.4|4524.6|4506.6|0
1601432700000|2020-09-30 02:25:00|4526.9|4508.9|4525.2|4507.2|4532.3|4514.3|4525.2|4507.2|0
1601433000000|2020-09-30 02:30:00|4526|4508|4524.3|4506.3|4526|4508|4520.2|4502.2|0
1601433300000|2020-09-30 02:35:00|4524.5|4506.5|4529.1|4511.1|4530.3|4512.3|4524.5|4506.5|0
1601433600000|2020-09-30 02:40:00|4530|4512|4521.6|4503.6|4530|4512|4521.2|4503.2|0
1601433900000|2020-09-30 02:45:00|4521|4503|4511.7|4493.7|4523|4505|4511.6|4493.6|0
1601434200000|2020-09-30 02:50:00|4509.9|4491.9|4506|4488|4513|4495|4506|4488|0
1601434500000|2020-09-30 02:55:00|4508|4490|4507.4|4489.4|4511.9|4493.9|4507.4|4489.4|0
1601434800000|2020-09-30 03:00:00|4506.8|4488.8|4503.7|4485.7|4509.4|4491.4|4503.1|4485.1|0
1601435100000|2020-09-30 03:05:00|4508|4490|4511.2|4493.2|4516.4|4498.4|4505|4487|0
1601435400000|2020-09-30 03:10:00|4512.2|4494.2|4506.6|4488.6|4512.2|4494.2|4506.6|4488.6|0
1601435700000|2020-09-30 03:15:00|4508.5|4490.5|4505.7|4487.7|4511.2|4493.2|4505.7|4487.7|0
1601436000000|2020-09-30 03:20:00|4506|4488|4500.8|4482.8|4506|4488|4499.1|4481.1|0
1601436300000|2020-09-30 03:25:00|4500.1|4482.1|4494.1|4476.1|4500.3|4482.3|4494|4476|0
1601436600000|2020-09-30 03:30:00|4495.7|4477.7|4491.3|4473.3|4496.2|4478.2|4491|4473|0
1601436900000|2020-09-30 03:35:00|4491|4473|4488.2|4470.2|4491.4|4473.4|4488.2|4470.2|0
1601437200000|2020-09-30 03:40:00|4489.1|4471.1|4490.4|4472.4|4490.6|4472.6|4488|4470|0
1601437500000|2020-09-30 03:45:00|4491.7|4473.7|4486.7|4468.7|4491.7|4473.7|4484.4|4466.4|0
1601437800000|2020-09-30 03:50:00|4486.3|4468.3|4485.9|4467.9|4486.8|4468.8|4483.8|4466|0
1601438100000|2020-09-30 03:55:00|4486.4|4468.4|4491.9|4473.9|4492.7|4474.7|4486.4|4468.4|0
1601438400000|2020-09-30 04:00:00|4490.7|4472.7|4491.2|4473.2|4493|4475|4489.9|4471.9|0
1601438700000|2020-09-30 04:05:00|4491.9|4473.9|4487.2|4469.2|4491.9|4473.9|4486.7|4468.7|0
1601439000000|2020-09-30 04:10:00|4486.9|4468.9|4481.9|4464.1|4487.8|4469.8|4481.9|4464.1|0
1601439300000|2020-09-30 04:15:00|4482.4|4464.6|4484.5|4466.5|4485.4|4467.4|4479.8|4462|0
1601439600000|2020-09-30 04:20:00|4483.8|4466|4483.8|4466|4486|4468|4481.5|4463.7|0
1601439900000|2020-09-30 04:25:00|4484.6|4466.6|4484.7|4466.7|4486.2|4468.2|4482.1|4464.3|0
1601440200000|2020-09-30 04:30:00|4485.6|4467.6|4483|4465.2|4485.6|4467.6|4479.1|4461.3|0
1601440500000|2020-09-30 04:35:00|4482.7|4464.9|4480.2|4462.4|4483.3|4465.5|4479.4|4461.6|0
1601440800000|2020-09-30 04:40:00|4479.8|4462|4480.1|4462.3|4483.6|4465.8|4478.5|4460.7|0
1601441100000|2020-09-30 04:45:00|4479.7|4461.9|4484.5|4466.5|4484.5|4466.5|4477.8|4460|0
1601441400000|2020-09-30 04:50:00|4485|4467|4488|4470|4489.1|4471.1|4484.3|4466.3|0
1601441700000|2020-09-30 04:55:00|4488.3|4470.3|4489.6|4471.6|4490.4|4472.4|4488.1|4470.1|0
1601442000000|2020-09-30 05:00:00|4488.8|4470.8|4481.1|4463.3|4488.8|4470.8|4480.3|4462.5|0
1601442300000|2020-09-30 05:05:00|4480.7|4462.9|4482.2|4464.4|4482.5|4464.7|4479.1|4461.3|0
1601442600000|2020-09-30 05:10:00|4481.1|4463.3|4480.4|4462.6|4481.1|4463.3|4479.3|4461.5|0
1601442900000|2020-09-30 05:15:00|4481.8|4464|4478.6|4460.8|4484.2|4466.2|4478.6|4460.8|0
1601443200000|2020-09-30 05:20:00|4478.7|4460.9|4482.5|4464.7|4482.5|4464.7|4478.7|4460.9|0
1601443500000|2020-09-30 05:25:00|4484.6|4466.6|4495.9|4477.9|4496.5|4478.5|4483.4|4465.6|0
1601443800000|2020-09-30 05:30:00|4495.4|4477.4|4499|4481|4499|4481|4491.2|4473.2|0
1601444100000|2020-09-30 05:35:00|4498.3|4480.3|4509.6|4491.6|4509.6|4491.6|4498.3|4480.3|0
1601444400000|2020-09-30 05:40:00|4507.9|4489.9|4502.7|4484.7|4509.8|4491.8|4500.7|4482.7|0
1601444700000|2020-09-30 05:45:00|4504|4486|4493.4|4475.4|4504|4486|4493.2|4475.2|0
1601445000000|2020-09-30 05:50:00|4492.6|4474.6|4497.4|4479.4|4501|4483|4492.6|4474.6|0
1601445300000|2020-09-30 05:55:00|4498.7|4480.7|4492.1|4474.1|4498.7|4480.7|4491.4|4473.4|0
1601511000000|2020-10-01 00:10:00|4494.9|4476.9|4494.1|4476.1|4497.2|4479.2|4489.7|4471.7|0
1601511300000|2020-10-01 00:15:00|4495|4477|4498.3|4480.3|4500.8|4482.8|4489.9|4471.9|0
1601511600000|2020-10-01 00:20:00|4498.6|4480.6|4499.9|4481.9|4502.7|4484.7|4498.6|4480.6|0
1601511900000|2020-10-01 00:25:00|4501.6|4483.6|4495.4|4477.4|4502.6|4484.6|4494.7|4476.7|0
1601512200000|2020-10-01 00:30:00|4494.5|4476.5|4496.1|4478.1|4497|4479|4492.3|4474.3|0
1601512500000|2020-10-01 00:35:00|4494.8|4476.8|4495.8|4477.8|4495.8|4477.8|4494.1|4476.1|0
1601512800000|2020-10-01 00:40:00|4493.4|4475.4|4499.9|4481.9|4499.9|4481.9|4492.9|4474.9|0
1601513100000|2020-10-01 00:45:00|4496.8|4478.8|4491.4|4473.4|4496.8|4478.8|4490.4|4472.4|0
1601513400000|2020-10-01 00:50:00|4491.2|4473.2|4495.4|4477.4|4495.7|4477.7|4490.5|4472.5|0
1601513700000|2020-10-01 00:55:00|4497.9|4479.9|4490.3|4472.3|4497.9|4479.9|4490.3|4472.3|0
1601514000000|2020-10-01 01:00:00|4490.1|4472.1|4498.3|4480.3|4499.2|4481.2|4490.1|4472.1|0
1601514300000|2020-10-01 01:05:00|4496.7|4478.7|4494.9|4476.9|4496.9|4478.9|4493.9|4475.9|0
1601514600000|2020-10-01 01:10:00|4497|4479|4517|4499|4517|4499|4497|4479|0
1601514900000|2020-10-01 01:15:00|4516.4|4498.4|4523.4|4505.4|4526.8|4508.8|4516.4|4498.4|0
1601515200000|2020-10-01 01:20:00|4523.3|4505.3|4525.6|4507.6|4528|4510|4523.3|4505.3|0
1601515500000|2020-10-01 01:25:00|4524.5|4506.5|4519.9|4501.9|4524.5|4506.5|4519.5|4501.5|0
1601515800000|2020-10-01 01:30:00|4518.8|4500.8|4513.7|4495.7|4518.8|4500.8|4513.7|4495.7|0
1601516100000|2020-10-01 01:35:00|4514|4496|4517.1|4499.1|4517.1|4499.1|4514|4496|0
1601516400000|2020-10-01 01:40:00|4518|4500|4517.8|4499.8|4518|4500|4515.1|4497.1|0
1601516700000|2020-10-01 01:45:00|4518.4|4500.4|4518.3|4500.3|4522.6|4504.6|4518.3|4500.3|0
1601517000000|2020-10-01 01:50:00|4521.3|4503.3|4518.7|4500.7|4523.2|4505.2|4518.7|4500.7|0
1601517300000|2020-10-01 01:55:00|4518.6|4500.6|4522.8|4504.8|4522.8|4504.8|4517.7|4499.7|0
1601517600000|2020-10-01 02:00:00|4523|4505|4522.7|4504.7|4527.9|4509.9|4522.2|4504.2|0
1601517900000|2020-10-01 02:05:00|4521.9|4503.9|4519.3|4501.3|4523.1|4505.1|4519.3|4501.3|0
1601518200000|2020-10-01 02:10:00|4519.1|4501.1|4520.6|4502.6|4522|4504|4518.3|4500.3|0
1601518500000|2020-10-01 02:15:00|4519.6|4501.6|4521.4|4503.4|4521.5|4503.5|4519.5|4501.5|0
1601518800000|2020-10-01 02:20:00|4519.3|4501.3|4526.2|4508.2|4526.2|4508.2|4519.3|4501.3|0
1601519100000|2020-10-01 02:25:00|4526.6|4508.6|4523.2|4505.2|4527.9|4509.9|4523.2|4505.2|0
1601519400000|2020-10-01 02:30:00|4522.2|4504.2|4523.7|4505.7|4523.7|4505.7|4520.2|4502.2|0
1601519700000|2020-10-01 02:35:00|4523.8|4505.8|4526.5|4508.5|4526.5|4508.5|4523.5|4505.5|0
1601520000000|2020-10-01 02:40:00|4526.2|4508.2|4528.9|4510.9|4529.7|4511.7|4526.2|4508.2|0
1601520300000|2020-10-01 02:45:00|4528.8|4510.8|4531.1|4513.1|4531.1|4513.1|4528.3|4510.3|0
1601520600000|2020-10-01 02:50:00|4531.5|4513.5|4533.8|4515.8|4533.8|4515.8|4531.2|4513.2|0
1601520900000|2020-10-01 02:55:00|4533|4515|4530.6|4512.6|4533.7|4515.7|4526.5|4508.5|0
1601521200000|2020-10-01 03:00:00|4531.1|4513.1|4527.5|4509.5|4532|4514|4525.4|4507.4|0
1601521500000|2020-10-01 03:05:00|4529.1|4511.1|4529.6|4511.6|4529.9|4511.9|4528.6|4510.6|0
1601521800000|2020-10-01 03:10:00|4529.1|4511.1|4528.5|4510.5|4529.8|4511.8|4527.6|4509.6|0
1601522100000|2020-10-01 03:15:00|4528.3|4510.3|4533.1|4515.1|4533.4|4515.4|4528.3|4510.3|0
1601522400000|2020-10-01 03:20:00|4531.7|4513.7|4533.5|4515.5|4533.5|4515.5|4531.1|4513.1|0
1601522700000|2020-10-01 03:25:00|4532.6|4514.6|4529.1|4511.1|4532.6|4514.6|4528.1|4510.1|0
1601523000000|2020-10-01 03:30:00|4529.6|4511.6|4525.8|4507.8|4529.7|4511.7|4524.2|4506.2|0
1601523300000|2020-10-01 03:35:00|4525.4|4507.4|4520.9|4502.9|4525.4|4507.4|4518|4500|0
1601523600000|2020-10-01 03:40:00|4519.3|4501.3|4516.7|4498.7|4519.3|4501.3|4516.4|4498.4|0
1601523900000|2020-10-01 03:45:00|4516.2|4498.2|4515.5|4497.5|4516.6|4498.6|4512.1|4494.1|0
1601524200000|2020-10-01 03:50:00|4515.8|4497.8|4512.7|4494.7|4515.8|4497.8|4512.4|4494.4|0
1601524500000|2020-10-01 03:55:00|4514.1|4496.1|4517.1|4499.1|4517.1|4499.1|4512.5|4494.5|0
1601524800000|2020-10-01 04:00:00|4518.5|4500.5|4518|4500|4518.5|4500.5|4515.3|4497.3|0
1601525100000|2020-10-01 04:05:00|4517.5|4499.5|4522.7|4504.7|4524.7|4506.7|4517.5|4499.5|0
1601525400000|2020-10-01 04:10:00|4523.6|4505.6|4523.2|4505.2|4524.1|4506.1|4520.8|4502.8|0
1601525700000|2020-10-01 04:15:00|4525.4|4507.4|4530.3|4512.3|4532.5|4514.5|4525.4|4507.4|0
1601526000000|2020-10-01 04:20:00|4532.2|4514.2|4534.5|4516.3|4534.5|4516.3|4532.2|4514.2|0
1601526300000|2020-10-01 04:25:00|4535|4516.8|4533.3|4515.3|4535.9|4517.7|4532|4514|0
1601526600000|2020-10-01 04:30:00|4532.6|4514.6|4534.5|4516.3|4535.2|4517|4532.6|4514.6|0
1601526900000|2020-10-01 04:35:00|4535.4|4517.2|4535.1|4516.9|4536.3|4518.1|4534.4|4516.2|0
1601527200000|2020-10-01 04:40:00|4535.2|4517|4533.7|4515.7|4535.2|4517|4533.5|4515.5|0
1601527500000|2020-10-01 04:45:00|4533.6|4515.6|4532|4514|4534.7|4516.5|4532|4514|0
1601527800000|2020-10-01 04:50:00|4531|4513|4527.4|4509.4|4531|4513|4526.9|4508.9|0
1601528100000|2020-10-01 04:55:00|4527.2|4509.2|4523.9|4505.9|4528.7|4510.7|4523.9|4505.9|0
1601528400000|2020-10-01 05:00:00|4523.4|4505.4|4527.1|4509.1|4527.6|4509.6|4523.4|4505.4|0
1601528700000|2020-10-01 05:05:00|4526.2|4508.2|4525.2|4507.2|4527.3|4509.3|4525.2|4507.2|0
1601529000000|2020-10-01 05:10:00|4524.3|4506.3|4518.5|4500.5|4524.3|4506.3|4518.5|4500.5|0
1601529300000|2020-10-01 05:15:00|4519.1|4501.1|4519.3|4501.3|4519.8|4501.8|4517|4499|0
1601529600000|2020-10-01 05:20:00|4517.4|4499.4|4513.6|4495.6|4518.9|4500.9|4513.6|4495.6|0
1601529900000|2020-10-01 05:25:00|4512.9|4494.9|4507.9|4489.9|4513.1|4495.1|4507.9|4489.9|0
1601530200000|2020-10-01 05:30:00|4508.5|4490.5|4510.7|4492.7|4511.7|4493.7|4508|4490|0
1601530500000|2020-10-01 05:35:00|4512.1|4494.1|4516.6|4498.6|4516.6|4498.6|4507.8|4489.8|0
1601530800000|2020-10-01 05:40:00|4517.1|4499.1|4520.9|4502.9|4522.1|4504.1|4517.1|4499.1|0
1601531100000|2020-10-01 05:45:00|4519.8|4501.8|4520.5|4502.5|4520.5|4502.5|4517|4499|0
1601531400000|2020-10-01 05:50:00|4520.9|4502.9|4519.8|4501.8|4522.5|4504.5|4519.8|4501.8|0
1601531700000|2020-10-01 05:55:00|4519.1|4501.1|4511.9|4493.9|4521|4503|4510.4|4492.4|0
1601511000000|2020-10-01 00:10:00|4494.9|4476.9|4494.1|4476.1|4497.2|4479.2|4489.7|4471.7|0
1601511300000|2020-10-01 00:15:00|4495|4477|4498.3|4480.3|4500.8|4482.8|4489.9|4471.9|0
1601511600000|2020-10-01 00:20:00|4498.6|4480.6|4499.9|4481.9|4502.7|4484.7|4498.6|4480.6|0
1601511900000|2020-10-01 00:25:00|4501.6|4483.6|4495.4|4477.4|4502.6|4484.6|4494.7|4476.7|0
1601512200000|2020-10-01 00:30:00|4494.5|4476.5|4496.1|4478.1|4497|4479|4492.3|4474.3|0
1601512500000|2020-10-01 00:35:00|4494.8|4476.8|4495.8|4477.8|4495.8|4477.8|4494.1|4476.1|0
1601512800000|2020-10-01 00:40:00|4493.4|4475.4|4499.9|4481.9|4499.9|4481.9|4492.9|4474.9|0
1601513100000|2020-10-01 00:45:00|4496.8|4478.8|4491.4|4473.4|4496.8|4478.8|4490.4|4472.4|0
1601513400000|2020-10-01 00:50:00|4491.2|4473.2|4495.4|4477.4|4495.7|4477.7|4490.5|4472.5|0
1601513700000|2020-10-01 00:55:00|4497.9|4479.9|4490.3|4472.3|4497.9|4479.9|4490.3|4472.3|0
1601514000000|2020-10-01 01:00:00|4490.1|4472.1|4498.3|4480.3|4499.2|4481.2|4490.1|4472.1|0
1601514300000|2020-10-01 01:05:00|4496.7|4478.7|4494.9|4476.9|4496.9|4478.9|4493.9|4475.9|0
1601514600000|2020-10-01 01:10:00|4497|4479|4517|4499|4517|4499|4497|4479|0
1601514900000|2020-10-01 01:15:00|4516.4|4498.4|4523.4|4505.4|4526.8|4508.8|4516.4|4498.4|0
1601515200000|2020-10-01 01:20:00|4523.3|4505.3|4525.6|4507.6|4528|4510|4523.3|4505.3|0
1601515500000|2020-10-01 01:25:00|4524.5|4506.5|4519.9|4501.9|4524.5|4506.5|4519.5|4501.5|0
1601515800000|2020-10-01 01:30:00|4518.8|4500.8|4513.7|4495.7|4518.8|4500.8|4513.7|4495.7|0
1601516100000|2020-10-01 01:35:00|4514|4496|4517.1|4499.1|4517.1|4499.1|4514|4496|0
1601516400000|2020-10-01 01:40:00|4518|4500|4517.8|4499.8|4518|4500|4515.1|4497.1|0
1601516700000|2020-10-01 01:45:00|4518.4|4500.4|4518.3|4500.3|4522.6|4504.6|4518.3|4500.3|0
1601517000000|2020-10-01 01:50:00|4521.3|4503.3|4518.7|4500.7|4523.2|4505.2|4518.7|4500.7|0
1601517300000|2020-10-01 01:55:00|4518.6|4500.6|4522.8|4504.8|4522.8|4504.8|4517.7|4499.7|0
1601517600000|2020-10-01 02:00:00|4523|4505|4522.7|4504.7|4527.9|4509.9|4522.2|4504.2|0
1601517900000|2020-10-01 02:05:00|4521.9|4503.9|4519.3|4501.3|4523.1|4505.1|4519.3|4501.3|0
1601518200000|2020-10-01 02:10:00|4519.1|4501.1|4520.6|4502.6|4522|4504|4518.3|4500.3|0
1601518500000|2020-10-01 02:15:00|4519.6|4501.6|4521.4|4503.4|4521.5|4503.5|4519.5|4501.5|0
1601518800000|2020-10-01 02:20:00|4519.3|4501.3|4526.2|4508.2|4526.2|4508.2|4519.3|4501.3|0
1601519100000|2020-10-01 02:25:00|4526.6|4508.6|4523.2|4505.2|4527.9|4509.9|4523.2|4505.2|0
1601519400000|2020-10-01 02:30:00|4522.2|4504.2|4523.7|4505.7|4523.7|4505.7|4520.2|4502.2|0
1601519700000|2020-10-01 02:35:00|4523.8|4505.8|4526.5|4508.5|4526.5|4508.5|4523.5|4505.5|0
1601520000000|2020-10-01 02:40:00|4526.2|4508.2|4528.9|4510.9|4529.7|4511.7|4526.2|4508.2|0
1601520300000|2020-10-01 02:45:00|4528.8|4510.8|4531.1|4513.1|4531.1|4513.1|4528.3|4510.3|0
1601520600000|2020-10-01 02:50:00|4531.5|4513.5|4533.8|4515.8|4533.8|4515.8|4531.2|4513.2|0
1601520900000|2020-10-01 02:55:00|4533|4515|4530.6|4512.6|4533.7|4515.7|4526.5|4508.5|0
1601521200000|2020-10-01 03:00:00|4531.1|4513.1|4527.5|4509.5|4532|4514|4525.4|4507.4|0
1601521500000|2020-10-01 03:05:00|4529.1|4511.1|4529.6|4511.6|4529.9|4511.9|4528.6|4510.6|0
1601521800000|2020-10-01 03:10:00|4529.1|4511.1|4528.5|4510.5|4529.8|4511.8|4527.6|4509.6|0
1601522100000|2020-10-01 03:15:00|4528.3|4510.3|4533.1|4515.1|4533.4|4515.4|4528.3|4510.3|0
1601522400000|2020-10-01 03:20:00|4531.7|4513.7|4533.5|4515.5|4533.5|4515.5|4531.1|4513.1|0
1601522700000|2020-10-01 03:25:00|4532.6|4514.6|4529.1|4511.1|4532.6|4514.6|4528.1|4510.1|0
1601523000000|2020-10-01 03:30:00|4529.6|4511.6|4525.8|4507.8|4529.7|4511.7|4524.2|4506.2|0
1601523300000|2020-10-01 03:35:00|4525.4|4507.4|4520.9|4502.9|4525.4|4507.4|4518|4500|0
1601523600000|2020-10-01 03:40:00|4519.3|4501.3|4516.7|4498.7|4519.3|4501.3|4516.4|4498.4|0
1601523900000|2020-10-01 03:45:00|4516.2|4498.2|4515.5|4497.5|4516.6|4498.6|4512.1|4494.1|0
1601524200000|2020-10-01 03:50:00|4515.8|4497.8|4512.7|4494.7|4515.8|4497.8|4512.4|4494.4|0
1601524500000|2020-10-01 03:55:00|4514.1|4496.1|4517.1|4499.1|4517.1|4499.1|4512.5|4494.5|0
1601524800000|2020-10-01 04:00:00|4518.5|4500.5|4518|4500|4518.5|4500.5|4515.3|4497.3|0
1601525100000|2020-10-01 04:05:00|4517.5|4499.5|4522.7|4504.7|4524.7|4506.7|4517.5|4499.5|0
1601525400000|2020-10-01 04:10:00|4523.6|4505.6|4523.2|4505.2|4524.1|4506.1|4520.8|4502.8|0
1601525700000|2020-10-01 04:15:00|4525.4|4507.4|4530.3|4512.3|4532.5|4514.5|4525.4|4507.4|0
1601526000000|2020-10-01 04:20:00|4532.2|4514.2|4534.5|4516.3|4534.5|4516.3|4532.2|4514.2|0
1601526300000|2020-10-01 04:25:00|4535|4516.8|4533.3|4515.3|4535.9|4517.7|4532|4514|0
1601526600000|2020-10-01 04:30:00|4532.6|4514.6|4534.5|4516.3|4535.2|4517|4532.6|4514.6|0
1601526900000|2020-10-01 04:35:00|4535.4|4517.2|4535.1|4516.9|4536.3|4518.1|4534.4|4516.2|0
1601527200000|2020-10-01 04:40:00|4535.2|4517|4533.7|4515.7|4535.2|4517|4533.5|4515.5|0
1601527500000|2020-10-01 04:45:00|4533.6|4515.6|4532|4514|4534.7|4516.5|4532|4514|0
1601527800000|2020-10-01 04:50:00|4531|4513|4527.4|4509.4|4531|4513|4526.9|4508.9|0
1601528100000|2020-10-01 04:55:00|4527.2|4509.2|4523.9|4505.9|4528.7|4510.7|4523.9|4505.9|0
1601528400000|2020-10-01 05:00:00|4523.4|4505.4|4527.1|4509.1|4527.6|4509.6|4523.4|4505.4|0
1601528700000|2020-10-01 05:05:00|4526.2|4508.2|4525.2|4507.2|4527.3|4509.3|4525.2|4507.2|0
1601529000000|2020-10-01 05:10:00|4524.3|4506.3|4518.5|4500.5|4524.3|4506.3|4518.5|4500.5|0
1601529300000|2020-10-01 05:15:00|4519.1|4501.1|4519.3|4501.3|4519.8|4501.8|4517|4499|0
1601529600000|2020-10-01 05:20:00|4517.4|4499.4|4513.6|4495.6|4518.9|4500.9|4513.6|4495.6|0
1601529900000|2020-10-01 05:25:00|4512.9|4494.9|4507.9|4489.9|4513.1|4495.1|4507.9|4489.9|0
1601530200000|2020-10-01 05:30:00|4508.5|4490.5|4510.7|4492.7|4511.7|4493.7|4508|4490|0
1601530500000|2020-10-01 05:35:00|4512.1|4494.1|4516.6|4498.6|4516.6|4498.6|4507.8|4489.8|0
1601530800000|2020-10-01 05:40:00|4517.1|4499.1|4520.9|4502.9|4522.1|4504.1|4517.1|4499.1|0
1601531100000|2020-10-01 05:45:00|4519.8|4501.8|4520.5|4502.5|4520.5|4502.5|4517|4499|0
1601531400000|2020-10-01 05:50:00|4520.9|4502.9|4519.8|4501.8|4522.5|4504.5|4519.8|4501.8|0
1601531700000|2020-10-01 05:55:00|4519.1|4501.1|4511.9|4493.9|4521|4503|4510.4|4492.4|0
1601597400000|2020-10-02 00:10:00|4494.8|4476.8|4494.6|4476.6|4494.8|4476.8|4486.4|4468.4|0
1601597700000|2020-10-02 00:15:00|4495.5|4477.5|4498.2|4480.2|4498.2|4480.2|4485.8|4467.8|0
1601598000000|2020-10-02 00:20:00|4497.4|4479.4|4492.6|4474.6|4499.3|4481.3|4492.6|4474.6|0
1601598300000|2020-10-02 00:25:00|4493.9|4475.9|4489|4471|4493.9|4475.9|4489|4471|0
1601598600000|2020-10-02 00:30:00|4487.1|4469.1|4476|4458.2|4487.1|4469.1|4476|4458.2|0
1601598900000|2020-10-02 00:35:00|4474|4456.2|4470.1|4452.3|4474|4456.2|4469.1|4451.3|0
1601599200000|2020-10-02 00:40:00|4467.4|4449.6|4460.3|4442.5|4467.4|4449.6|4460|4442.2|0
1601599500000|2020-10-02 00:45:00|4459.7|4441.9|4475.4|4457.6|4475.4|4457.6|4459.7|4441.9|0
1601599800000|2020-10-02 00:50:00|4475.1|4457.3|4473|4455.2|4477.9|4460.1|4472.9|4455.1|0
1601600100000|2020-10-02 00:55:00|4472.2|4454.4|4469.3|4451.5|4472.2|4454.4|4468|4450.2|0
1601600400000|2020-10-02 01:00:00|4471.4|4453.6|4474.4|4456.6|4476.7|4458.9|4471.4|4453.6|0
1601600700000|2020-10-02 01:05:00|4473.7|4455.9|4481.4|4463.6|4481.4|4463.6|4473.7|4455.9|0
1601601000000|2020-10-02 01:10:00|4483.6|4465.8|4481.6|4463.8|4483.6|4465.8|4479.9|4462.1|0
1601601300000|2020-10-02 01:15:00|4481.5|4463.7|4486.6|4468.6|4487.2|4469.2|4481.5|4463.7|0
1601601600000|2020-10-02 01:20:00|4484.7|4466.7|4485.3|4467.3|4485.3|4467.3|4477.3|4459.5|0
1601601900000|2020-10-02 01:25:00|4486.6|4468.6|4481.6|4463.8|4486.6|4468.6|4481.6|4463.8|0
1601602200000|2020-10-02 01:30:00|4481|4463.2|4478.8|4461|4483.6|4465.8|4478.8|4461|0
1601602500000|2020-10-02 01:35:00|4478.2|4460.4|4472|4454.2|4478.2|4460.4|4471.9|4454.1|0
1601602800000|2020-10-02 01:40:00|4471.4|4453.6|4470.4|4452.6|4479.6|4461.8|4470.4|4452.6|0
1601603100000|2020-10-02 01:45:00|4473.5|4455.7|4468.7|4450.9|4473.8|4456|4468.7|4450.9|0
1601603400000|2020-10-02 01:50:00|4468.6|4450.8|4465.9|4448.1|4468.6|4450.8|4465.9|4448.1|0
1601603700000|2020-10-02 01:55:00|4470.8|4453|4466.8|4449|4470.8|4453|4465.8|4448|0
1601604000000|2020-10-02 02:00:00|4464.4|4446.6|4466.7|4448.9|4468.5|4450.7|4464.3|4446.5|0
1601604300000|2020-10-02 02:05:00|4466.2|4448.4|4466.9|4449.1|4468.8|4451|4466.2|4448.4|0
1601604600000|2020-10-02 02:10:00|4466.8|4449|4468.8|4451|4468.8|4451|4465.6|4447.8|0
1601604900000|2020-10-02 02:15:00|4468.9|4451.1|4471.3|4453.5|4472.6|4454.8|4468.8|4451|0
1601605200000|2020-10-02 02:20:00|4470.9|4453.1|4472.3|4454.5|4476.2|4458.4|4470.9|4453.1|0
1601605500000|2020-10-02 02:25:00|4472.5|4454.7|4469.1|4451.3|4472.5|4454.7|4469.1|4451.3|0
1601605800000|2020-10-02 02:30:00|4469.4|4451.6|4474.5|4456.7|4474.5|4456.7|4468.8|4451|0
1601606100000|2020-10-02 02:35:00|4473.6|4455.8|4482.1|4464.3|4482.2|4464.4|4473.6|4455.8|0
1601606400000|2020-10-02 02:40:00|4479|4461.2|4475.1|4457.3|4479|4461.2|4475.1|4457.3|0
1601606700000|2020-10-02 02:45:00|4477.4|4459.6|4474.6|4456.8|4477.4|4459.6|4472.4|4454.6|0
1601607000000|2020-10-02 02:50:00|4474.9|4457.1|4472.9|4455.1|4475.3|4457.5|4472.9|4455.1|0
1601607300000|2020-10-02 02:55:00|4472.2|4454.4|4479|4461.2|4479.2|4461.4|4471.9|4454.1|0
1601607600000|2020-10-02 03:00:00|4477.6|4459.8|4479.8|4462|4479.8|4462|4477.6|4459.8|0
1601607900000|2020-10-02 03:05:00|4481.1|4463.3|4484.6|4466.6|4485.1|4467.1|4479.5|4461.7|0
1601608200000|2020-10-02 03:10:00|4484.7|4466.7|4488.4|4470.4|4488.9|4470.9|4484.5|4466.5|0
1601608500000|2020-10-02 03:15:00|4487.8|4469.8|4482.4|4464.6|4487.8|4469.8|4482.4|4464.6|0
1601608800000|2020-10-02 03:20:00|4483.5|4465.7|4481.3|4463.5|4483.7|4465.9|4480.4|4462.6|0
1601609100000|2020-10-02 03:25:00|4482.4|4464.6|4485.4|4467.4|4486.8|4468.8|4482.3|4464.5|0
1601609400000|2020-10-02 03:30:00|4482.8|4465|4479.7|4461.9|4485|4467|4479.7|4461.9|0
1601609700000|2020-10-02 03:35:00|4480.1|4462.3|4482.7|4464.9|4484.2|4466.2|4480.1|4462.3|0
1601610000000|2020-10-02 03:40:00|4483|4465.2|4485.6|4467.6|4486.8|4468.8|4482.7|4464.9|0
1601610300000|2020-10-02 03:45:00|4486.2|4468.2|4487.2|4469.2|4488.4|4470.4|4486.2|4468.2|0
1601610600000|2020-10-02 03:50:00|4487.9|4469.9|4492.2|4474.2|4492.2|4474.2|4486.5|4468.5|0
1601610900000|2020-10-02 03:55:00|4492.7|4474.7|4490|4472|4494.1|4476.1|4490|4472|0
1601611200000|2020-10-02 04:00:00|4490.6|4472.6|4491.9|4473.9|4492.4|4474.4|4488.6|4470.6|0
1601611500000|2020-10-02 04:05:00|4492|4474|4494|4476|4495.6|4477.6|4492|4474|0
1601611800000|2020-10-02 04:10:00|4495.6|4477.6|4490.4|4472.4|4495.9|4477.9|4489.9|4471.9|0
1601612100000|2020-10-02 04:15:00|4489.8|4471.8|4495.1|4477.1|4495.9|4477.9|4489.8|4471.8|0
1601612400000|2020-10-02 04:20:00|4495.3|4477.3|4494.5|4476.5|4495.7|4477.7|4492.8|4474.8|0
1601612700000|2020-10-02 04:25:00|4493.1|4475.1|4496.9|4478.9|4496.9|4478.9|4492.2|4474.2|0
1601613000000|2020-10-02 04:30:00|4498.2|4480.2|4501.9|4483.9|4501.9|4483.9|4498.2|4480.2|0
1601613300000|2020-10-02 04:35:00|4501.6|4483.6|4501.4|4483.4|4501.6|4483.6|4497.4|4479.4|0
1601613600000|2020-10-02 04:40:00|4501.6|4483.6|4505|4487|4505|4487|4501|4483|0
1601613900000|2020-10-02 04:45:00|4504.4|4486.4|4503.6|4485.6|4505.3|4487.3|4503.3|4485.3|0
1601614200000|2020-10-02 04:50:00|4503.7|4485.7|4500.8|4482.8|4505|4487|4500.8|4482.8|0
1601614500000|2020-10-02 04:55:00|4491.9|4473.9|4481.9|4464.1|4491.9|4473.9|4481.9|4464.1|0
1601614800000|2020-10-02 05:00:00|4478.4|4460.6|4467.7|4449.9|4478.4|4460.6|4467.7|4449.9|0
1601615100000|2020-10-02 05:05:00|4468|4450.2|4464.4|4446.6|4472.4|4454.6|4462.1|4444.3|0
1601615400000|2020-10-02 05:10:00|4466.7|4448.9|4466.8|4449|4476.1|4458.3|4464.3|4446.5|0
1601615700000|2020-10-02 05:15:00|4470.5|4452.7|4464.2|4446.4|4470.5|4452.7|4457.5|4439.7|0
1601616000000|2020-10-02 05:20:00|4462.8|4445|4454.5|4436.7|4463.7|4445.9|4451.7|4433.9|0
1601616300000|2020-10-02 05:25:00|4453.3|4435.5|4460.2|4442.4|4463.8|4446|4451.9|4434.1|0
1601616600000|2020-10-02 05:30:00|4460.3|4442.5|4450.6|4432.8|4460.3|4442.5|4450.6|4432.8|0
1601616900000|2020-10-02 05:35:00|4447.3|4429.5|4450.6|4432.8|4454.8|4437|4445.6|4427.8|0
1601617200000|2020-10-02 05:40:00|4448.1|4430.3|4447.9|4430.1|4450.1|4432.3|4445.2|4427.4|0
1601617500000|2020-10-02 05:45:00|4448.5|4430.7|4444.9|4427.1|4449|4431.2|4444.9|4427.1|0
1601617800000|2020-10-02 05:50:00|4443.3|4425.5|4446.1|4428.3|4446.3|4428.5|4442.6|4424.8|0
1601618100000|2020-10-02 05:55:00|4444.9|4427.1|4440.9|4423.1|4446.8|4429|4436.3|4418.5|0
1601853000000|2020-10-04 23:10:00|4557.4|4539.2|4571.4|4553.2|4571.4|4553.2|4557.4|4539.2|0
1601853300000|2020-10-04 23:15:00|4580.8|4562.6|4576.5|4558.3|4584.8|4566.4|4573.3|4555.1|0
1601853600000|2020-10-04 23:20:00|4576.4|4558.2|4585.5|4567.1|4588.4|4570|4576.4|4558.2|0
1601853900000|2020-10-04 23:25:00|4584.6|4566.2|4588.9|4570.5|4593.4|4575|4584.6|4566.2|0
1601854200000|2020-10-04 23:30:00|4588.5|4570.1|4584.9|4566.5|4588.5|4570.1|4583.9|4565.7|0
1601854500000|2020-10-04 23:35:00|4586.3|4567.9|4583.9|4565.7|4588.1|4569.7|4581.1|4562.9|0
1601854800000|2020-10-04 23:40:00|4579.9|4561.7|4582.1|4563.9|4583|4564.8|4579.5|4561.3|0
1601855100000|2020-10-04 23:45:00|4579.7|4561.5|4568.9|4550.7|4579.7|4561.5|4567.2|4549|0
1601855400000|2020-10-04 23:50:00|4570.7|4552.5|4579.7|4561.5|4581.4|4563.2|4570.7|4552.5|0
1601855700000|2020-10-04 23:55:00|4576.2|4558|4578.6|4560.4|4580.5|4562.3|4576.2|4558|0
1601856000000|2020-10-05 00:00:00|4578.4|4560.2|4582.4|4564.2|4582.7|4564.5|4572|4553.8|0
1601856300000|2020-10-05 00:05:00|4587.3|4568.9|4589.5|4571.1|4590.5|4572.1|4586|4567.6|0
1601856600000|2020-10-05 00:10:00|4591.3|4572.9|4601.5|4583.1|4601.9|4583.5|4591.3|4572.9|0
1601856900000|2020-10-05 00:15:00|4600.8|4582.4|4598.1|4579.7|4600.8|4582.4|4595.9|4577.5|0
1601857200000|2020-10-05 00:20:00|4595.6|4577.2|4602.2|4583.8|4603.9|4585.5|4595.2|4576.8|0
1601857500000|2020-10-05 00:25:00|4601.7|4583.3|4603.4|4585|4606.3|4587.9|4600.2|4581.8|0
1601857800000|2020-10-05 00:30:00|4604|4585.6|4600.8|4582.4|4604|4585.6|4599.5|4581.1|0
1601858100000|2020-10-05 00:35:00|4601|4582.6|4605.3|4586.9|4605.7|4587.3|4600.4|4582|0
1601858400000|2020-10-05 00:40:00|4604.6|4586.2|4598.7|4580.3|4604.6|4586.2|4598.7|4580.3|0
1601858700000|2020-10-05 00:45:00|4597|4578.6|4596.9|4578.5|4597.8|4579.4|4595.8|4577.4|0
1601859000000|2020-10-05 00:50:00|4598.6|4580.2|4597.8|4579.4|4598.6|4580.2|4596.5|4578.1|0
1601859300000|2020-10-05 00:55:00|4597.4|4579|4599.1|4580.7|4601.2|4582.8|4597.4|4579|0
1601859600000|2020-10-05 01:00:00|4600.1|4581.7|4598.6|4580.2|4600.9|4582.5|4595.6|4577.2|0
1601859900000|2020-10-05 01:05:00|4597.3|4578.9|4592.1|4573.7|4597.3|4578.9|4588.7|4570.3|0
1601860200000|2020-10-05 01:10:00|4592|4573.6|4584|4565.8|4592.9|4574.5|4584|4565.8|0
1601860500000|2020-10-05 01:15:00|4584.7|4566.3|4589.5|4571.1|4591.3|4572.9|4583.5|4565.3|0
1601860800000|2020-10-05 01:20:00|4586.9|4568.5|4590.4|4572|4590.5|4572.1|4586.9|4568.5|0
1601861100000|2020-10-05 01:25:00|4590.6|4572.2|4588.7|4570.3|4590.8|4572.4|4587.9|4569.5|0
1601861400000|2020-10-05 01:30:00|4586.2|4567.8|4579.5|4561.3|4586.2|4567.8|4579.5|4561.3|0
1601861700000|2020-10-05 01:35:00|4581.4|4563.2|4583.5|4565.3|4583.5|4565.3|4578.9|4560.7|0
1601862000000|2020-10-05 01:40:00|4583.2|4565|4587.7|4569.3|4587.8|4569.4|4583.2|4565|0
1601862300000|2020-10-05 01:45:00|4587.5|4569.1|4591.6|4573.2|4594.3|4575.9|4584.9|4566.5|0
1601862600000|2020-10-05 01:50:00|4591|4572.6|4591.6|4573.2|4594|4575.6|4591|4572.6|0
1601862900000|2020-10-05 01:55:00|4593.6|4575.2|4593.1|4574.7|4593.6|4575.2|4590.4|4572|0
1601863200000|2020-10-05 02:00:00|4592.5|4574.1|4593.8|4575.4|4594.2|4575.8|4591.5|4573.1|0
1601863500000|2020-10-05 02:05:00|4593.4|4575|4599.8|4581.4|4599.8|4581.4|4593.4|4575|0
1601863800000|2020-10-05 02:10:00|4598.5|4580.1|4599.2|4580.8|4599.2|4580.8|4596.6|4578.2|0
1601864100000|2020-10-05 02:15:00|4597.9|4579.5|4596.8|4578.4|4598.7|4580.3|4595.6|4577.2|0
1601864400000|2020-10-05 02:20:00|4597|4578.6|4595.1|4576.7|4597|4578.6|4595.1|4576.7|0
1601864700000|2020-10-05 02:25:00|4595.5|4577.1|4595|4576.6|4595.5|4577.1|4594.6|4576.2|0
1601865000000|2020-10-05 02:30:00|4595.2|4576.8|4594.2|4575.8|4595.2|4576.8|4593.2|4574.8|0
1601865300000|2020-10-05 02:35:00|4592.7|4574.3|4593.5|4575.1|4593.5|4575.1|4591.4|4573|0
1601865600000|2020-10-05 02:40:00|4592.6|4574.2|4589.5|4571.1|4593.9|4575.5|4588.1|4569.7|0
1601865900000|2020-10-05 02:45:00|4590.7|4572.3|4592.1|4573.7|4592.8|4574.4|4589.1|4570.7|0
1601866200000|2020-10-05 02:50:00|4592.4|4574|4591.9|4573.5|4593.7|4575.3|4591.8|4573.4|0
1601866500000|2020-10-05 02:55:00|4591.1|4572.7|4593.4|4575|4593.4|4575|4591|4572.6|0
1601866800000|2020-10-05 03:00:00|4593.8|4575.4|4594.4|4576|4597.5|4579.1|4593.8|4575.4|0
1601867100000|2020-10-05 03:05:00|4594.6|4576.2|4594|4575.6|4595.5|4577.1|4593.5|4575.1|0
1601867400000|2020-10-05 03:10:00|4595.1|4576.7|4594.1|4575.7|4595.1|4576.7|4590.9|4572.5|0
1601867700000|2020-10-05 03:15:00|4593.3|4574.9|4595.6|4577.2|4595.6|4577.2|4592.9|4574.5|0
1601868000000|2020-10-05 03:20:00|4595.7|4577.3|4592.6|4574.2|4595.7|4577.3|4591.4|4573|0
1601868300000|2020-10-05 03:25:00|4593.4|4575|4596.2|4577.8|4596.2|4577.8|4593.4|4575|0
1601868600000|2020-10-05 03:30:00|4595.7|4577.3|4596.1|4577.7|4597.3|4578.9|4595.7|4577.3|0
1601868900000|2020-10-05 03:35:00|4598|4579.6|4600.2|4581.8|4601.3|4582.9|4598|4579.6|0
1601869200000|2020-10-05 03:40:00|4599.6|4581.2|4596.5|4578.1|4599.6|4581.2|4595.6|4577.2|0
1601869500000|2020-10-05 03:45:00|4596.9|4578.5|4597.7|4579.3|4598.7|4580.3|4595.4|4577|0
1601869800000|2020-10-05 03:50:00|4598.6|4580.2|4594.8|4576.4|4598.9|4580.5|4594.8|4576.4|0
1601870100000|2020-10-05 03:55:00|4594.4|4576|4594.7|4576.3|4595.2|4576.8|4594|4575.6|0
1601870400000|2020-10-05 04:00:00|4594.3|4575.9|4597.4|4579|4599.1|4580.7|4594.3|4575.9|0
1601870700000|2020-10-05 04:05:00|4597.2|4578.8|4600.6|4582.2|4601.3|4582.9|4597.2|4578.8|0
1601871000000|2020-10-05 04:10:00|4602|4583.6|4601.4|4583|4602.3|4583.9|4601|4582.6|0
1601871300000|2020-10-05 04:15:00|4603.1|4584.7|4607.1|4588.7|4607.7|4589.3|4602.6|4584.2|0
1601871600000|2020-10-05 04:20:00|4607.5|4589.1|4606.7|4588.3|4607.7|4589.3|4605.2|4586.8|0
1601871900000|2020-10-05 04:25:00|4606.2|4587.8|4607.7|4589.3|4610.5|4592.1|4606.2|4587.8|0
1601872200000|2020-10-05 04:30:00|4607.4|4589|4611.9|4593.5|4614.6|4596.2|4607.4|4589|0
1601872500000|2020-10-05 04:35:00|4613.7|4595.3|4611.9|4593.5|4613.7|4595.3|4610.2|4591.8|0
1601872800000|2020-10-05 04:40:00|4611.4|4593|4610.6|4592.2|4611.8|4593.4|4610.6|4592.2|0
1601873100000|2020-10-05 04:45:00|4610.9|4592.5|4610.9|4592.5|4614.2|4595.8|4609.4|4591|0
1601873400000|2020-10-05 04:50:00|4611.3|4592.9|4609.4|4591|4611.3|4592.9|4608.7|4590.3|0
1601873700000|2020-10-05 04:55:00|4609.7|4591.3|4607.9|4589.5|4609.9|4591.5|4607.3|4588.9|0
1601939400000|2020-10-05 23:10:00|4614.5|4596.1|4606.7|4588.3|4614.5|4596.1|4604.9|4586.5|0
1601939700000|2020-10-05 23:15:00|4607|4588.6|4607.6|4589.2|4607.6|4589.2|4601.9|4583.5|0
1601940000000|2020-10-05 23:20:00|4606.6|4588.2|4585.9|4567.5|4606.6|4588.2|4585.9|4567.5|0
1601940300000|2020-10-05 23:25:00|4587|4568.6|4592.9|4574.5|4593.7|4575.3|4587|4568.6|0
1601940600000|2020-10-05 23:30:00|4587.4|4569|4584.9|4566.5|4590.1|4571.7|4583.9|4565.7|0
1601940900000|2020-10-05 23:35:00|4585.9|4567.5|4574.2|4556|4585.9|4567.5|4573.4|4555.2|0
1601941200000|2020-10-05 23:40:00|4574.6|4556.4|4583.8|4565.6|4583.8|4565.6|4574.6|4556.4|0
1601941500000|2020-10-05 23:45:00|4585.9|4567.5|4589|4570.6|4589|4570.6|4583.6|4565.4|0
1601941800000|2020-10-05 23:50:00|4590.1|4571.7|4594.1|4575.7|4595.3|4576.9|4589.5|4571.1|0
1601942100000|2020-10-05 23:55:00|4594.4|4576|4585.8|4567.4|4594.4|4576|4584.3|4565.9|0
1601942400000|2020-10-06 00:00:00|4583.4|4565.2|4586.4|4568|4591.4|4573|4583.1|4564.9|0
1601942700000|2020-10-06 00:05:00|4587.6|4569.2|4591.2|4572.8|4591.2|4572.8|4587.6|4569.2|0
1601943000000|2020-10-06 00:10:00|4591.6|4573.2|4588.9|4570.5|4591.6|4573.2|4584.8|4566.4|0
1601943300000|2020-10-06 00:15:00|4589.4|4571|4589.3|4570.9|4591.3|4572.9|4588.8|4570.4|0
1601943600000|2020-10-06 00:20:00|4589.8|4571.4|4585.9|4567.5|4589.8|4571.4|4585.5|4567.1|0
1601943900000|2020-10-06 00:25:00|4585.5|4567.1|4586.3|4567.9|4586.7|4568.3|4583.1|4564.9|0
1601944200000|2020-10-06 00:30:00|4586.7|4568.3|4587.8|4569.4|4588.8|4570.4|4586.6|4568.2|0
1601944500000|2020-10-06 00:35:00|4587.1|4568.7|4581.6|4563.4|4587.7|4569.3|4581.5|4563.3|0
1601944800000|2020-10-06 00:40:00|4579.8|4561.6|4576.5|4558.3|4581.6|4563.4|4576.5|4558.3|0
1601945100000|2020-10-06 00:45:00|4577.4|4559.2|4585.4|4567|4585.4|4567|4577.4|4559.2|0
1601945400000|2020-10-06 00:50:00|4586.3|4567.9|4587.7|4569.3|4590.3|4571.9|4586.3|4567.9|0
1601945700000|2020-10-06 00:55:00|4587.8|4569.4|4590.6|4572.2|4591.3|4572.9|4587.8|4569.4|0
1601946000000|2020-10-06 01:00:00|4590.2|4571.8|4596.6|4578.2|4596.6|4578.2|4589.4|4571|0
1601946300000|2020-10-06 01:05:00|4598.9|4580.5|4604.4|4586|4605.3|4586.9|4598.9|4580.5|0
1601946600000|2020-10-06 01:10:00|4605.6|4587.2|4610.3|4591.9|4610.9|4592.5|4605.5|4587.1|0
1601946900000|2020-10-06 01:15:00|4605.8|4587.4|4607.6|4589.2|4608.1|4589.7|4604.5|4586.1|0
1601947200000|2020-10-06 01:20:00|4608.2|4589.8|4607|4588.6|4608.2|4589.8|4605.9|4587.5|0
1601947500000|2020-10-06 01:25:00|4607.8|4589.4|4602.7|4584.3|4609.8|4591.4|4602.7|4584.3|0
1601947800000|2020-10-06 01:30:00|4602.4|4584|4597.1|4578.7|4603.5|4585.1|4594.3|4575.9|0
1601948100000|2020-10-06 01:35:00|4598.8|4580.4|4598.2|4579.8|4603.2|4584.8|4598.2|4579.8|0
1601948400000|2020-10-06 01:40:00|4595.7|4577.3|4597.3|4578.9|4598.4|4580|4593.6|4575.2|0
1601948700000|2020-10-06 01:45:00|4595.7|4577.3|4599.9|4581.5|4600.1|4581.7|4595.7|4577.3|0
1601949000000|2020-10-06 01:50:00|4600.5|4582.1|4601.3|4582.9|4601.3|4582.9|4598.2|4579.8|0
1601949300000|2020-10-06 01:55:00|4601.9|4583.5|4602|4583.6|4602.7|4584.3|4601.6|4583.2|0
1601949600000|2020-10-06 02:00:00|4602.4|4584|4601.5|4583.1|4603.6|4585.2|4600.7|4582.3|0
1601949900000|2020-10-06 02:05:00|4603|4584.6|4604.3|4585.9|4604.3|4585.9|4600.4|4582|0
1601950200000|2020-10-06 02:10:00|4604.9|4586.5|4608.2|4589.8|4608.6|4590.2|4604.9|4586.5|0
1601950500000|2020-10-06 02:15:00|4606.5|4588.1|4610.4|4592|4611.2|4592.8|4606.5|4588.1|0
1601950800000|2020-10-06 02:20:00|4610.3|4591.9|4605.9|4587.5|4612.2|4593.8|4605.9|4587.5|0
1601951100000|2020-10-06 02:25:00|4605.6|4587.2|4594.8|4576.4|4605.6|4587.2|4594.2|4575.8|0
1601951400000|2020-10-06 02:30:00|4595.2|4576.8|4597.2|4578.8|4598.8|4580.4|4595.2|4576.8|0
1601951700000|2020-10-06 02:35:00|4596.4|4578|4595.3|4576.9|4597.3|4578.9|4591|4572.6|0
1601952000000|2020-10-06 02:40:00|4593.2|4574.8|4591|4572.6|4593.6|4575.2|4590.7|4572.3|0
1601952300000|2020-10-06 02:45:00|4590.5|4572.1|4589.7|4571.3|4590.5|4572.1|4587.4|4569|0
1601952600000|2020-10-06 02:50:00|4589.9|4571.5|4586.6|4568.2|4589.9|4571.5|4586.2|4567.8|0
1601952900000|2020-10-06 02:55:00|4585.4|4567|4592.4|4574|4592.4|4574|4585.4|4567|0
1601953200000|2020-10-06 03:00:00|4594|4575.6|4589.2|4570.8|4595|4576.6|4589.2|4570.8|0
1601953500000|2020-10-06 03:05:00|4591.3|4572.9|4591.7|4573.3|4593.9|4575.5|4591.3|4572.9|0
1601953800000|2020-10-06 03:10:00|4592.9|4574.5|4593.9|4575.5|4594.3|4575.9|4592.3|4573.9|0
1601954100000|2020-10-06 03:15:00|4594.1|4575.7|4594|4575.6|4595.6|4577.2|4594|4575.6|0
1601954400000|2020-10-06 03:20:00|4595.2|4576.8|4600|4581.6|4600.3|4581.9|4595.2|4576.8|0
1601954700000|2020-10-06 03:25:00|4600.8|4582.4|4603.2|4584.8|4604|4585.6|4600.8|4582.4|0
1601955000000|2020-10-06 03:30:00|4603|4584.6|4592.8|4574.4|4606.4|4588|4592.8|4574.4|0
1601955300000|2020-10-06 03:35:00|4594.4|4576|4596.1|4577.7|4600.1|4581.7|4594.4|4576|0
1601955600000|2020-10-06 03:40:00|4597.4|4579|4601.5|4583.1|4602|4583.6|4596.6|4578.2|0
1601955900000|2020-10-06 03:45:00|4601.7|4583.3|4612.1|4593.7|4612.1|4593.7|4601.7|4583.3|0
1601956200000|2020-10-06 03:50:00|4612.9|4594.5|4612.2|4593.8|4614.2|4595.8|4609.8|4591.4|0
1601956500000|2020-10-06 03:55:00|4611.3|4592.9|4608.1|4589.7|4611.5|4593.1|4605.4|4587|0
1601956800000|2020-10-06 04:00:00|4605.5|4587.1|4609.8|4591.4|4609.8|4591.4|4604.3|4585.9|0
1601957100000|2020-10-06 04:05:00|4609.3|4590.9|4610.6|4592.2|4610.9|4592.5|4609.3|4590.9|0
1601957400000|2020-10-06 04:10:00|4610.2|4591.8|4614.7|4596.3|4614.7|4596.3|4610.2|4591.8|0
1601957700000|2020-10-06 04:15:00|4617.1|4598.7|4616.5|4598.1|4618.1|4599.7|4616.3|4597.9|0
1601958000000|2020-10-06 04:20:00|4613.8|4595.4|4614.3|4595.9|4615.4|4597|4613|4594.6|0
1601958300000|2020-10-06 04:25:00|4613.4|4595|4614.2|4595.8|4614.4|4596|4612.7|4594.3|0
1601958600000|2020-10-06 04:30:00|4614.1|4595.7|4609.9|4591.5|4614.6|4596.2|4609.9|4591.5|0
1601958900000|2020-10-06 04:35:00|4609.7|4591.3|4617|4598.6|4617|4598.6|4609.7|4591.3|0
1601959200000|2020-10-06 04:40:00|4617.3|4598.9|4620.1|4601.7|4620.1|4601.7|4617.3|4598.9|0
1601959500000|2020-10-06 04:45:00|4619.8|4601.4|4619.4|4601|4620.1|4601.7|4618.6|4600.2|0
1601959800000|2020-10-06 04:50:00|4621.1|4602.7|4624.7|4606.3|4624.7|4606.3|4619.4|4601|0
1601960100000|2020-10-06 04:55:00|4625.3|4606.9|4625.3|4606.9|4626.5|4608.1|4624.3|4605.9|0
1602025800000|2020-10-06 23:10:00|4635|4616.4|4633|4614.6|4635|4616.4|4626.7|4608.3|0
1602026100000|2020-10-06 23:15:00|4623.2|4604.8|4616.9|4598.5|4623.2|4604.8|4614.6|4596.2|0
1602026400000|2020-10-06 23:20:00|4614.9|4596.5|4626.3|4607.9|4628.3|4609.9|4614.9|4596.5|0
1602026700000|2020-10-06 23:25:00|4622.9|4604.5|4626.6|4608.2|4629.2|4610.8|4622.4|4604|0
1602027000000|2020-10-06 23:30:00|4626.2|4607.8|4633.1|4614.7|4633.2|4614.8|4626.2|4607.8|0
1602027300000|2020-10-06 23:35:00|4632.8|4614.4|4629.5|4611.1|4636.4|4617.8|4629.5|4611.1|0
1602027600000|2020-10-06 23:40:00|4631.7|4613.3|4637|4618.4|4638.6|4620|4631.7|4613.3|0
1602027900000|2020-10-06 23:45:00|4638.1|4619.5|4635.3|4616.7|4638.1|4619.5|4634.5|4615.9|0
1602028200000|2020-10-06 23:50:00|4634.6|4616|4636.4|4617.8|4636.6|4618|4634.6|4616|0
1602028500000|2020-10-06 23:55:00|4635.9|4617.3|4637.5|4618.9|4638.4|4619.8|4635.4|4616.8|0
1602028800000|2020-10-07 00:00:00|4638.2|4619.6|4633.6|4615.2|4638.2|4619.6|4633|4614.6|0
1602029100000|2020-10-07 00:05:00|4633.5|4615.1|4644.6|4626|4644.6|4626|4633.5|4615.1|0
1602029400000|2020-10-07 00:10:00|4643.7|4625.1|4646.5|4627.9|4648.6|4630|4642.8|4624.2|0
1602029700000|2020-10-07 00:15:00|4647.7|4629.1|4646.2|4627.6|4647.7|4629.1|4643|4624.4|0
1602030000000|2020-10-07 00:20:00|4645.9|4627.3|4651.1|4632.5|4651.1|4632.5|4645.9|4627.3|0
1602030300000|2020-10-07 00:25:00|4651|4632.4|4650.1|4631.5|4654.9|4636.3|4649.4|4630.8|0
1602030600000|2020-10-07 00:30:00|4651.7|4633.1|4649.2|4630.6|4651.7|4633.1|4649|4630.4|0
1602030900000|2020-10-07 00:35:00|4651.9|4633.3|4652.7|4634.1|4652.7|4634.1|4650.1|4631.5|0
1602031200000|2020-10-07 00:40:00|4652|4633.4|4655.4|4636.8|4655.4|4636.8|4652|4633.4|0
1602031500000|2020-10-07 00:45:00|4656.2|4637.6|4654|4635.4|4658.2|4639.6|4654|4635.4|0
1602031800000|2020-10-07 00:50:00|4653.6|4635|4656.2|4637.6|4656.2|4637.6|4652.2|4633.6|0
1602032100000|2020-10-07 00:55:00|4657|4638.4|4659.2|4640.6|4660.3|4641.7|4657|4638.4|0
1602032400000|2020-10-07 01:00:00|4658.1|4639.5|4656.3|4637.7|4658.1|4639.5|4651.2|4632.6|0
1602032700000|2020-10-07 01:05:00|4656.5|4637.9|4656.9|4638.3|4659.3|4640.7|4656.5|4637.9|0
1602033000000|2020-10-07 01:10:00|4656.1|4637.5|4660.4|4641.8|4661.2|4642.6|4656.1|4637.5|0
1602033300000|2020-10-07 01:15:00|4660.3|4641.7|4662.2|4643.6|4662.8|4644.2|4659.4|4640.8|0
1602033600000|2020-10-07 01:20:00|4662|4643.4|4659|4640.4|4662.2|4643.6|4659|4640.4|0
1602033900000|2020-10-07 01:25:00|4660.3|4641.7|4660.6|4642|4661.7|4643.1|4657.8|4639.2|0
1602034200000|2020-10-07 01:30:00|4659.7|4641.1|4657.3|4638.7|4659.7|4641.1|4656.7|4638.1|0
1602034500000|2020-10-07 01:35:00|4659.7|4641.1|4663|4644.4|4663|4644.4|4657.5|4638.9|0
1602034800000|2020-10-07 01:40:00|4664.3|4645.7|4666.5|4647.9|4666.9|4648.3|4663.3|4644.7|0
1602035100000|2020-10-07 01:45:00|4666|4647.4|4676.2|4657.6|4676.3|4657.7|4666|4647.4|0
1602035400000|2020-10-07 01:50:00|4676.9|4658.3|4681|4662.4|4681|4662.4|4676.1|4657.5|0
1602035700000|2020-10-07 01:55:00|4681.3|4662.7|4683.1|4664.5|4683.3|4664.7|4681|4662.4|0
1602036000000|2020-10-07 02:00:00|4683.6|4665|4686.9|4668.1|4690.1|4671.3|4683.6|4665|0
1602036300000|2020-10-07 02:05:00|4686|4667.2|4690.6|4671.8|4690.6|4671.8|4684.2|4665.6|0
1602036600000|2020-10-07 02:10:00|4690.4|4671.6|4694.3|4675.5|4694.6|4675.8|4690|4671.2|0
1602036900000|2020-10-07 02:15:00|4694.2|4675.4|4700.3|4681.5|4700.4|4681.6|4693.7|4674.9|0
1602037200000|2020-10-07 02:20:00|4698.5|4679.7|4694.9|4676.1|4698.5|4679.7|4694.9|4676.1|0
1602037500000|2020-10-07 02:25:00|4694.2|4675.4|4695.1|4676.3|4699.3|4680.5|4694.1|4675.3|0
1602037800000|2020-10-07 02:30:00|4695.7|4676.9|4695.1|4676.3|4696.7|4677.9|4691.9|4673.1|0
1602038100000|2020-10-07 02:35:00|4695.2|4676.4|4698.8|4680|4698.8|4680|4693.9|4675.1|0
1602038400000|2020-10-07 02:40:00|4698.7|4679.9|4690.7|4671.9|4699|4680.2|4690.7|4671.9|0
1602038700000|2020-10-07 02:45:00|4689.7|4670.9|4694.4|4675.6|4695.3|4676.5|4689.7|4670.9|0
1602039000000|2020-10-07 02:50:00|4695.4|4676.6|4696.2|4677.4|4697.6|4678.8|4695.4|4676.6|0
1602039300000|2020-10-07 02:55:00|4697.3|4678.5|4696.2|4677.4|4697.3|4678.5|4696.1|4677.3|0
1602039600000|2020-10-07 03:00:00|4696.4|4677.6|4695.7|4676.9|4698.5|4679.7|4695.2|4676.4|0
1602039900000|2020-10-07 03:05:00|4695.8|4677|4693.7|4674.9|4695.8|4677|4693.7|4674.9|0
1602040200000|2020-10-07 03:10:00|4695|4676.2|4695.2|4676.4|4696|4677.2|4692|4673.2|0
1602040500000|2020-10-07 03:15:00|4694.9|4676.1|4691.3|4672.5|4695.9|4677.1|4690.5|4671.7|0
1602040800000|2020-10-07 03:20:00|4693.1|4674.3|4695.3|4676.5|4695.8|4677|4693.1|4674.3|0
1602041100000|2020-10-07 03:25:00|4695.5|4676.7|4700.1|4681.3|4700.1|4681.3|4695.5|4676.7|0
1602041400000|2020-10-07 03:30:00|4701.3|4682.5|4702.9|4684.1|4704.3|4685.5|4701.3|4682.5|0
1602041700000|2020-10-07 03:35:00|4702.6|4683.8|4702.9|4684.1|4704.5|4685.7|4702.3|4683.5|0
1602042000000|2020-10-07 03:40:00|4702.7|4683.9|4703.8|4685|4704.4|4685.6|4701|4682.2|0
1602042300000|2020-10-07 03:45:00|4702.2|4683.4|4703.2|4684.4|4703.2|4684.4|4700.4|4681.6|0
1602042600000|2020-10-07 03:50:00|4705.3|4686.5|4707.9|4689.1|4707.9|4689.1|4704.7|4685.9|0
1602042900000|2020-10-07 03:55:00|4707.7|4688.9|4709.8|4691|4710.4|4691.6|4707.7|4688.9|0
1602043200000|2020-10-07 04:00:00|4709.1|4690.3|4708.7|4689.9|4710.3|4691.5|4708.4|4689.6|0
1602043500000|2020-10-07 04:05:00|4708.5|4689.7|4710.1|4691.3|4710.3|4691.5|4708.5|4689.7|0
1602043800000|2020-10-07 04:10:00|4709|4690.2|4708.9|4690.1|4709.4|4690.6|4707.3|4688.5|0
1602044100000|2020-10-07 04:15:00|4708.7|4689.9|4712.7|4693.9|4712.7|4693.9|4708.7|4689.9|0
1602044400000|2020-10-07 04:20:00|4712|4693.2|4715.9|4697.1|4715.9|4697.1|4712|4693.2|0
1602044700000|2020-10-07 04:25:00|4717.3|4698.5|4717.6|4698.8|4719.1|4700.3|4716.3|4697.5|0
1602045000000|2020-10-07 04:30:00|4718.2|4699.4|4719.5|4700.7|4719.8|4701|4716.8|4698|0
1602045300000|2020-10-07 04:35:00|4720.2|4701.4|4724.1|4705.3|4727.6|4708.8|4720.2|4701.4|0
1602045600000|2020-10-07 04:40:00|4724.3|4705.5|4725.2|4706.4|4726|4707.2|4724.3|4705.5|0
1602045900000|2020-10-07 04:45:00|4724.5|4705.7|4727.1|4708.3|4727.1|4708.3|4724.2|4705.4|0
1602046200000|2020-10-07 04:50:00|4726.8|4708|4723.6|4704.8|4726.8|4708|4718.8|4700|0
1602046500000|2020-10-07 04:55:00|4723.8|4705|4725.4|4706.6|4725.6|4706.8|4722.9|4704.1|0
1602112200000|2020-10-07 23:10:00|4786.8|4767.6|4767|4748|4786.8|4767.6|4766.4|4747.4|0
1602112500000|2020-10-07 23:15:00|4770.6|4751.6|4775.4|4756.4|4777.1|4758.1|4764.4|4745.4|0
1602112800000|2020-10-07 23:20:00|4777|4758|4784.7|4765.5|4785.1|4765.9|4776|4757|0
1602113100000|2020-10-07 23:25:00|4786.7|4767.5|4770.1|4751.1|4786.7|4767.5|4766.6|4747.6|0
1602113400000|2020-10-07 23:30:00|4766.2|4747.2|4759|4740|4766.2|4747.2|4758.5|4739.5|0
1602113700000|2020-10-07 23:35:00|4758.1|4739.1|4763.5|4744.5|4766.9|4747.9|4757.8|4738.8|0
1602114000000|2020-10-07 23:40:00|4763.1|4744.1|4766.4|4747.4|4768.7|4749.7|4763.1|4744.1|0
1602114300000|2020-10-07 23:45:00|4767.2|4748.2|4775.3|4756.3|4775.3|4756.3|4767.2|4748.2|0
1602114600000|2020-10-07 23:50:00|4776|4757|4779.3|4760.3|4780.4|4761.4|4775.2|4756.2|0
1602114900000|2020-10-07 23:55:00|4779.1|4760.1|4778.7|4759.7|4780.9|4761.9|4778.4|4759.4|0
1602115200000|2020-10-08 00:00:00|4775|4756|4771.2|4752.2|4775|4756|4766.3|4747.3|0
1602115500000|2020-10-08 00:05:00|4766.3|4747.3|4767.4|4748.4|4767.4|4748.4|4761.3|4742.3|0
1602115800000|2020-10-08 00:10:00|4767.6|4748.6|4769.9|4750.9|4772|4753|4767.5|4748.5|0
1602116100000|2020-10-08 00:15:00|4771.2|4752.2|4767.4|4748.4|4771.2|4752.2|4764.6|4745.6|0
1602116400000|2020-10-08 00:20:00|4766.8|4747.8|4778|4759|4778|4759|4766.8|4747.8|0
1602116700000|2020-10-08 00:25:00|4776.7|4757.7|4775.3|4756.3|4776.7|4757.7|4772.5|4753.5|0
1602117000000|2020-10-08 00:30:00|4776.9|4757.9|4773.7|4754.7|4776.9|4757.9|4772.7|4753.7|0
1602117300000|2020-10-08 00:35:00|4774.5|4755.5|4772.6|4753.6|4774.5|4755.5|4766.3|4747.3|0
1602117600000|2020-10-08 00:40:00|4774|4755|4777.2|4758.2|4777.2|4758.2|4773|4754|0
1602117900000|2020-10-08 00:45:00|4776.5|4757.5|4781.2|4762.2|4781.2|4762.2|4776.2|4757.2|0
1602118200000|2020-10-08 00:50:00|4780.5|4761.5|4784.2|4765.2|4784.2|4765.2|4780.5|4761.5|0
1602118500000|2020-10-08 00:55:00|4784.3|4765.3|4778.2|4759.2|4785.1|4765.9|4775.8|4756.8|0
1602118800000|2020-10-08 01:00:00|4779|4760|4779.8|4760.8|4782.7|4763.7|4776.6|4757.6|0
1602119100000|2020-10-08 01:05:00|4780.2|4761.2|4782.8|4763.8|4783.3|4764.3|4780.2|4761.2|0
1602119400000|2020-10-08 01:10:00|4783.4|4764.4|4783.2|4764.2|4784.8|4765.6|4782.8|4763.8|0
1602119700000|2020-10-08 01:15:00|4784|4765|4781.5|4762.5|4784|4765|4778.4|4759.4|0
1602120000000|2020-10-08 01:20:00|4782.3|4763.3|4783.3|4764.3|4783.3|4764.3|4781.5|4762.5|0
1602120300000|2020-10-08 01:25:00|4783.5|4764.5|4783.9|4764.9|4783.9|4764.9|4780.6|4761.6|0
1602120600000|2020-10-08 01:30:00|4784.4|4765.4|4778.4|4759.4|4784.4|4765.4|4772.8|4753.8|0
1602120900000|2020-10-08 01:35:00|4778.5|4759.5|4777.7|4758.7|4778.5|4759.5|4774.2|4755.2|0
1602121200000|2020-10-08 01:40:00|4779.5|4760.5|4786.8|4767.6|4786.8|4767.6|4779.5|4760.5|0
1602121500000|2020-10-08 01:45:00|4785.4|4766.2|4787.7|4768.5|4787.7|4768.5|4785.2|4766|0
1602121800000|2020-10-08 01:50:00|4788.1|4768.9|4791.9|4772.7|4793.7|4774.5|4786.9|4767.7|0
1602122100000|2020-10-08 01:55:00|4793.2|4774|4794.9|4775.7|4797.1|4777.9|4790.8|4771.6|0
1602122400000|2020-10-08 02:00:00|4793.8|4774.6|4790.2|4771|4793.8|4774.6|4789.7|4770.5|0
1602122700000|2020-10-08 02:05:00|4788.4|4769.2|4787|4767.8|4789.1|4769.9|4784.7|4765.5|0
1602123000000|2020-10-08 02:10:00|4789|4769.8|4786.8|4767.6|4791.3|4772.1|4786.8|4767.6|0
1602123300000|2020-10-08 02:15:00|4785.6|4766.4|4786.6|4767.4|4787.5|4768.3|4783.9|4764.9|0
1602123600000|2020-10-08 02:20:00|4786.2|4767|4790.4|4771.2|4790.4|4771.2|4785.7|4766.5|0
1602123900000|2020-10-08 02:25:00|4789.3|4770.1|4782.8|4763.8|4789.3|4770.1|4782.8|4763.8|0
1602124200000|2020-10-08 02:30:00|4783.5|4764.5|4785.9|4766.7|4786.2|4767|4783.5|4764.5|0
1602124500000|2020-10-08 02:35:00|4786.3|4767.1|4789.3|4770.1|4790.2|4771|4784.4|4765.4|0
1602124800000|2020-10-08 02:40:00|4790.7|4771.5|4794.6|4775.4|4794.6|4775.4|4790.7|4771.5|0
1602125100000|2020-10-08 02:45:00|4794.3|4775.1|4794.1|4774.9|4795.5|4776.3|4794.1|4774.9|0
1602125400000|2020-10-08 02:50:00|4793.7|4774.5|4796.2|4777|4796.2|4777|4793.7|4774.5|0
1602125700000|2020-10-08 02:55:00|4795.2|4776|4796.1|4776.9|4796.6|4777.4|4795|4775.8|0
1602126000000|2020-10-08 03:00:00|4796|4776.8|4796.5|4777.3|4797.1|4777.9|4796|4776.8|0
1602126300000|2020-10-08 03:05:00|4795.6|4776.4|4797.3|4778.1|4798.8|4779.6|4795.6|4776.4|0
1602126600000|2020-10-08 03:10:00|4798|4778.8|4800.5|4781.3|4802.4|4783.2|4798|4778.8|0
1602126900000|2020-10-08 03:15:00|4800.9|4781.7|4801|4781.8|4802.3|4783.1|4800.5|4781.3|0
1602127200000|2020-10-08 03:20:00|4800.9|4781.7|4798.7|4779.5|4800.9|4781.7|4793.3|4774.1|0
1602127500000|2020-10-08 03:25:00|4798.2|4779|4795|4775.8|4798.2|4779|4794.8|4775.6|0
1602127800000|2020-10-08 03:30:00|4793.3|4774.1|4790|4770.8|4793.3|4774.1|4790|4770.8|0
1602128100000|2020-10-08 03:35:00|4789.6|4770.4|4789.5|4770.3|4791.6|4772.4|4788.9|4769.7|0
1602128400000|2020-10-08 03:40:00|4787.5|4768.3|4791.2|4772|4793.1|4773.9|4787.5|4768.3|0
1602128700000|2020-10-08 03:45:00|4790.6|4771.4|4792.6|4773.4|4793|4773.8|4790.1|4770.9|0
1602129000000|2020-10-08 03:50:00|4791.6|4772.4|4789.1|4769.9|4793.3|4774.1|4789.1|4769.9|0
1602129300000|2020-10-08 03:55:00|4788.1|4768.9|4787|4767.8|4791.8|4772.6|4786.8|4767.6|0
1602129600000|2020-10-08 04:00:00|4787.6|4768.4|4792.7|4773.5|4792.7|4773.5|4787.6|4768.4|0
1602129900000|2020-10-08 04:05:00|4793.1|4773.9|4791.3|4772.1|4793.1|4773.9|4790.6|4771.4|0
1602130200000|2020-10-08 04:10:00|4791.7|4772.5|4789.9|4770.7|4792.6|4773.4|4789.5|4770.3|0
1602130500000|2020-10-08 04:15:00|4789.5|4770.3|4777.7|4758.7|4789.7|4770.5|4777.7|4758.7|0
1602130800000|2020-10-08 04:20:00|4780.9|4761.9|4777.8|4758.8|4783.7|4764.7|4777.8|4758.8|0
1602131100000|2020-10-08 04:25:00|4778.5|4759.5|4783.6|4764.6|4784.3|4765.3|4778.5|4759.5|0
1602131400000|2020-10-08 04:30:00|4783.8|4764.8|4784.4|4765.4|4784.4|4765.4|4782.7|4763.7|0
1602131700000|2020-10-08 04:35:00|4783.7|4764.7|4779.2|4760.2|4786.4|4767.2|4778.5|4759.5|0
1602132000000|2020-10-08 04:40:00|4779.5|4760.5|4782|4763|4782|4763|4778.2|4759.2|0
1602132300000|2020-10-08 04:45:00|4781.8|4762.8|4775.5|4756.5|4781.8|4762.8|4773.8|4754.8|0
1602132600000|2020-10-08 04:50:00|4776.1|4757.1|4777.3|4758.3|4780.5|4761.5|4776.1|4757.1|0
1602132900000|2020-10-08 04:55:00|4779.5|4760.5|4782.8|4763.8|4782.8|4763.8|4779.5|4760.5|0
1602198600000|2020-10-08 23:10:00|4813.3|4794.1|4809.7|4790.5|4813.3|4794.1|4800.8|4781.6|0
1602198900000|2020-10-08 23:15:00|4805.6|4786.4|4794.5|4775.3|4805.6|4786.4|4794.5|4775.3|0
1602199200000|2020-10-08 23:20:00|4791|4771.8|4792.5|4773.3|4797.4|4778.2|4788.8|4769.6|0
1602199500000|2020-10-08 23:25:00|4791.3|4772.1|4786.2|4767|4791.3|4772.1|4785.9|4766.7|0
1602199800000|2020-10-08 23:30:00|4785.4|4766.2|4787.3|4768.1|4788.5|4769.3|4785|4765.8|0
1602200100000|2020-10-08 23:35:00|4783.8|4764.8|4785.9|4766.7|4785.9|4766.7|4780.7|4761.7|0
1602200400000|2020-10-08 23:40:00|4790.5|4771.3|4798.4|4779.2|4798.5|4779.3|4788.6|4769.4|0
1602200700000|2020-10-08 23:45:00|4797.4|4778.2|4796.1|4776.9|4799.1|4779.9|4796.1|4776.9|0
1602201000000|2020-10-08 23:50:00|4791.4|4772.2|4793.7|4774.5|4794.5|4775.3|4787.8|4768.6|0
1602201300000|2020-10-08 23:55:00|4793|4773.8|4789.6|4770.4|4794.2|4775|4788.8|4769.6|0
1602201600000|2020-10-09 00:00:00|4791.1|4771.9|4779.1|4760.1|4791.1|4771.9|4779.1|4760.1|0
1602201900000|2020-10-09 00:05:00|4782.5|4763.5|4779.7|4760.7|4782.9|4763.9|4779.7|4760.7|0
1602202200000|2020-10-09 00:10:00|4779|4760|4778.8|4759.8|4780.1|4761.1|4776.4|4757.4|0
1602202500000|2020-10-09 00:15:00|4779.4|4760.4|4776.1|4757.1|4779.4|4760.4|4776.1|4757.1|0
1602202800000|2020-10-09 00:20:00|4775.1|4756.1|4769.4|4750.4|4775.1|4756.1|4767.8|4748.8|0
1602203100000|2020-10-09 00:25:00|4767.8|4748.8|4766.5|4747.5|4767.8|4748.8|4760.9|4741.9|0
1602203400000|2020-10-09 00:30:00|4767.9|4748.9|4767|4748|4769.3|4750.3|4765.1|4746.1|0
1602203700000|2020-10-09 00:35:00|4766.4|4747.4|4764.1|4745.1|4766.6|4747.6|4761.8|4742.8|0
1602204000000|2020-10-09 00:40:00|4763.9|4744.9|4764.2|4745.2|4765|4746|4762.8|4743.8|0
1602204300000|2020-10-09 00:45:00|4763.3|4744.3|4766.8|4747.8|4767.8|4748.8|4762|4743|0
1602204600000|2020-10-09 00:50:00|4768.4|4749.4|4770.9|4751.9|4771.7|4752.7|4768.4|4749.4|0
1602204900000|2020-10-09 00:55:00|4769.4|4750.4|4767.5|4748.5|4769.4|4750.4|4767.5|4748.5|0
1602205200000|2020-10-09 01:00:00|4768.3|4749.3|4772.2|4753.2|4773.2|4754.2|4768.3|4749.3|0
1602205500000|2020-10-09 01:05:00|4771.9|4752.9|4773.8|4754.8|4774.5|4755.5|4771.9|4752.9|0
1602205800000|2020-10-09 01:10:00|4771.9|4752.9|4779.2|4760.2|4779.2|4760.2|4771.4|4752.4|0
1602206100000|2020-10-09 01:15:00|4778.1|4759.1|4772.6|4753.6|4778.3|4759.3|4771.1|4752.1|0
1602206400000|2020-10-09 01:20:00|4771.6|4752.6|4767.8|4748.8|4771.6|4752.6|4767.8|4748.8|0
1602206700000|2020-10-09 01:25:00|4768|4749|4775.8|4756.8|4775.8|4756.8|4768|4749|0
1602207000000|2020-10-09 01:30:00|4776|4757|4768.7|4749.7|4776|4757|4768.7|4749.7|0
1602207300000|2020-10-09 01:35:00|4769.5|4750.5|4769.2|4750.2|4771.6|4752.6|4768|4749|0
1602207600000|2020-10-09 01:40:00|4770.3|4751.3|4778.1|4759.1|4778.1|4759.1|4770.2|4751.2|0
1602207900000|2020-10-09 01:45:00|4778|4759|4777.8|4758.8|4778.3|4759.3|4776.7|4757.7|0
1602208200000|2020-10-09 01:50:00|4779.3|4760.3|4781.3|4762.3|4781.6|4762.6|4779.3|4760.3|0
1602208500000|2020-10-09 01:55:00|4782.3|4763.3|4785.8|4766.6|4786.1|4766.9|4782.3|4763.3|0
1602208800000|2020-10-09 02:00:00|4785.6|4766.4|4784.3|4765.3|4787.6|4768.4|4781.7|4762.7|0
1602209100000|2020-10-09 02:05:00|4785.5|4766.3|4787|4767.8|4787|4767.8|4785.5|4766.3|0
1602209400000|2020-10-09 02:10:00|4787.2|4768|4789.3|4770.1|4790.7|4771.5|4787.2|4768|0
1602209700000|2020-10-09 02:15:00|4790.1|4770.9|4791.4|4772.2|4792.3|4773.1|4790.1|4770.9|0
1602210000000|2020-10-09 02:20:00|4791.9|4772.7|4794.3|4775.1|4795.7|4776.5|4791.4|4772.2|0
1602210300000|2020-10-09 02:25:00|4792.9|4773.7|4789.1|4769.9|4793|4773.8|4789.1|4769.9|0
1602210600000|2020-10-09 02:30:00|4787.3|4768.1|4791.1|4771.9|4791.1|4771.9|4785.5|4766.3|0
1602210900000|2020-10-09 02:35:00|4791.9|4772.7|4795.4|4776.2|4795.4|4776.2|4791.9|4772.7|0
1602211200000|2020-10-09 02:40:00|4794.6|4775.4|4792.5|4773.3|4795.6|4776.4|4792.4|4773.2|0
1602211500000|2020-10-09 02:45:00|4791.4|4772.2|4792.5|4773.3|4792.5|4773.3|4789.4|4770.2|0
1602211800000|2020-10-09 02:50:00|4793.8|4774.6|4791.9|4772.7|4793.8|4774.6|4791.7|4772.5|0
1602212100000|2020-10-09 02:55:00|4793|4773.8|4794.5|4775.3|4795.4|4776.2|4792.1|4772.9|0
1602212400000|2020-10-09 03:00:00|4794.2|4775|4793.5|4774.3|4794.2|4775|4792.9|4773.7|0
1602212700000|2020-10-09 03:05:00|4794|4774.8|4794.1|4774.9|4795.8|4776.6|4793.2|4774|0
1602213000000|2020-10-09 03:10:00|4794.5|4775.3|4792.4|4773.2|4794.5|4775.3|4792.1|4772.9|0
1602213300000|2020-10-09 03:15:00|4792.5|4773.3|4794.5|4775.3|4794.9|4775.7|4792.5|4773.3|0
1602213600000|2020-10-09 03:20:00|4794|4774.8|4794.2|4775|4796.1|4776.9|4794|4774.8|0
1602213900000|2020-10-09 03:25:00|4794.1|4774.9|4794.2|4775|4794.3|4775.1|4792.6|4773.4|0
1602214200000|2020-10-09 03:30:00|4794.8|4775.6|4792.5|4773.3|4794.8|4775.6|4792.2|4773|0
1602214500000|2020-10-09 03:35:00|4791.6|4772.4|4789.4|4770.2|4791.8|4772.6|4789.1|4769.9|0
1602214800000|2020-10-09 03:40:00|4789.3|4770.1|4793.6|4774.4|4793.6|4774.4|4789.3|4770.1|0
1602215100000|2020-10-09 03:45:00|4792.5|4773.3|4792.2|4773|4792.5|4773.3|4790.3|4771.1|0
1602215400000|2020-10-09 03:50:00|4791.8|4772.6|4789.6|4770.4|4791.8|4772.6|4789.6|4770.4|0
1602215700000|2020-10-09 03:55:00|4790|4770.8|4790.6|4771.4|4792|4772.8|4790|4770.8|0
1602216000000|2020-10-09 04:00:00|4790|4770.8|4788|4768.8|4791.2|4772|4788|4768.8|0
1602216300000|2020-10-09 04:05:00|4788.8|4769.6|4791.2|4772|4792.1|4772.9|4788.1|4768.9|0
1602216600000|2020-10-09 04:10:00|4792|4772.8|4792.1|4772.9|4792.3|4773.1|4790.3|4771.1|0
1602216900000|2020-10-09 04:15:00|4791.3|4772.1|4794.7|4775.5|4794.7|4775.5|4791.3|4772.1|0
1602217200000|2020-10-09 04:20:00|4795.3|4776.1|4798.2|4779|4798.2|4779|4795.3|4776.1|0
1602217500000|2020-10-09 04:25:00|4800.3|4781.1|4801.4|4782.2|4801.4|4782.2|4798.2|4779|0
1602217800000|2020-10-09 04:30:00|4801.6|4782.4|4802.5|4783.3|4804|4784.8|4801.1|4781.9|0
1602218100000|2020-10-09 04:35:00|4802.7|4783.5|4807|4787.8|4807.2|4788|4802.7|4783.5|0
1602218400000|2020-10-09 04:40:00|4808|4788.8|4803|4783.8|4808.9|4789.7|4803|4783.8|0
1602218700000|2020-10-09 04:45:00|4802.7|4783.5|4811.6|4792.4|4811.6|4792.4|4802.7|4783.5|0
1602219000000|2020-10-09 04:50:00|4810.7|4791.5|4801.6|4782.4|4810.8|4791.6|4801.6|4782.4|0
1602219300000|2020-10-09 04:55:00|4800.6|4781.4|4803|4783.8|4803|4783.8|4800.6|4781.4|0
1602457800000|2020-10-11 23:10:00|4776.7|4757.7|4772.2|4753.2|4777.4|4758.4|4766.6|4747.6|0
1602458100000|2020-10-11 23:15:00|4769.1|4750.1|4768.4|4749.4|4770.9|4751.9|4758.7|4739.7|0
1602458400000|2020-10-11 23:20:00|4770.9|4751.9|4774.2|4755.2|4774.4|4755.4|4770|4751|0
1602458700000|2020-10-11 23:25:00|4774.7|4755.7|4772|4753|4774.7|4755.7|4770.2|4751.2|0
1602459000000|2020-10-11 23:30:00|4773.1|4754.1|4763.7|4744.7|4773.1|4754.1|4763.7|4744.7|0
1602459300000|2020-10-11 23:35:00|4763.4|4744.4|4770.1|4751.1|4771.5|4752.5|4763.4|4744.4|0
1602459600000|2020-10-11 23:40:00|4772.6|4753.6|4776.6|4757.6|4776.6|4757.6|4772.6|4753.6|0
1602459900000|2020-10-11 23:45:00|4778.8|4759.8|4781.9|4762.9|4782.3|4763.3|4778.4|4759.4|0
1602460200000|2020-10-11 23:50:00|4782|4763|4790.3|4771.1|4790.3|4771.1|4782|4763|0
1602460500000|2020-10-11 23:55:00|4790.5|4771.3|4790.4|4771.2|4794|4774.8|4788.9|4769.7|0
1602460800000|2020-10-12 00:00:00|4790.9|4771.7|4794.6|4775.4|4795.3|4776.1|4790.9|4771.7|0
1602461100000|2020-10-12 00:05:00|4794.4|4775.2|4789|4769.8|4794.4|4775.2|4789|4769.8|0
1602461400000|2020-10-12 00:10:00|4789.2|4770|4790.9|4771.7|4792.5|4773.3|4789.1|4769.9|0
1602461700000|2020-10-12 00:15:00|4790.3|4771.1|4791|4771.8|4791.7|4772.5|4787.3|4768.1|0
1602462000000|2020-10-12 00:20:00|4790.6|4771.4|4794.6|4775.4|4794.6|4775.4|4790.6|4771.4|0
1602462300000|2020-10-12 00:25:00|4794.9|4775.7|4793.9|4774.7|4796.4|4777.2|4793.9|4774.7|0
1602462600000|2020-10-12 00:30:00|4794.6|4775.4|4797.2|4778|4797.2|4778|4794.6|4775.4|0
1602462900000|2020-10-12 00:35:00|4795.2|4776|4796.5|4777.3|4796.7|4777.5|4794.9|4775.7|0
1602463200000|2020-10-12 00:40:00|4796.3|4777.1|4799.8|4780.6|4799.8|4780.6|4796|4776.8|0
1602463500000|2020-10-12 00:45:00|4799.2|4780|4799.8|4780.6|4800.1|4780.9|4798|4778.8|0
1602463800000|2020-10-12 00:50:00|4798.4|4779.2|4796.7|4777.5|4798.9|4779.7|4796.7|4777.5|0
1602464100000|2020-10-12 00:55:00|4795.1|4775.9|4793.5|4774.3|4795.1|4775.9|4791.3|4772.1|0
1602464400000|2020-10-12 01:00:00|4794.2|4775|4790.7|4771.5|4794.2|4775|4790.7|4771.5|0
1602464700000|2020-10-12 01:05:00|4791.2|4772|4790.2|4771|4791.6|4772.4|4789.1|4769.9|0
1602465000000|2020-10-12 01:10:00|4786.3|4767.1|4790.2|4771|4792.5|4773.3|4786.3|4767.1|0
1602465300000|2020-10-12 01:15:00|4791.2|4772|4790.8|4771.6|4791.7|4772.5|4789.6|4770.4|0
1602465600000|2020-10-12 01:20:00|4791.1|4771.9|4797|4777.8|4797.2|4778|4790.9|4771.7|0
1602465900000|2020-10-12 01:25:00|4796.8|4777.6|4795.7|4776.5|4797.5|4778.3|4795.7|4776.5|0
1602466200000|2020-10-12 01:30:00|4792.1|4772.9|4795.7|4776.5|4795.7|4776.5|4792.1|4772.9|0
1602466500000|2020-10-12 01:35:00|4795.5|4776.3|4797.7|4778.5|4797.9|4778.7|4795|4775.8|0
1602466800000|2020-10-12 01:40:00|4797.5|4778.3|4793.3|4774.1|4797.5|4778.3|4793.3|4774.1|0
1602467100000|2020-10-12 01:45:00|4795.2|4776|4797.3|4778.1|4797.3|4778.1|4795.2|4776|0
1602467400000|2020-10-12 01:50:00|4797.6|4778.4|4802.6|4783.4|4802.6|4783.4|4797.4|4778.2|0
1602467700000|2020-10-12 01:55:00|4802.3|4783.1|4805.3|4786.1|4806|4786.8|4802.3|4783.1|0
1602468000000|2020-10-12 02:00:00|4806.2|4787|4808.7|4789.5|4808.7|4789.5|4805.3|4786.1|0
1602468300000|2020-10-12 02:05:00|4808.4|4789.2|4808.9|4789.7|4809.9|4790.7|4807.5|4788.3|0
1602468600000|2020-10-12 02:10:00|4809.3|4790.1|4810.3|4791.1|4811.4|4792.2|4809.3|4790.1|0
1602468900000|2020-10-12 02:15:00|4810.1|4790.9|4811|4791.8|4811|4791.8|4807.5|4788.3|0
1602469200000|2020-10-12 02:20:00|4811.3|4792.1|4812|4792.8|4812|4792.8|4809.8|4790.6|0
1602469500000|2020-10-12 02:25:00|4811.8|4792.6|4812.9|4793.7|4812.9|4793.7|4811.6|4792.4|0
1602469800000|2020-10-12 02:30:00|4812.7|4793.5|4812.1|4792.9|4812.7|4793.5|4811.2|4792|0
1602470100000|2020-10-12 02:35:00|4811|4791.8|4811.4|4792.2|4811.7|4792.5|4810.5|4791.3|0
1602470400000|2020-10-12 02:40:00|4813.2|4794|4815.6|4796.4|4816.3|4797.1|4813.2|4794|0
1602470700000|2020-10-12 02:45:00|4814.6|4795.4|4814.8|4795.6|4815.3|4796.1|4812.7|4793.5|0
1602471000000|2020-10-12 02:50:00|4815.1|4795.9|4813.4|4794.2|4815.1|4795.9|4813.3|4794.1|0
1602471300000|2020-10-12 02:55:00|4813.8|4794.6|4809.1|4789.9|4813.8|4794.6|4809.1|4789.9|0
1602471600000|2020-10-12 03:00:00|4809.2|4790|4812.4|4793.2|4813|4793.8|4809.2|4790|0
1602471900000|2020-10-12 03:05:00|4812.5|4793.3|4811|4791.8|4813|4793.8|4811|4791.8|0
1602472200000|2020-10-12 03:10:00|4811.5|4792.3|4810.1|4790.9|4811.5|4792.3|4809.7|4790.5|0
1602472500000|2020-10-12 03:15:00|4811.1|4791.9|4813.1|4793.9|4813.1|4793.9|4810.6|4791.4|0
1602472800000|2020-10-12 03:20:00|4813.4|4794.2|4813.8|4794.6|4815|4795.8|4813.4|4794.2|0
1602473100000|2020-10-12 03:25:00|4813.9|4794.7|4812.9|4793.7|4816|4796.8|4812.9|4793.7|0
1602473400000|2020-10-12 03:30:00|4813|4793.8|4816|4796.8|4816.4|4797.2|4813|4793.8|0
1602473700000|2020-10-12 03:35:00|4815.6|4796.4|4813.7|4794.5|4815.6|4796.4|4812.9|4793.7|0
1602474000000|2020-10-12 03:40:00|4813.1|4793.9|4810.7|4791.5|4813.7|4794.5|4810.7|4791.5|0
1602474300000|2020-10-12 03:45:00|4811.8|4792.6|4817.4|4798.2|4817.4|4798.2|4811.8|4792.6|0
1602474600000|2020-10-12 03:50:00|4818.3|4799.1|4816.6|4797.4|4818.3|4799.1|4816.6|4797.4|0
1602474900000|2020-10-12 03:55:00|4816.7|4797.5|4814|4794.8|4816.7|4797.5|4811.6|4792.4|0
1602475200000|2020-10-12 04:00:00|4814.6|4795.4|4818.2|4799|4818.5|4799.3|4813.4|4794.2|0
1602475500000|2020-10-12 04:05:00|4817.8|4798.6|4823.6|4804.4|4823.6|4804.4|4817.8|4798.6|0
1602475800000|2020-10-12 04:10:00|4823.7|4804.5|4833|4813.8|4833|4813.8|4823.7|4804.5|0
1602476100000|2020-10-12 04:15:00|4832.8|4813.6|4832.9|4813.7|4834.5|4815.3|4831.9|4812.7|0
1602476400000|2020-10-12 04:20:00|4832.2|4813|4824.5|4805.3|4832.2|4813|4824.5|4805.3|0
1602476700000|2020-10-12 04:25:00|4824.1|4804.9|4824.7|4805.5|4825.1|4805.9|4823.5|4804.3|0
1602477000000|2020-10-12 04:30:00|4822.7|4803.5|4831|4811.8|4831|4811.8|4822.1|4802.9|0
1602477300000|2020-10-12 04:35:00|4832.1|4812.9|4831.4|4812.2|4832.8|4813.6|4829.8|4810.6|0
1602477600000|2020-10-12 04:40:00|4830.3|4811.1|4830.8|4811.6|4831.2|4812|4830|4810.8|0
1602477900000|2020-10-12 04:45:00|4831.6|4812.4|4836.8|4817.4|4836.8|4817.4|4830.7|4811.5|0
1602478200000|2020-10-12 04:50:00|4836.9|4817.5|4841.7|4822.3|4841.8|4822.4|4836.9|4817.5|0
1602478500000|2020-10-12 04:55:00|4839.3|4819.9|4833.9|4814.7|4839.8|4820.4|4833.9|4814.7|0
1602544200000|2020-10-12 23:10:00|4942.7|4922.9|4959.2|4939.4|4959.2|4939.4|4942.7|4922.9|0
1602544500000|2020-10-12 23:15:00|4961.3|4941.5|4952.6|4932.8|4966.9|4947.1|4952.6|4932.8|0
1602544800000|2020-10-12 23:20:00|4951.9|4932.1|4944.1|4924.3|4952.1|4932.3|4944.1|4924.3|0
1602545100000|2020-10-12 23:25:00|4949.3|4929.5|4964.8|4945|4964.8|4945|4949.3|4929.5|0
1602545400000|2020-10-12 23:30:00|4963.5|4943.7|4961.8|4942|4969.3|4949.5|4961.8|4942|0
1602545700000|2020-10-12 23:35:00|4958|4938.2|4942.8|4923|4958|4938.2|4942.8|4923|0
1602546000000|2020-10-12 23:40:00|4941.7|4921.9|4926|4906.4|4941.7|4921.9|4926|4906.4|0
1602546300000|2020-10-12 23:45:00|4925.5|4905.9|4923.6|4904|4925.5|4905.9|4917.8|4898.2|0
1602546600000|2020-10-12 23:50:00|4932.5|4912.9|4930.5|4910.9|4932.5|4912.9|4925.2|4905.6|0
1602546900000|2020-10-12 23:55:00|4927.5|4907.9|4914.6|4895|4929.1|4909.5|4914.6|4895|0
1602547200000|2020-10-13 00:00:00|4915.5|4895.9|4916.1|4896.5|4923.4|4903.8|4915.5|4895.9|0
1602547500000|2020-10-13 00:05:00|4919.9|4900.3|4923.9|4904.3|4928.2|4908.6|4919.9|4900.3|0
1602547800000|2020-10-13 00:10:00|4922.7|4903.1|4921.7|4902.1|4923.6|4904|4920.4|4900.8|0
1602548100000|2020-10-13 00:15:00|4920.9|4901.3|4915.1|4895.5|4920.9|4901.3|4911.2|4891.6|0
1602548400000|2020-10-13 00:20:00|4913.4|4893.8|4912.5|4892.9|4916.7|4897.1|4909.3|4889.7|0
1602548700000|2020-10-13 00:25:00|4913.3|4893.7|4917.7|4898.1|4919.1|4899.5|4912.9|4893.3|0
1602549000000|2020-10-13 00:30:00|4917.5|4897.9|4927.5|4907.9|4927.5|4907.9|4917.5|4897.9|0
1602549300000|2020-10-13 00:35:00|4926.7|4907.1|4929.2|4909.6|4929.2|4909.6|4926.1|4906.5|0
1602549600000|2020-10-13 00:40:00|4928.8|4909.2|4922.2|4902.6|4929.3|4909.7|4922.2|4902.6|0
1602549900000|2020-10-13 00:45:00|4920|4900.4|4916.8|4897.2|4920|4900.4|4915.1|4895.5|0
1602550200000|2020-10-13 00:50:00|4917.1|4897.5|4914.1|4894.5|4917.1|4897.5|4910.7|4891.1|0
1602550500000|2020-10-13 00:55:00|4914|4894.4|4919|4899.4|4919.4|4899.8|4914|4894.4|0
1602550800000|2020-10-13 01:00:00|4918.8|4899.2|4923.6|4904|4924.6|4905|4918.7|4899.1|0
1602551100000|2020-10-13 01:05:00|4924.6|4905|4924.9|4905.3|4927.8|4908.2|4921|4901.4|0
1602551400000|2020-10-13 01:10:00|4924.5|4904.9|4925.8|4906.2|4929.1|4909.5|4923.3|4903.7|0
1602551700000|2020-10-13 01:15:00|4926.8|4907.2|4929.3|4909.7|4929.3|4909.7|4926|4906.4|0
1602552000000|2020-10-13 01:20:00|4928.5|4908.9|4928.3|4908.7|4928.5|4908.9|4927.2|4907.6|0
1602552300000|2020-10-13 01:25:00|4927.7|4908.1|4941|4921.2|4941|4921.2|4927.7|4908.1|0
1602552600000|2020-10-13 01:30:00|4941.2|4921.4|4938.4|4918.6|4941.9|4922.1|4938.2|4918.4|0
1602552900000|2020-10-13 01:35:00|4937.5|4917.7|4933.8|4914.2|4939.5|4919.7|4933.8|4914.2|0
1602553200000|2020-10-13 01:40:00|4934.4|4914.8|4931.7|4912.1|4934.9|4915.2|4931.7|4912.1|0
1602553500000|2020-10-13 01:45:00|4931.5|4911.9|4919.9|4900.3|4931.5|4911.9|4918|4898.4|0
1602553800000|2020-10-13 01:50:00|4918.1|4898.5|4918.3|4898.7|4920.2|4900.6|4913.9|4894.3|0
1602554100000|2020-10-13 01:55:00|4918.1|4898.5|4911.8|4892.2|4919.6|4900|4910.9|4891.3|0
1602554400000|2020-10-13 02:00:00|4910.7|4891.1|4902|4882.4|4911.3|4891.7|4902|4882.4|0
1602554700000|2020-10-13 02:05:00|4903.7|4884.1|4911.2|4891.6|4911.5|4891.9|4903.7|4884.1|0
1602555000000|2020-10-13 02:10:00|4911.4|4891.8|4913.6|4894|4914.1|4894.5|4911|4891.4|0
1602555300000|2020-10-13 02:15:00|4911.2|4891.6|4918.6|4899|4920.3|4900.7|4911.2|4891.6|0
1602555600000|2020-10-13 02:20:00|4918.2|4898.6|4921.8|4902.2|4923|4903.4|4918.2|4898.6|0
1602555900000|2020-10-13 02:25:00|4922.9|4903.3|4925.9|4906.3|4926.1|4906.5|4922.7|4903.1|0
1602556200000|2020-10-13 02:30:00|4925.1|4905.5|4920.2|4900.6|4925.1|4905.5|4916|4896.4|0
1602556500000|2020-10-13 02:35:00|4921.3|4901.7|4925.3|4905.7|4925.3|4905.7|4921.1|4901.5|0
1602556800000|2020-10-13 02:40:00|4926.3|4906.7|4928|4908.4|4928.7|4909.1|4926.3|4906.7|0
1602557100000|2020-10-13 02:45:00|4928.2|4908.6|4929.8|4910.2|4931.6|4912|4927.8|4908.2|0
1602557400000|2020-10-13 02:50:00|4928.5|4908.9|4932.7|4913.1|4933.6|4914|4928.5|4908.9|0
1602557700000|2020-10-13 02:55:00|4933.4|4913.8|4929.9|4910.3|4933.5|4913.9|4927.6|4908|0
1602558000000|2020-10-13 03:00:00|4929.6|4910|4935.8|4916|4936.5|4916.7|4929.6|4910|0
1602558300000|2020-10-13 03:05:00|4936.3|4916.5|4938.8|4919|4938.9|4919.1|4935.5|4915.7|0
1602558600000|2020-10-13 03:10:00|4935.1|4915.3|4939.1|4919.3|4939.3|4919.5|4935.1|4915.3|0
1602558900000|2020-10-13 03:15:00|4939.6|4919.8|4941.7|4921.9|4941.7|4921.9|4938.5|4918.7|0
1602559200000|2020-10-13 03:20:00|4940.2|4920.4|4939.7|4919.9|4941.6|4921.8|4938.2|4918.4|0
1602559500000|2020-10-13 03:25:00|4937.3|4917.5|4938.7|4918.9|4939.8|4920|4937.3|4917.5|0
1602559800000|2020-10-13 03:30:00|4938.2|4918.4|4941.2|4921.4|4941.2|4921.4|4938.1|4918.3|0
1602560100000|2020-10-13 03:35:00|4940.5|4920.7|4939.7|4919.9|4941.2|4921.4|4939.3|4919.5|0
1602560400000|2020-10-13 03:40:00|4940.7|4920.9|4940.1|4920.3|4941.1|4921.3|4940.1|4920.3|0
1602560700000|2020-10-13 03:45:00|4938.1|4918.3|4934.7|4915.1|4940.4|4920.6|4933.3|4913.7|0
1602561000000|2020-10-13 03:50:00|4935.9|4916.1|4936.3|4916.5|4938|4918.2|4935.9|4916.1|0
1602561300000|2020-10-13 03:55:00|4937|4917.2|4939|4919.2|4939.9|4920.1|4937|4917.2|0
1602561600000|2020-10-13 04:00:00|4939.5|4919.7|4939.1|4919.3|4940|4920.2|4938.7|4918.9|0
1602561900000|2020-10-13 04:05:00|4940|4920.2|4939.3|4919.5|4940|4920.2|4937.4|4917.6|0
1602562200000|2020-10-13 04:10:00|4939|4919.2|4940.5|4920.7|4942.4|4922.6|4938.9|4919.1|0
1602562500000|2020-10-13 04:15:00|4941|4921.2|4941.1|4921.3|4942.8|4923|4940.3|4920.5|0
1602562800000|2020-10-13 04:20:00|4941.4|4921.6|4942.8|4923|4943.7|4923.9|4941.4|4921.6|0
1602563100000|2020-10-13 04:25:00|4942.2|4922.4|4941.2|4921.4|4943.9|4924.1|4941|4921.2|0
1602563400000|2020-10-13 04:30:00|4941|4921.2|4941.6|4921.8|4941.6|4921.8|4939.9|4920.1|0
1602563700000|2020-10-13 04:35:00|4942.6|4922.8|4943.5|4923.7|4944.4|4924.6|4942|4922.2|0
1602564000000|2020-10-13 04:40:00|4943.2|4923.4|4943.1|4923.3|4943.6|4923.8|4942.3|4922.5|0
1602564300000|2020-10-13 04:45:00|4942.8|4923|4943.4|4923.6|4944.3|4924.5|4942.3|4922.5|0
1602564600000|2020-10-13 04:50:00|4942.9|4923.1|4943.5|4923.7|4944.5|4924.7|4942.6|4922.8|0
1602564900000|2020-10-13 04:55:00|4942.7|4922.9|4936.3|4916.5|4942.7|4922.9|4936.3|4916.5|0
1602630600000|2020-10-13 23:10:00|4886.7|4867.1|4875.2|4855.8|4891.3|4871.7|4874.1|4854.7|0
1602630900000|2020-10-13 23:15:00|4876|4856.6|4870.4|4851|4878.4|4859|4870.4|4851|0
1602631200000|2020-10-13 23:20:00|4873.9|4854.5|4871.9|4852.5|4876|4856.6|4870.2|4850.8|0
1602631500000|2020-10-13 23:25:00|4871.7|4852.3|4871.6|4852.2|4873.3|4853.9|4869.6|4850.2|0
1602631800000|2020-10-13 23:30:00|4871.8|4852.4|4875.8|4856.4|4879.5|4860.1|4871.8|4852.4|0
1602632100000|2020-10-13 23:35:00|4875.1|4855.7|4869.2|4849.8|4875.1|4855.7|4869.2|4849.8|0
1602632400000|2020-10-13 23:40:00|4871.2|4851.8|4875.4|4856|4875.4|4856|4871.2|4851.8|0
1602632700000|2020-10-13 23:45:00|4874.9|4855.5|4870.2|4850.8|4875.9|4856.5|4867.9|4848.5|0
1602633000000|2020-10-13 23:50:00|4873.5|4854.1|4870.7|4851.3|4873.5|4854.1|4867.6|4848.2|0
1602633300000|2020-10-13 23:55:00|4871.7|4852.3|4873.1|4853.7|4873.1|4853.7|4870.4|4851|0
1602633600000|2020-10-14 00:00:00|4873.3|4853.9|4882.6|4863.2|4882.6|4863.2|4872.4|4853|0
1602633900000|2020-10-14 00:05:00|4884.2|4864.8|4883.9|4864.5|4892|4872.4|4883.9|4864.5|0
1602634200000|2020-10-14 00:10:00|4884.9|4865.3|4880.4|4861|4886.9|4867.3|4880.4|4861|0
1602634500000|2020-10-14 00:15:00|4880.1|4860.7|4876.2|4856.8|4881|4861.6|4876.2|4856.8|0
1602634800000|2020-10-14 00:20:00|4875.7|4856.3|4872.8|4853.4|4875.7|4856.3|4869.9|4850.5|0
1602635100000|2020-10-14 00:25:00|4874.1|4854.7|4874.2|4854.8|4876.8|4857.4|4871.5|4852.1|0
1602635400000|2020-10-14 00:30:00|4874.7|4855.3|4876|4856.6|4877|4857.6|4874.4|4855|0
1602635700000|2020-10-14 00:35:00|4875.6|4856.2|4879.7|4860.3|4879.7|4860.3|4871.8|4852.4|0
1602636000000|2020-10-14 00:40:00|4877.8|4858.4|4885|4865.4|4885.6|4866|4876.6|4857.2|0
1602636300000|2020-10-14 00:45:00|4883.9|4864.5|4888.1|4868.5|4888.1|4868.5|4877.1|4857.7|0
1602636600000|2020-10-14 00:50:00|4887.1|4867.5|4893.5|4873.9|4894.9|4875.3|4887.1|4867.5|0
1602636900000|2020-10-14 00:55:00|4892.2|4872.6|4886.7|4867.1|4892.2|4872.6|4886.7|4867.1|0
1602637200000|2020-10-14 01:00:00|4885.4|4865.8|4882.2|4862.8|4886.7|4867.1|4882.2|4862.8|0
1602637500000|2020-10-14 01:05:00|4881.9|4862.5|4883.8|4864.4|4887.5|4867.9|4880.3|4860.9|0
1602637800000|2020-10-14 01:10:00|4881.1|4861.7|4883.6|4864.2|4883.9|4864.5|4880.4|4861|0
1602638100000|2020-10-14 01:15:00|4885.3|4865.7|4879.5|4860.1|4886.5|4866.9|4878.4|4859|0
1602638400000|2020-10-14 01:20:00|4880.7|4861.3|4872.3|4852.9|4880.7|4861.3|4872.3|4852.9|0
1602638700000|2020-10-14 01:25:00|4875.2|4855.8|4878.3|4858.9|4878.3|4858.9|4875.2|4855.8|0
1602639000000|2020-10-14 01:30:00|4878.2|4858.8|4877.7|4858.3|4878.2|4858.8|4874.7|4855.3|0
1602639300000|2020-10-14 01:35:00|4879|4859.6|4883.9|4864.5|4883.9|4864.5|4879|4859.6|0
1602639600000|2020-10-14 01:40:00|4883.2|4863.8|4881.9|4862.5|4884.2|4864.8|4881.1|4861.7|0
1602639900000|2020-10-14 01:45:00|4883.7|4864.3|4886.2|4866.6|4886.8|4867.2|4881.1|4861.7|0
1602640200000|2020-10-14 01:50:00|4886.9|4867.3|4878.8|4859.4|4886.9|4867.3|4878.8|4859.4|0
1602640500000|2020-10-14 01:55:00|4878.5|4859.1|4875.4|4856|4881.2|4861.8|4875.4|4856|0
1602640800000|2020-10-14 02:00:00|4874|4854.6|4872.3|4852.9|4874.7|4855.3|4871.7|4852.3|0
1602641100000|2020-10-14 02:05:00|4872.2|4852.8|4873.8|4854.4|4874.3|4854.9|4872|4852.6|0
1602641400000|2020-10-14 02:10:00|4872.6|4853.2|4876.7|4857.3|4876.7|4857.3|4872.6|4853.2|0
1602641700000|2020-10-14 02:15:00|4875.8|4856.4|4877.4|4858|4877.4|4858|4875.1|4855.7|0
1602642000000|2020-10-14 02:20:00|4877.8|4858.4|4874.5|4855.1|4878.2|4858.8|4873.9|4854.5|0
1602642300000|2020-10-14 02:25:00|4873.3|4853.9|4875.9|4856.5|4875.9|4856.5|4873.3|4853.9|0
1602642600000|2020-10-14 02:30:00|4874.6|4855.2|4874.7|4855.3|4874.7|4855.3|4872.9|4853.5|0
1602642900000|2020-10-14 02:35:00|4875.9|4856.5|4872.6|4853.2|4876.3|4856.9|4872.6|4853.2|0
1602643200000|2020-10-14 02:40:00|4873.2|4853.8|4871.6|4852.2|4873.4|4854|4871.3|4851.9|0
1602643500000|2020-10-14 02:45:00|4871.3|4851.9|4871.6|4852.2|4875.5|4856.1|4871.3|4851.9|0
1602643800000|2020-10-14 02:50:00|4871.5|4852.1|4869.2|4849.8|4873.2|4853.8|4868.6|4849.2|0
1602644100000|2020-10-14 02:55:00|4869.4|4850|4869.2|4849.8|4870.4|4851|4866.9|4847.5|0
1602644400000|2020-10-14 03:00:00|4868.7|4849.3|4872.2|4852.8|4872.4|4853|4868.7|4849.3|0
1602644700000|2020-10-14 03:05:00|4871.9|4852.5|4873.5|4854.1|4873.6|4854.2|4870.8|4851.4|0
1602645000000|2020-10-14 03:10:00|4873.2|4853.8|4875.5|4856.1|4875.5|4856.1|4873.2|4853.8|0
1602645300000|2020-10-14 03:15:00|4876|4856.6|4876.2|4856.8|4878.9|4859.5|4876|4856.6|0
1602645600000|2020-10-14 03:20:00|4875.3|4855.9|4876.9|4857.5|4877.1|4857.7|4875.3|4855.9|0
1602645900000|2020-10-14 03:25:00|4877.8|4858.4|4879.9|4860.5|4881.4|4862|4877.4|4858|0
1602646200000|2020-10-14 03:30:00|4880.6|4861.2|4882.6|4863.2|4882.6|4863.2|4880.6|4861.2|0
1602646500000|2020-10-14 03:35:00|4882.8|4863.4|4879.8|4860.4|4885.8|4866.2|4879.8|4860.4|0
1602646800000|2020-10-14 03:40:00|4880.7|4861.3|4882.6|4863.2|4882.6|4863.2|4879.2|4859.8|0
1602647100000|2020-10-14 03:45:00|4882.3|4862.9|4876.2|4856.8|4883|4863.6|4876.2|4856.8|0
1602647400000|2020-10-14 03:50:00|4876.3|4856.9|4877|4857.6|4877|4857.6|4874.5|4855.1|0
1602647700000|2020-10-14 03:55:00|4876.6|4857.2|4874.7|4855.3|4877.5|4858.1|4874.4|4855|0
1602648000000|2020-10-14 04:00:00|4876.6|4857.2|4875|4855.6|4877.9|4858.5|4875|4855.6|0
1602648300000|2020-10-14 04:05:00|4874.5|4855.1|4878.2|4858.8|4878.7|4859.3|4874.5|4855.1|0
1602648600000|2020-10-14 04:10:00|4878.7|4859.3|4879|4859.6|4880.1|4860.7|4878.6|4859.2|0
1602648900000|2020-10-14 04:15:00|4879.4|4860|4879.3|4859.9|4879.5|4860.1|4877.5|4858.1|0
1602649200000|2020-10-14 04:20:00|4880.6|4861.2|4883.8|4864.4|4883.8|4864.4|4880.6|4861.2|0
1602649500000|2020-10-14 04:25:00|4885.6|4866|4885|4865.4|4886.9|4867.3|4882.7|4863.3|0
1602649800000|2020-10-14 04:30:00|4885.4|4865.8|4884.1|4864.7|4885.6|4866|4881.2|4861.8|0
1602650100000|2020-10-14 04:35:00|4883.4|4864|4883.1|4863.7|4884.2|4864.8|4882|4862.6|0
1602650400000|2020-10-14 04:40:00|4883.6|4864.2|4884.3|4864.9|4884.6|4865.2|4881|4861.6|0
1602650700000|2020-10-14 04:45:00|4882.8|4863.4|4881.4|4862|4883.6|4864.2|4881.4|4862|0
1602651000000|2020-10-14 04:50:00|4881.1|4861.7|4881.9|4862.5|4882.6|4863.2|4879.5|4860.1|0
1602651300000|2020-10-14 04:55:00|4881.4|4862|4885.5|4865.9|4888.3|4868.7|4881.4|4862|0
1602717000000|2020-10-14 23:10:00|4875.5|4856.1|4887.1|4867.5|4887.1|4867.5|4873.6|4854.2|0
1602717300000|2020-10-14 23:15:00|4891.7|4872.1|4888.1|4868.5|4895.6|4876|4885.5|4865.9|0
1602717600000|2020-10-14 23:20:00|4890.5|4870.9|4891.8|4872.2|4895.9|4876.3|4889.3|4869.7|0
1602717900000|2020-10-14 23:25:00|4893|4873.4|4894.7|4875.1|4895.8|4876.2|4890.7|4871.1|0
1602718200000|2020-10-14 23:30:00|4894.5|4874.9|4891.6|4872|4895.1|4875.5|4891|4871.4|0
1602718500000|2020-10-14 23:35:00|4888.7|4869.1|4895.1|4875.5|4895.1|4875.5|4887.6|4868|0
1602718800000|2020-10-14 23:40:00|4893.3|4873.7|4890.6|4871|4894.8|4875.2|4888|4868.4|0
1602719100000|2020-10-14 23:45:00|4889.1|4869.5|4892.2|4872.6|4892.2|4872.6|4887|4867.4|0
1602719400000|2020-10-14 23:50:00|4893.7|4874.1|4895.2|4875.6|4895.2|4875.6|4892.3|4872.7|0
1602719700000|2020-10-14 23:55:00|4896.5|4876.9|4900.5|4880.9|4900.5|4880.9|4894|4874.4|0
1602720000000|2020-10-15 00:00:00|4897.6|4878|4900.1|4880.5|4900.1|4880.5|4895|4875.4|0
1602720300000|2020-10-15 00:05:00|4904|4884.4|4904.7|4885.1|4909.6|4890|4903.4|4883.8|0
1602720600000|2020-10-15 00:10:00|4904.8|4885.2|4911.3|4891.7|4911.3|4891.7|4904.8|4885.2|0
1602720900000|2020-10-15 00:15:00|4910.4|4890.8|4907.7|4888.1|4911.3|4891.7|4906|4886.4|0
1602721200000|2020-10-15 00:20:00|4913.1|4893.5|4916.6|4897|4921.8|4902.2|4913.1|4893.5|0
1602721500000|2020-10-15 00:25:00|4914.5|4894.9|4915.4|4895.8|4918.4|4898.8|4914.5|4894.9|0
1602721800000|2020-10-15 00:30:00|4913.1|4893.5|4916.7|4897.1|4922.2|4902.6|4913.1|4893.5|0
1602722100000|2020-10-15 00:35:00|4918|4898.4|4918.4|4898.8|4918.4|4898.8|4916.5|4896.9|0
1602722400000|2020-10-15 00:40:00|4919.3|4899.7|4923.3|4903.7|4925.5|4905.9|4919.3|4899.7|0
1602722700000|2020-10-15 00:45:00|4923.9|4904.3|4923.5|4903.9|4927.4|4907.8|4923.3|4903.7|0
1602723000000|2020-10-15 00:50:00|4921|4901.4|4923.7|4904.1|4923.9|4904.3|4917.7|4898.1|0
1602723300000|2020-10-15 00:55:00|4923|4903.4|4926|4906.4|4927|4907.4|4921.9|4902.3|0
1602723600000|2020-10-15 01:00:00|4924.8|4905.2|4922.8|4903.2|4928|4908.4|4922.8|4903.2|0
1602723900000|2020-10-15 01:05:00|4922.1|4902.5|4921.9|4902.3|4924.3|4904.7|4921.7|4902.1|0
1602724200000|2020-10-15 01:10:00|4922.2|4902.6|4916.4|4896.8|4922.2|4902.6|4916.4|4896.8|0
1602724500000|2020-10-15 01:15:00|4914.8|4895.2|4914.9|4895.3|4915.1|4895.5|4912.1|4892.5|0
1602724800000|2020-10-15 01:20:00|4915.5|4895.9|4912.9|4893.3|4917.4|4897.8|4910.8|4891.2|0
1602725100000|2020-10-15 01:25:00|4914.7|4895.1|4915.6|4896|4916.6|4897|4911.1|4891.5|0
1602725400000|2020-10-15 01:30:00|4916.9|4897.3|4917.7|4898.1|4917.7|4898.1|4914.1|4894.5|0
1602725700000|2020-10-15 01:35:00|4915|4895.4|4912.6|4893|4915|4895.4|4912.5|4892.9|0
1602726000000|2020-10-15 01:40:00|4911.9|4892.3|4912.2|4892.6|4915.3|4895.7|4911.9|4892.3|0
1602726300000|2020-10-15 01:45:00|4912|4892.4|4917.3|4897.7|4918.9|4899.3|4911.4|4891.8|0
1602726600000|2020-10-15 01:50:00|4917|4897.4|4915|4895.4|4917|4897.4|4912.7|4893.1|0
1602726900000|2020-10-15 01:55:00|4913.5|4893.9|4913.7|4894.1|4914|4894.4|4912|4892.4|0
1602727200000|2020-10-15 02:00:00|4916.1|4896.5|4918.2|4898.6|4918.3|4898.7|4915.6|4896|0
1602727500000|2020-10-15 02:05:00|4918.5|4898.9|4921.8|4902.2|4923.2|4903.6|4918.5|4898.9|0
1602727800000|2020-10-15 02:10:00|4921.9|4902.3|4924.5|4904.9|4924.5|4904.9|4919.3|4899.7|0
1602728100000|2020-10-15 02:15:00|4923.4|4903.8|4923.1|4903.5|4925.4|4905.8|4923.1|4903.5|0
1602728400000|2020-10-15 02:20:00|4924.9|4905.3|4930.8|4911.2|4931.7|4912.1|4924.9|4905.3|0
1602728700000|2020-10-15 02:25:00|4932.4|4912.8|4928.3|4908.7|4933.1|4913.5|4928.3|4908.7|0
1602729000000|2020-10-15 02:30:00|4929|4909.4|4932.1|4912.5|4932.1|4912.5|4927.5|4907.9|0
1602729300000|2020-10-15 02:35:00|4931.3|4911.7|4932.5|4912.9|4933.5|4913.9|4930.2|4910.6|0
1602729600000|2020-10-15 02:40:00|4932.7|4913.1|4931.9|4912.3|4933.6|4914|4929.3|4909.7|0
1602729900000|2020-10-15 02:45:00|4931.1|4911.5|4931.2|4911.6|4933.7|4914.1|4931.1|4911.5|0
1602730200000|2020-10-15 02:50:00|4932.6|4913|4934.6|4915|4934.6|4915|4930.7|4911.1|0
1602730500000|2020-10-15 02:55:00|4936.3|4916.5|4931.2|4911.6|4936.3|4916.5|4931.2|4911.6|0
1602730800000|2020-10-15 03:00:00|4932|4912.4|4931.4|4911.8|4933.4|4913.8|4931.4|4911.8|0
1602731100000|2020-10-15 03:05:00|4931.3|4911.7|4931|4911.4|4932.8|4913.2|4930.7|4911.1|0
1602731400000|2020-10-15 03:10:00|4931.5|4911.9|4935.8|4916|4935.8|4916|4931|4911.4|0
1602731700000|2020-10-15 03:15:00|4935.6|4915.8|4935.5|4915.7|4936|4916.2|4933.5|4913.9|0
1602732000000|2020-10-15 03:20:00|4934.7|4915.1|4931|4911.4|4935.1|4915.3|4931|4911.4|0
1602732300000|2020-10-15 03:25:00|4930|4910.4|4932.2|4912.6|4932.7|4913.1|4929.4|4909.8|0
1602732600000|2020-10-15 03:30:00|4931.9|4912.3|4929.8|4910.2|4932.3|4912.7|4929.8|4910.2|0
1602732900000|2020-10-15 03:35:00|4930|4910.4|4927.8|4908.2|4930.1|4910.5|4927.8|4908.2|0
1602733200000|2020-10-15 03:40:00|4928|4908.4|4927.3|4907.7|4929|4909.4|4926.6|4907|0
1602733500000|2020-10-15 03:45:00|4928.4|4908.8|4922.3|4902.7|4928.4|4908.8|4922.3|4902.7|0
1602733800000|2020-10-15 03:50:00|4921.8|4902.2|4916.7|4897.1|4923.2|4903.6|4916.7|4897.1|0
1602734100000|2020-10-15 03:55:00|4920.5|4900.9|4916.9|4897.3|4921.5|4901.9|4916.9|4897.3|0
1602734400000|2020-10-15 04:00:00|4917.4|4897.8|4910.9|4891.3|4918|4898.4|4910.9|4891.3|0
1602734700000|2020-10-15 04:05:00|4911.2|4891.6|4910.2|4890.6|4911.3|4891.7|4907.3|4887.7|0
1602735000000|2020-10-15 04:10:00|4910.6|4891|4912.1|4892.5|4912.1|4892.5|4909.9|4890.3|0
1602735300000|2020-10-15 04:15:00|4914.7|4895.1|4911.1|4891.5|4914.7|4895.1|4909.3|4889.7|0
1602735600000|2020-10-15 04:20:00|4912.4|4892.8|4911|4891.4|4915.2|4895.6|4911|4891.4|0
1602735900000|2020-10-15 04:25:00|4911.2|4891.6|4916.7|4897.1|4918.4|4898.8|4911.2|4891.6|0
1602736200000|2020-10-15 04:30:00|4916.8|4897.2|4916.8|4897.2|4918.3|4898.7|4916.5|4896.9|0
1602736500000|2020-10-15 04:35:00|4916.6|4897|4913.6|4894|4916.6|4897|4913.4|4893.8|0
1602736800000|2020-10-15 04:40:00|4912.3|4892.7|4914.4|4894.8|4915.2|4895.6|4912.3|4892.7|0
1602737100000|2020-10-15 04:45:00|4915.8|4896.2|4911.5|4891.9|4915.8|4896.2|4910.5|4890.9|0
1602737400000|2020-10-15 04:50:00|4912.9|4893.3|4911.8|4892.2|4914.5|4894.9|4911.8|4892.2|0
1602737700000|2020-10-15 04:55:00|4911.2|4891.6|4909.1|4889.5|4912.4|4892.8|4907.9|4888.3|0
1602803400000|2020-10-15 23:10:00|4919.5|4899.9|4923.6|4904|4923.6|4904|4913.4|4893.8|0
1602803700000|2020-10-15 23:15:00|4923.4|4903.8|4919.6|4900|4926.4|4906.8|4919.6|4900|0
1602804000000|2020-10-15 23:20:00|4921.1|4901.5|4923.3|4903.7|4927.8|4908.2|4921.1|4901.5|0
1602804300000|2020-10-15 23:25:00|4923.6|4904|4924.7|4905.1|4927.5|4907.9|4920.5|4900.9|0
1602804600000|2020-10-15 23:30:00|4925.7|4906.1|4918|4898.4|4925.7|4906.1|4918|4898.4|0
1602804900000|2020-10-15 23:35:00|4919.3|4899.7|4922|4902.4|4923.7|4904.1|4919.3|4899.7|0
1602805200000|2020-10-15 23:40:00|4924.2|4904.6|4924.7|4905.1|4926.1|4906.5|4923.7|4904.1|0
1602805500000|2020-10-15 23:45:00|4925.1|4905.5|4924.1|4904.5|4925.9|4906.3|4920.8|4901.2|0
1602805800000|2020-10-15 23:50:00|4923.8|4904.2|4920.5|4900.9|4923.8|4904.2|4920.5|4900.9|0
1602806100000|2020-10-15 23:55:00|4920.4|4900.8|4917.4|4897.8|4921.3|4901.7|4917.4|4897.8|0
1602806400000|2020-10-16 00:00:00|4916.9|4897.3|4922.8|4903.2|4922.8|4903.2|4916.9|4897.3|0
1602806700000|2020-10-16 00:05:00|4922.6|4903|4925|4905.4|4925.5|4905.9|4921.5|4901.9|0
1602807000000|2020-10-16 00:10:00|4924.1|4904.5|4922.8|4903.2|4926.6|4907|4921.5|4901.9|0
1602807300000|2020-10-16 00:15:00|4923.3|4903.7|4928.2|4908.6|4928.2|4908.6|4923|4903.4|0
1602807600000|2020-10-16 00:20:00|4928.4|4908.8|4929.5|4909.9|4931.7|4912.1|4928.4|4908.8|0
1602807900000|2020-10-16 00:25:00|4928.7|4909.1|4936.7|4916.9|4937.2|4917.4|4928.7|4909.1|0
1602808200000|2020-10-16 00:30:00|4934|4914.4|4929.7|4910.1|4934|4914.4|4927.8|4908.2|0
1602808500000|2020-10-16 00:35:00|4928.8|4909.2|4926.7|4907.1|4930.1|4910.5|4926.5|4906.9|0
1602808800000|2020-10-16 00:40:00|4926.5|4906.9|4928.2|4908.6|4928.2|4908.6|4924.8|4905.2|0
1602809100000|2020-10-16 00:45:00|4927|4907.4|4926.2|4906.6|4928.2|4908.6|4925.7|4906.1|0
1602809400000|2020-10-16 00:50:00|4926.1|4906.5|4930.7|4911.1|4931.6|4912|4925.6|4906|0
1602809700000|2020-10-16 00:55:00|4930.6|4911|4926|4906.4|4931.4|4911.8|4926|4906.4|0
1602810000000|2020-10-16 01:00:00|4926.1|4906.5|4935.7|4915.9|4935.7|4915.9|4925|4905.4|0
1602810300000|2020-10-16 01:05:00|4933.1|4913.5|4925.7|4906.1|4933.1|4913.5|4925.7|4906.1|0
1602810600000|2020-10-16 01:10:00|4925.6|4906|4923.6|4904|4925.6|4906|4923.6|4904|0
1602810900000|2020-10-16 01:15:00|4922.3|4902.7|4923.2|4903.6|4923.2|4903.6|4920.2|4900.6|0
1602811200000|2020-10-16 01:20:00|4921|4901.4|4920.2|4900.6|4921|4901.4|4918.6|4899|0
1602811500000|2020-10-16 01:25:00|4918.8|4899.2|4918.5|4898.9|4920.1|4900.5|4916.2|4896.6|0
1602811800000|2020-10-16 01:30:00|4917.4|4897.8|4917.1|4897.5|4918.8|4899.2|4917.1|4897.5|0
1602812100000|2020-10-16 01:35:00|4918.4|4898.8|4920.1|4900.5|4921.1|4901.5|4918.4|4898.8|0
1602812400000|2020-10-16 01:40:00|4923|4903.4|4930.3|4910.7|4931.4|4911.8|4923|4903.4|0
1602812700000|2020-10-16 01:45:00|4930|4910.4|4929.4|4909.8|4932|4912.4|4926.8|4907.2|0
1602813000000|2020-10-16 01:50:00|4927.3|4907.7|4921.8|4902.2|4927.3|4907.7|4921.8|4902.2|0
1602813300000|2020-10-16 01:55:00|4923.3|4903.7|4922|4902.4|4923.3|4903.7|4920.2|4900.6|0
1602813600000|2020-10-16 02:00:00|4921.9|4902.3|4918.8|4899.2|4921.9|4902.3|4918.4|4898.8|0
1602813900000|2020-10-16 02:05:00|4917.9|4898.3|4921.3|4901.7|4921.5|4901.9|4916.8|4897.2|0
1602814200000|2020-10-16 02:10:00|4921.1|4901.5|4920.6|4901|4922.5|4902.9|4920.3|4900.7|0
1602814500000|2020-10-16 02:15:00|4921.3|4901.7|4921.6|4902|4922.6|4903|4920.7|4901.1|0
1602814800000|2020-10-16 02:20:00|4921.2|4901.6|4922|4902.4|4922|4902.4|4919.3|4899.7|0
1602815100000|2020-10-16 02:25:00|4922.7|4903.1|4923|4903.4|4923.4|4903.8|4921.9|4902.3|0
1602815400000|2020-10-16 02:30:00|4924.1|4904.5|4924|4904.4|4927.1|4907.5|4924|4904.4|0
1602815700000|2020-10-16 02:35:00|4923.6|4904|4925.9|4906.3|4925.9|4906.3|4922.5|4902.9|0
1602816000000|2020-10-16 02:40:00|4925.7|4906.1|4924.2|4904.6|4925.7|4906.1|4923|4903.4|0
1602816300000|2020-10-16 02:45:00|4924.3|4904.7|4923.5|4903.9|4924.3|4904.7|4920.3|4900.7|0
1602816600000|2020-10-16 02:50:00|4923.1|4903.5|4920.3|4900.7|4923.2|4903.6|4920|4900.4|0
1602816900000|2020-10-16 02:55:00|4919.9|4900.3|4919.9|4900.3|4921.5|4901.9|4919.8|4900.2|0
1602817200000|2020-10-16 03:00:00|4920.5|4900.9|4918.8|4899.2|4920.8|4901.2|4917.7|4898.1|0
1602817500000|2020-10-16 03:05:00|4918.2|4898.6|4913.7|4894.1|4919.1|4899.5|4913.6|4894|0
1602817800000|2020-10-16 03:10:00|4913.6|4894|4913.2|4893.6|4915|4895.4|4912.7|4893.1|0
1602818100000|2020-10-16 03:15:00|4912.3|4892.7|4912.8|4893.2|4914.6|4895|4911.9|4892.3|0
1602818400000|2020-10-16 03:20:00|4912.3|4892.7|4909.4|4889.8|4912.3|4892.7|4909|4889.4|0
1602818700000|2020-10-16 03:25:00|4909.7|4890.1|4906.3|4886.7|4910.1|4890.5|4904.8|4885.2|0
1602819000000|2020-10-16 03:30:00|4906|4886.4|4901.3|4881.7|4907|4887.4|4900.6|4881|0
1602819300000|2020-10-16 03:35:00|4903.5|4883.9|4900.9|4881.3|4903.5|4883.9|4900.5|4880.9|0
1602819600000|2020-10-16 03:40:00|4900.7|4881.1|4899.5|4879.9|4900.7|4881.1|4895.6|4876|0
1602819900000|2020-10-16 03:45:00|4900.9|4881.3|4902.3|4882.7|4902.3|4882.7|4900.1|4880.5|0
1602820200000|2020-10-16 03:50:00|4901.8|4882.2|4897.9|4878.3|4901.8|4882.2|4897.6|4878|0
1602820500000|2020-10-16 03:55:00|4900.1|4880.5|4897.7|4878.1|4900.1|4880.5|4897.7|4878.1|0
1602820800000|2020-10-16 04:00:00|4897.5|4877.9|4900.5|4880.9|4902.7|4883.1|4897.5|4877.9|0
1602821100000|2020-10-16 04:05:00|4900.9|4881.3|4903.1|4883.5|4905.1|4885.5|4900.9|4881.3|0
1602821400000|2020-10-16 04:10:00|4903.9|4884.3|4902.1|4882.5|4904.4|4884.8|4901.6|4882|0
1602821700000|2020-10-16 04:15:00|4899.2|4879.6|4898|4878.4|4901.1|4881.5|4898|4878.4|0
1602822000000|2020-10-16 04:20:00|4897.8|4878.2|4895|4875.4|4900.1|4880.5|4895|4875.4|0
1602822300000|2020-10-16 04:25:00|4894.5|4874.9|4892.2|4872.6|4895.4|4875.8|4892.2|4872.6|0
1602822600000|2020-10-16 04:30:00|4889.8|4870.2|4897.5|4877.9|4897.5|4877.9|4889.8|4870.2|0
1602822900000|2020-10-16 04:35:00|4897.7|4878.1|4895|4875.4|4898|4878.4|4895|4875.4|0
1602823200000|2020-10-16 04:40:00|4893.6|4874|4891.1|4871.5|4894.6|4875|4891.1|4871.5|0
1602823500000|2020-10-16 04:45:00|4892.5|4872.9|4893.4|4873.8|4893.4|4873.8|4891.2|4871.6|0
1602823800000|2020-10-16 04:50:00|4893.2|4873.6|4903.3|4883.7|4905.1|4885.5|4893.2|4873.6|0
1602824100000|2020-10-16 04:55:00|4903.6|4884|4899.9|4880.3|4906.8|4887.2|4899.9|4880.3|0
1603062600000|2020-10-18 23:10:00|4953.9|4934.1|4953|4933.2|4956|4936.2|4949.3|4929.5|0
1603062900000|2020-10-18 23:15:00|4951.9|4932.1|4942.9|4923.1|4952.3|4932.5|4942.9|4923.1|0
1603063200000|2020-10-18 23:20:00|4944.9|4925.1|4941.2|4921.4|4947.2|4927.4|4939.9|4920.1|0
1603063500000|2020-10-18 23:25:00|4938.3|4918.5|4938.4|4918.6|4940.2|4920.4|4935.3|4915.5|0
1603063800000|2020-10-18 23:30:00|4939.3|4919.5|4935.2|4915.4|4940.5|4920.7|4930.6|4911|0
1603064100000|2020-10-18 23:35:00|4939.9|4920.1|4941.6|4921.8|4941.7|4921.9|4939.3|4919.5|0
1603064400000|2020-10-18 23:40:00|4942.9|4923.1|4941.2|4921.4|4944|4924.2|4939.4|4919.6|0
1603064700000|2020-10-18 23:45:00|4937.7|4917.9|4935.8|4916|4940|4920.2|4934.2|4914.6|0
1603065000000|2020-10-18 23:50:00|4935.9|4916.1|4926.7|4907.1|4936.7|4916.9|4926.7|4907.1|0
1603065300000|2020-10-18 23:55:00|4924.9|4905.3|4927.5|4907.9|4927.5|4907.9|4919.4|4899.8|0
1603065600000|2020-10-19 00:00:00|4928.5|4908.9|4933.1|4913.5|4934.4|4914.8|4928.5|4908.9|0
1603065900000|2020-10-19 00:05:00|4934|4914.4|4934.7|4915.1|4937.8|4918|4933.6|4914|0
1603066200000|2020-10-19 00:10:00|4935.1|4915.3|4936.1|4916.3|4937.6|4917.8|4934.2|4914.6|0
1603066500000|2020-10-19 00:15:00|4935.6|4915.8|4939.4|4919.6|4939.4|4919.6|4934.3|4914.7|0
1603066800000|2020-10-19 00:20:00|4940.7|4920.9|4942.8|4923|4943.4|4923.6|4936.1|4916.3|0
1603067100000|2020-10-19 00:25:00|4943.1|4923.3|4945.2|4925.4|4945.3|4925.5|4941.3|4921.5|0
1603067400000|2020-10-19 00:30:00|4945.8|4926|4950.8|4931|4951|4931.2|4945.8|4926|0
1603067700000|2020-10-19 00:35:00|4951.3|4931.5|4951.9|4932.1|4953.9|4934.1|4947.4|4927.6|0
1603068000000|2020-10-19 00:40:00|4951.4|4931.6|4950.6|4930.8|4954.6|4934.8|4950.3|4930.5|0
1603068300000|2020-10-19 00:45:00|4950.7|4930.9|4948.1|4928.3|4951|4931.2|4947.4|4927.6|0
1603068600000|2020-10-19 00:50:00|4948.2|4928.4|4948.2|4928.4|4948.9|4929.1|4944.8|4925|0
1603068900000|2020-10-19 00:55:00|4949.3|4929.5|4949.3|4929.5|4949.3|4929.5|4947.7|4927.9|0
1603069200000|2020-10-19 01:00:00|4948.1|4928.3|4949.6|4929.8|4949.6|4929.8|4942.9|4923.1|0
1603069500000|2020-10-19 01:05:00|4949.2|4929.4|4944.6|4924.8|4949.2|4929.4|4942.9|4923.1|0
1603069800000|2020-10-19 01:10:00|4944.1|4924.3|4948.3|4928.5|4948.3|4928.5|4943.5|4923.7|0
1603070100000|2020-10-19 01:15:00|4948|4928.2|4951.5|4931.7|4951.5|4931.7|4946.2|4926.4|0
1603070400000|2020-10-19 01:20:00|4952.9|4933.1|4952.8|4933|4954.2|4934.4|4950.3|4930.5|0
1603070700000|2020-10-19 01:25:00|4953.8|4934|4953.2|4933.4|4953.9|4934.1|4952.1|4932.3|0
1603071000000|2020-10-19 01:30:00|4953.7|4933.9|4956|4936.2|4957.2|4937.4|4952.7|4932.9|0
1603071300000|2020-10-19 01:35:00|4955.5|4935.7|4955.5|4935.7|4955.5|4935.7|4952.8|4933|0
1603071600000|2020-10-19 01:40:00|4957|4937.2|4959.2|4939.4|4959.2|4939.4|4957|4937.2|0
1603071900000|2020-10-19 01:45:00|4959|4939.2|4957.2|4937.4|4959|4939.2|4956.1|4936.3|0
1603072200000|2020-10-19 01:50:00|4957.4|4937.6|4955.5|4935.7|4958.7|4938.9|4955.5|4935.7|0
1603072500000|2020-10-19 01:55:00|4956.6|4936.8|4956.4|4936.6|4958.7|4938.9|4956.4|4936.6|0
1603072800000|2020-10-19 02:00:00|4955.2|4935.4|4962.7|4942.9|4962.7|4942.9|4955.2|4935.4|0
1603073100000|2020-10-19 02:05:00|4962.2|4942.4|4962|4942.2|4964.1|4944.3|4961.2|4941.4|0
1603073400000|2020-10-19 02:10:00|4961.2|4941.4|4962.8|4943|4964.5|4944.7|4961.2|4941.4|0
1603073700000|2020-10-19 02:15:00|4962.5|4942.7|4958.8|4939|4962.5|4942.7|4958.8|4939|0
1603074000000|2020-10-19 02:20:00|4958.2|4938.4|4957|4937.2|4959.6|4939.8|4955.9|4936.1|0
1603074300000|2020-10-19 02:25:00|4957.5|4937.7|4961.1|4941.3|4961.9|4942.1|4957.5|4937.7|0
1603074600000|2020-10-19 02:30:00|4961|4941.2|4961.2|4941.4|4963.3|4943.5|4960.1|4940.3|0
1603074900000|2020-10-19 02:35:00|4963.6|4943.8|4959.8|4940|4963.6|4943.8|4959.8|4940|0
1603075200000|2020-10-19 02:40:00|4960.4|4940.6|4958.3|4938.5|4960.4|4940.6|4958.3|4938.5|0
1603075500000|2020-10-19 02:45:00|4959.5|4939.7|4959.7|4939.9|4960|4940.2|4958.4|4938.6|0
1603075800000|2020-10-19 02:50:00|4959.6|4939.8|4959.6|4939.8|4959.7|4939.9|4958.4|4938.6|0
1603076100000|2020-10-19 02:55:00|4959.1|4939.3|4958.6|4938.8|4959.6|4939.8|4958.4|4938.6|0
1603076400000|2020-10-19 03:00:00|4958.2|4938.4|4957.8|4938|4958.2|4938.4|4956.4|4936.6|0
1603076700000|2020-10-19 03:05:00|4958.5|4938.7|4960.3|4940.5|4960.3|4940.5|4957.8|4938|0
1603077000000|2020-10-19 03:10:00|4959.6|4939.8|4955.1|4935.3|4959.6|4939.8|4954.5|4934.7|0
1603077300000|2020-10-19 03:15:00|4954.8|4935|4953.9|4934.1|4954.8|4935|4951.6|4931.8|0
1603077600000|2020-10-19 03:20:00|4954.9|4935.1|4955.7|4935.9|4955.7|4935.9|4953.5|4933.7|0
1603077900000|2020-10-19 03:25:00|4956.6|4936.8|4957.5|4937.7|4958.5|4938.7|4956.6|4936.8|0
1603078200000|2020-10-19 03:30:00|4957.6|4937.8|4955.1|4935.3|4958.4|4938.6|4955|4935.2|0
1603078500000|2020-10-19 03:35:00|4955.2|4935.4|4960.5|4940.7|4960.5|4940.7|4955.2|4935.4|0
1603078800000|2020-10-19 03:40:00|4960.2|4940.4|4962.8|4943|4962.8|4943|4959.4|4939.6|0
1603079100000|2020-10-19 03:45:00|4962.9|4943.1|4962.2|4942.4|4965.3|4945.5|4962.2|4942.4|0
1603079400000|2020-10-19 03:50:00|4962.1|4942.3|4964.4|4944.6|4964.4|4944.6|4961.7|4941.9|0
1603079700000|2020-10-19 03:55:00|4964.2|4944.4|4962.1|4942.3|4965.1|4945.3|4961.1|4941.3|0
1603080000000|2020-10-19 04:00:00|4961.2|4941.4|4962.9|4943.1|4962.9|4943.1|4960.7|4940.9|0
1603080300000|2020-10-19 04:05:00|4962.6|4942.8|4962.6|4942.8|4963.2|4943.4|4962|4942.2|0
1603080600000|2020-10-19 04:10:00|4962.9|4943.1|4963.5|4943.7|4964.3|4944.5|4962.9|4943.1|0
1603080900000|2020-10-19 04:15:00|4964.9|4945.1|4965.1|4945.3|4966.2|4946.4|4963.9|4944.1|0
1603081200000|2020-10-19 04:20:00|4964.7|4944.9|4964.2|4944.4|4965.7|4945.9|4963.6|4943.8|0
1603081500000|2020-10-19 04:25:00|4964.8|4945|4962.7|4942.9|4965.1|4945.3|4962.1|4942.3|0
1603081800000|2020-10-19 04:30:00|4962.5|4942.7|4964.1|4944.3|4964.1|4944.3|4961.1|4941.3|0
1603082100000|2020-10-19 04:35:00|4963.8|4944|4961.6|4941.8|4963.8|4944|4961.4|4941.6|0
1603082400000|2020-10-19 04:40:00|4960.8|4941|4963.1|4943.3|4963.8|4944|4960.8|4941|0
1603082700000|2020-10-19 04:45:00|4962.2|4942.4|4960.2|4940.4|4962.2|4942.4|4956.1|4936.3|0
1603083000000|2020-10-19 04:50:00|4960.6|4940.8|4960.7|4940.9|4962.4|4942.6|4959.7|4939.9|0
1603083300000|2020-10-19 04:55:00|4960.3|4940.5|4962.3|4942.5|4962.3|4942.5|4959.2|4939.4|0
1603149000000|2020-10-19 23:10:00|4948.4|4928.6|4936.4|4916.6|4948.4|4928.6|4936.4|4916.6|0
1603149300000|2020-10-19 23:15:00|4932.1|4912.5|4937|4917.2|4937|4917.2|4932.1|4912.5|0
1603149600000|2020-10-19 23:20:00|4938.4|4918.6|4936.9|4917.1|4940.9|4921.1|4936.9|4917.1|0
1603149900000|2020-10-19 23:25:00|4937.5|4917.7|4942.1|4922.3|4944.4|4924.6|4937.5|4917.7|0
1603150200000|2020-10-19 23:30:00|4942.3|4922.5|4958.6|4938.8|4958.6|4938.8|4942.3|4922.5|0
1603150500000|2020-10-19 23:35:00|4960|4940.2|4958.3|4938.5|4961.7|4941.9|4957.6|4937.8|0
1603150800000|2020-10-19 23:40:00|4959.1|4939.3|4961.6|4941.8|4963.4|4943.6|4957.3|4937.5|0
1603151100000|2020-10-19 23:45:00|4960.8|4941|4959.5|4939.7|4962.3|4942.5|4957.4|4937.6|0
1603151400000|2020-10-19 23:50:00|4960.4|4940.6|4958.5|4938.7|4963.8|4944|4958.5|4938.7|0
1603151700000|2020-10-19 23:55:00|4956.7|4936.9|4951.9|4932.1|4958.2|4938.4|4951.9|4932.1|0
1603152000000|2020-10-20 00:00:00|4951.3|4931.5|4955.5|4935.7|4956.3|4936.5|4948.5|4928.7|0
1603152300000|2020-10-20 00:05:00|4954.4|4934.6|4950.5|4930.7|4954.7|4934.9|4950.5|4930.7|0
1603152600000|2020-10-20 00:10:00|4950.1|4930.3|4952.4|4932.6|4954.8|4935|4948.7|4928.9|0
1603152900000|2020-10-20 00:15:00|4950.4|4930.6|4943.5|4923.7|4950.4|4930.6|4943.5|4923.7|0
1603153200000|2020-10-20 00:20:00|4944.9|4925.1|4941.8|4922|4945.8|4926|4941.8|4922|0
1603153500000|2020-10-20 00:25:00|4940.8|4921|4933.5|4913.9|4940.8|4921|4933|4913.4|0
1603153800000|2020-10-20 00:30:00|4931.4|4911.8|4935.6|4915.8|4936.9|4917.1|4931.4|4911.8|0
1603154100000|2020-10-20 00:35:00|4935|4915.2|4931.7|4912.1|4935.8|4916|4931.4|4911.8|0
1603154400000|2020-10-20 00:40:00|4930.9|4911.3|4932.2|4912.6|4932.7|4913.1|4928.9|4909.3|0
1603154700000|2020-10-20 00:45:00|4933.2|4913.6|4930.8|4911.2|4936.1|4916.3|4930.3|4910.7|0
1603155000000|2020-10-20 00:50:00|4930.6|4911|4932.7|4913.1|4932.7|4913.1|4929|4909.4|0
1603155300000|2020-10-20 00:55:00|4933.3|4913.7|4929.6|4910|4933.3|4913.7|4929.6|4910|0
1603155600000|2020-10-20 01:00:00|4929|4909.4|4925|4905.4|4929|4909.4|4925|4905.4|0
1603155900000|2020-10-20 01:05:00|4925.4|4905.8|4924.9|4905.3|4925.4|4905.8|4923.6|4904|0
1603156200000|2020-10-20 01:10:00|4926.2|4906.6|4931.3|4911.7|4931.6|4912|4923.1|4903.5|0
1603156500000|2020-10-20 01:15:00|4930.4|4910.8|4932.5|4912.9|4932.5|4912.9|4926|4906.4|0
1603156800000|2020-10-20 01:20:00|4930.5|4910.9|4930.5|4910.9|4931.8|4912.2|4929.3|4909.7|0
1603157100000|2020-10-20 01:25:00|4930.6|4911|4927.2|4907.6|4931.9|4912.3|4926.3|4906.7|0
1603157400000|2020-10-20 01:30:00|4927.1|4907.5|4931.3|4911.7|4931.3|4911.7|4925.8|4906.2|0
1603157700000|2020-10-20 01:35:00|4929.9|4910.3|4933.2|4913.6|4934|4914.4|4929.9|4910.3|0
1603158000000|2020-10-20 01:40:00|4932.6|4913|4928.2|4908.6|4933.2|4913.6|4927.6|4908|0
1603158300000|2020-10-20 01:45:00|4931.7|4912.1|4931.5|4911.9|4932.8|4913.2|4930.9|4911.3|0
1603158600000|2020-10-20 01:50:00|4929.2|4909.6|4927.4|4907.8|4929.6|4910|4927.1|4907.5|0
1603158900000|2020-10-20 01:55:00|4927.8|4908.2|4926.9|4907.3|4927.8|4908.2|4925.3|4905.7|0
1603159200000|2020-10-20 02:00:00|4927.2|4907.6|4929.1|4909.5|4929.1|4909.5|4925.7|4906.1|0
1603159500000|2020-10-20 02:05:00|4928.2|4908.6|4932|4912.4|4932.4|4912.8|4927.9|4908.3|0
1603159800000|2020-10-20 02:10:00|4933|4913.4|4932.9|4913.3|4934.7|4915.1|4932.5|4912.9|0
1603160100000|2020-10-20 02:15:00|4933|4913.4|4933.1|4913.5|4934.6|4915|4932.5|4912.9|0
1603160400000|2020-10-20 02:20:00|4932.8|4913.2|4932.5|4912.9|4933.5|4913.9|4932.5|4912.9|0
1603160700000|2020-10-20 02:25:00|4932.2|4912.6|4927.7|4908.1|4932.2|4912.6|4926.7|4907.1|0
1603161000000|2020-10-20 02:30:00|4928.1|4908.5|4929|4909.4|4929|4909.4|4926.4|4906.8|0
1603161300000|2020-10-20 02:35:00|4930.2|4910.6|4929.5|4909.9|4931.5|4911.9|4927.9|4908.3|0
1603161600000|2020-10-20 02:40:00|4930|4910.4|4924.7|4905.1|4930|4910.4|4923.2|4903.6|0
1603161900000|2020-10-20 02:45:00|4924|4904.4|4922.4|4902.8|4925.4|4905.8|4921.9|4902.3|0
1603162200000|2020-10-20 02:50:00|4922.5|4902.9|4914.4|4894.8|4922.5|4902.9|4914.3|4894.7|0
1603162500000|2020-10-20 02:55:00|4914.3|4894.7|4914.1|4894.5|4917.8|4898.2|4913.6|4894|0
1603162800000|2020-10-20 03:00:00|4913.3|4893.7|4911.8|4892.2|4914.7|4895.1|4910.5|4890.9|0
1603163100000|2020-10-20 03:05:00|4911.7|4892.1|4912.1|4892.5|4912.3|4892.7|4910.2|4890.6|0
1603163400000|2020-10-20 03:10:00|4911.9|4892.3|4910.4|4890.8|4911.9|4892.3|4908.9|4889.3|0
1603163700000|2020-10-20 03:15:00|4910.8|4891.2|4909.2|4889.6|4910.8|4891.2|4908.2|4888.6|0
1603164000000|2020-10-20 03:20:00|4908.8|4889.2|4907.9|4888.3|4911.6|4892|4907.9|4888.3|0
1603164300000|2020-10-20 03:25:00|4908.7|4889.1|4906|4886.4|4909.6|4890|4905.6|4886|0
1603164600000|2020-10-20 03:30:00|4906.2|4886.6|4905.6|4886|4907.1|4887.5|4904.8|4885.2|0
1603164900000|2020-10-20 03:35:00|4908.4|4888.8|4906.1|4886.5|4908.7|4889.1|4905.7|4886.1|0
1603165200000|2020-10-20 03:40:00|4906.5|4886.9|4905.8|4886.2|4908.7|4889.1|4905.8|4886.2|0
1603165500000|2020-10-20 03:45:00|4905.5|4885.9|4904.2|4884.6|4906.4|4886.8|4904.2|4884.6|0
1603165800000|2020-10-20 03:50:00|4905.4|4885.8|4902.1|4882.5|4905.4|4885.8|4902.1|4882.5|0
1603166100000|2020-10-20 03:55:00|4901.2|4881.6|4898.6|4879|4901.2|4881.6|4896.6|4877|0
1603166400000|2020-10-20 04:00:00|4899.3|4879.7|4897.8|4878.2|4899.7|4880.1|4897.2|4877.6|0
1603166700000|2020-10-20 04:05:00|4898.9|4879.3|4897.7|4878.1|4898.9|4879.3|4897.2|4877.6|0
1603167000000|2020-10-20 04:10:00|4897.8|4878.2|4897.1|4877.5|4897.8|4878.2|4896.1|4876.5|0
1603167300000|2020-10-20 04:15:00|4897.2|4877.6|4899.1|4879.5|4900.9|4881.3|4897.2|4877.6|0
1603167600000|2020-10-20 04:20:00|4898.2|4878.6|4901.6|4882|4903.6|4884|4898.2|4878.6|0
1603167900000|2020-10-20 04:25:00|4901.4|4881.8|4900.8|4881.2|4903.5|4883.9|4898.9|4879.3|0
1603168200000|2020-10-20 04:30:00|4901|4881.4|4894.9|4875.3|4901|4881.4|4894.9|4875.3|0
1603168500000|2020-10-20 04:35:00|4895.1|4875.5|4894.2|4874.6|4898|4878.4|4894.2|4874.6|0
1603168800000|2020-10-20 04:40:00|4894.1|4874.5|4893.6|4874|4895.6|4876|4892.4|4872.8|0
1603169100000|2020-10-20 04:45:00|4892.6|4873|4891.5|4871.9|4892.6|4873|4891|4871.4|0
1603169400000|2020-10-20 04:50:00|4892.6|4873|4888.2|4868.6|4893.4|4873.8|4887.2|4867.6|0
1603169700000|2020-10-20 04:55:00|4886.6|4867|4889.1|4869.5|4889.1|4869.5|4882.9|4863.5|0
1603235400000|2020-10-20 23:10:00|4880.9|4861.5|4910|4890.4|4910|4890.4|4878.9|4859.5|0
1603235700000|2020-10-20 23:15:00|4906|4886.4|4907.8|4888.2|4910.5|4890.9|4894.7|4875.1|0
1603236000000|2020-10-20 23:20:00|4905.9|4886.3|4903.5|4883.9|4906.7|4887.1|4901.2|4881.6|0
1603236300000|2020-10-20 23:25:00|4905.7|4886.1|4913.1|4893.5|4913.1|4893.5|4905.5|4885.9|0
1603236600000|2020-10-20 23:30:00|4913|4893.4|4916.6|4897|4918|4898.4|4910.4|4890.8|0
1603236900000|2020-10-20 23:35:00|4919.3|4899.7|4921|4901.4|4921.3|4901.7|4918.7|4899.1|0
1603237200000|2020-10-20 23:40:00|4919.7|4900.1|4918.7|4899.1|4919.7|4900.1|4917.6|4898|0
1603237500000|2020-10-20 23:45:00|4918.1|4898.5|4919.4|4899.8|4920.2|4900.6|4918|4898.4|0
1603237800000|2020-10-20 23:50:00|4922.1|4902.5|4916.8|4897.2|4922.2|4902.6|4916.8|4897.2|0
1603238100000|2020-10-20 23:55:00|4916.5|4896.9|4914.9|4895.3|4917.4|4897.8|4913|4893.4|0
1603238400000|2020-10-21 00:00:00|4915.2|4895.6|4915.4|4895.8|4915.4|4895.8|4911.3|4891.7|0
1603238700000|2020-10-21 00:05:00|4916.5|4896.9|4911.4|4891.8|4916.5|4896.9|4911.4|4891.8|0
1603239000000|2020-10-21 00:10:00|4910.9|4891.3|4910.4|4890.8|4912.1|4892.5|4907.6|4888|0
1603239300000|2020-10-21 00:15:00|4910.6|4891|4913.4|4893.8|4913.4|4893.8|4906.1|4886.5|0
1603239600000|2020-10-21 00:20:00|4915.2|4895.6|4922.5|4902.9|4923.3|4903.7|4914.9|4895.3|0
1603239900000|2020-10-21 00:25:00|4925.9|4906.3|4924.9|4905.3|4925.9|4906.3|4921|4901.4|0
1603240200000|2020-10-21 00:30:00|4921.2|4901.6|4931.6|4912|4931.6|4912|4921.2|4901.6|0
1603240500000|2020-10-21 00:35:00|4931.1|4911.5|4928|4908.4|4931.1|4911.5|4926.5|4906.9|0
1603240800000|2020-10-21 00:40:00|4925.8|4906.2|4925.3|4905.7|4925.8|4906.2|4921.1|4901.5|0
1603241100000|2020-10-21 00:45:00|4925.6|4906|4919.1|4899.5|4926.2|4906.6|4919.1|4899.5|0
1603241400000|2020-10-21 00:50:00|4920|4900.4|4920.5|4900.9|4921.2|4901.6|4918.6|4899|0
1603241700000|2020-10-21 00:55:00|4918.8|4899.2|4915.9|4896.3|4921.2|4901.6|4915.9|4896.3|0
1603242000000|2020-10-21 01:00:00|4916|4896.4|4916.2|4896.6|4918.7|4899.1|4914.7|4895.1|0
1603242300000|2020-10-21 01:05:00|4917|4897.4|4915.6|4896|4919.1|4899.5|4915.6|4896|0
1603242600000|2020-10-21 01:10:00|4914.8|4895.2|4916.1|4896.5|4916.5|4896.9|4914.8|4895.2|0
1603242900000|2020-10-21 01:15:00|4916.3|4896.7|4916.1|4896.5|4920.1|4900.5|4916.1|4896.5|0
1603243200000|2020-10-21 01:20:00|4918|4898.4|4918.9|4899.3|4918.9|4899.3|4917.5|4897.9|0
1603243500000|2020-10-21 01:25:00|4916.8|4897.2|4920.6|4901|4920.6|4901|4916.8|4897.2|0
1603243800000|2020-10-21 01:30:00|4920.9|4901.3|4917|4897.4|4920.9|4901.3|4912.2|4892.6|0
1603244100000|2020-10-21 01:35:00|4917.5|4897.9|4916.4|4896.8|4918.6|4899|4916.3|4896.7|0
1603244400000|2020-10-21 01:40:00|4916.5|4896.9|4922.8|4903.2|4922.8|4903.2|4916.5|4896.9|0
1603244700000|2020-10-21 01:45:00|4922|4902.4|4921.5|4901.9|4924.4|4904.8|4921.1|4901.5|0
1603245000000|2020-10-21 01:50:00|4922.4|4902.8|4916|4896.4|4922.4|4902.8|4916|4896.4|0
1603245300000|2020-10-21 01:55:00|4915.9|4896.3|4918|4898.4|4921.9|4902.3|4915.8|4896.2|0
1603245600000|2020-10-21 02:00:00|4920|4900.4|4919|4899.4|4920.7|4901.1|4918.3|4898.7|0
1603245900000|2020-10-21 02:05:00|4918.9|4899.3|4923.7|4904.1|4923.7|4904.1|4918.3|4898.7|0
1603246200000|2020-10-21 02:10:00|4925|4905.4|4928.5|4908.9|4928.6|4909|4925|4905.4|0
1603246500000|2020-10-21 02:15:00|4928.3|4908.7|4930.5|4910.9|4930.7|4911.1|4927.9|4908.3|0
1603246800000|2020-10-21 02:20:00|4931|4911.4|4932|4912.4|4932.3|4912.7|4929|4909.4|0
1603247100000|2020-10-21 02:25:00|4931.7|4912.1|4931.7|4912.1|4934|4914.4|4931.7|4912.1|0
1603247400000|2020-10-21 02:30:00|4931|4911.4|4930.9|4911.3|4931.6|4912|4930|4910.4|0
1603247700000|2020-10-21 02:35:00|4931.8|4912.2|4929.6|4910|4931.8|4912.2|4928.7|4909.1|0
1603248000000|2020-10-21 02:40:00|4930.1|4910.5|4930.4|4910.8|4930.4|4910.8|4928.8|4909.2|0
1603248300000|2020-10-21 02:45:00|4929|4909.4|4934.6|4915|4934.6|4915|4929|4909.4|0
1603248600000|2020-10-21 02:50:00|4935|4915.2|4930.4|4910.8|4935.3|4915.5|4930|4910.4|0
1603248900000|2020-10-21 02:55:00|4932.2|4912.6|4931|4911.4|4933.8|4914.2|4931|4911.4|0
1603249200000|2020-10-21 03:00:00|4930.7|4911.1|4931.8|4912.2|4932.8|4913.2|4930.5|4910.9|0
1603249500000|2020-10-21 03:05:00|4932.1|4912.5|4930.8|4911.2|4932.2|4912.6|4930.6|4911|0
1603249800000|2020-10-21 03:10:00|4931.4|4911.8|4932.3|4912.7|4932.8|4913.2|4929|4909.4|0
1603250100000|2020-10-21 03:15:00|4933.9|4914.3|4930.7|4911.1|4933.9|4914.3|4929.8|4910.2|0
1603250400000|2020-10-21 03:20:00|4930.5|4910.9|4934.6|4915|4934.6|4915|4930.5|4910.9|0
1603250700000|2020-10-21 03:25:00|4934.7|4915.1|4936.1|4916.3|4937.1|4917.3|4933.8|4914.2|0
1603251000000|2020-10-21 03:30:00|4936.8|4917|4934.1|4914.5|4936.8|4917|4930.9|4911.3|0
1603251300000|2020-10-21 03:35:00|4933.3|4913.7|4933.1|4913.5|4933.6|4914|4930.3|4910.7|0
1603251600000|2020-10-21 03:40:00|4933.6|4914|4938.4|4918.6|4938.4|4918.6|4933.2|4913.6|0
1603251900000|2020-10-21 03:45:00|4939.3|4919.5|4939.6|4919.8|4942|4922.2|4937.8|4918|0
1603252200000|2020-10-21 03:50:00|4940.4|4920.6|4942.6|4922.8|4942.6|4922.8|4940.1|4920.3|0
1603252500000|2020-10-21 03:55:00|4943.2|4923.4|4944.8|4925|4945.9|4926.1|4943|4923.2|0
1603252800000|2020-10-21 04:00:00|4944.9|4925.1|4942.7|4922.9|4945|4925.2|4942.7|4922.9|0
1603253100000|2020-10-21 04:05:00|4942.5|4922.7|4944|4924.2|4944.9|4925.1|4942.5|4922.7|0
1603253400000|2020-10-21 04:10:00|4942.9|4923.1|4940.7|4920.9|4944.8|4925|4940.7|4920.9|0
1603253700000|2020-10-21 04:15:00|4940.9|4921.1|4939.7|4919.9|4942.3|4922.5|4938.6|4918.8|0
1603254000000|2020-10-21 04:20:00|4939.5|4919.7|4938.3|4918.5|4939.5|4919.7|4936.2|4916.4|0
1603254300000|2020-10-21 04:25:00|4937.3|4917.5|4935.8|4916|4937.7|4917.9|4935.8|4916|0
1603254600000|2020-10-21 04:30:00|4936.3|4916.5|4937|4917.2|4937.2|4917.4|4933.6|4914|0
1603254900000|2020-10-21 04:35:00|4935.3|4915.5|4933.8|4914.2|4937.1|4917.3|4933.7|4914.1|0
1603255200000|2020-10-21 04:40:00|4933.3|4913.7|4937.1|4917.3|4937.1|4917.3|4933.1|4913.5|0
1603255500000|2020-10-21 04:45:00|4937.8|4918|4936.7|4916.9|4937.8|4918|4935.9|4916.1|0
1603255800000|2020-10-21 04:50:00|4936.8|4917|4934.5|4914.9|4936.8|4917|4933.3|4913.7|0
1603256100000|2020-10-21 04:55:00|4935.4|4915.6|4940.4|4920.6|4941.2|4921.4|4935.3|4915.5|0
1603321800000|2020-10-21 23:10:00|4869.1|4849.7|4875.6|4856.2|4885.9|4866.3|4869.1|4849.7|0
1603322100000|2020-10-21 23:15:00|4876.8|4857.4|4871.2|4851.8|4876.8|4857.4|4867.1|4847.7|0
1603322400000|2020-10-21 23:20:00|4871.7|4852.3|4869.2|4849.8|4874.5|4855.1|4868.4|4849|0
1603322700000|2020-10-21 23:25:00|4863.4|4844|4863.7|4844.3|4867.7|4848.3|4858.9|4839.5|0
1603323000000|2020-10-21 23:30:00|4864.2|4844.8|4875.5|4856.1|4875.5|4856.1|4864.2|4844.8|0
1603323300000|2020-10-21 23:35:00|4876.2|4856.8|4853.7|4834.3|4879|4859.6|4852.7|4833.3|0
1603323600000|2020-10-21 23:40:00|4855.3|4835.9|4854.4|4835|4858.6|4839.2|4852|4832.6|0
1603323900000|2020-10-21 23:45:00|4853|4833.6|4858.6|4839.2|4858.6|4839.2|4852.5|4833.1|0
1603324200000|2020-10-21 23:50:00|4857.4|4838|4860|4840.6|4860|4840.6|4855.8|4836.4|0
1603324500000|2020-10-21 23:55:00|4860.6|4841.2|4867.3|4847.9|4867.3|4847.9|4860|4840.6|0
1603324800000|2020-10-22 00:00:00|4867.8|4848.4|4874.7|4855.3|4874.7|4855.3|4866.3|4846.9|0
1603325100000|2020-10-22 00:05:00|4875.6|4856.2|4875.2|4855.8|4878.8|4859.4|4875.2|4855.8|0
1603325400000|2020-10-22 00:10:00|4874.2|4854.8|4869.5|4850.1|4877.9|4858.5|4869.5|4850.1|0
1603325700000|2020-10-22 00:15:00|4868.6|4849.2|4874.9|4855.5|4874.9|4855.5|4868.6|4849.2|0
1603326000000|2020-10-22 00:20:00|4873.5|4854.1|4870.4|4851|4875.8|4856.4|4870.3|4850.9|0
1603326300000|2020-10-22 00:25:00|4871.5|4852.1|4874.8|4855.4|4874.8|4855.4|4871.5|4852.1|0
1603326600000|2020-10-22 00:30:00|4872.2|4852.8|4871.9|4852.5|4872.7|4853.3|4868.2|4848.8|0
1603326900000|2020-10-22 00:35:00|4872.5|4853.1|4872.8|4853.4|4873.2|4853.8|4870.7|4851.3|0
1603327200000|2020-10-22 00:40:00|4874|4854.6|4880|4860.6|4880.3|4860.9|4874|4854.6|0
1603327500000|2020-10-22 00:45:00|4880.9|4861.5|4891.3|4871.7|4891.3|4871.7|4880.9|4861.5|0
1603327800000|2020-10-22 00:50:00|4892.9|4873.3|4888.7|4869.1|4894.8|4875.2|4887.4|4867.8|0
1603328100000|2020-10-22 00:55:00|4886.1|4866.5|4894.6|4875|4894.7|4875.1|4886.1|4866.5|0
1603328400000|2020-10-22 01:00:00|4895.2|4875.6|4892.4|4872.8|4895.2|4875.6|4890.9|4871.3|0
1603328700000|2020-10-22 01:05:00|4892.5|4872.9|4888.9|4869.3|4892.5|4872.9|4888.9|4869.3|0
1603329000000|2020-10-22 01:10:00|4888.8|4869.2|4892.4|4872.8|4892.4|4872.8|4887.6|4868|0
1603329300000|2020-10-22 01:15:00|4889.5|4869.9|4888|4868.4|4889.6|4870|4886|4866.4|0
1603329600000|2020-10-22 01:20:00|4888.2|4868.6|4885.9|4866.3|4888.4|4868.8|4885.3|4865.7|0
1603329900000|2020-10-22 01:25:00|4883.3|4863.9|4877.8|4858.4|4883.3|4863.9|4877.1|4857.7|0
1603330200000|2020-10-22 01:30:00|4877.1|4857.7|4878.4|4859|4882.4|4863|4876.9|4857.5|0
1603330500000|2020-10-22 01:35:00|4879.8|4860.4|4880.1|4860.7|4880.9|4861.5|4877.1|4857.7|0
1603330800000|2020-10-22 01:40:00|4880.2|4860.8|4882.5|4863.1|4882.5|4863.1|4877.4|4858|0
1603331100000|2020-10-22 01:45:00|4884.4|4865|4884.4|4865|4885.9|4866.3|4881.4|4862|0
1603331400000|2020-10-22 01:50:00|4885.3|4865.7|4888.1|4868.5|4888.2|4868.6|4885.3|4865.7|0
1603331700000|2020-10-22 01:55:00|4885.2|4865.6|4890.1|4870.5|4890.1|4870.5|4885.2|4865.6|0
1603332000000|2020-10-22 02:00:00|4889.6|4870|4887.3|4867.7|4889.6|4870|4885.1|4865.5|0
1603332300000|2020-10-22 02:05:00|4887|4867.4|4888.1|4868.5|4890|4870.4|4887|4867.4|0
1603332600000|2020-10-22 02:10:00|4887.5|4867.9|4887.6|4868|4890.5|4870.9|4887.5|4867.9|0
1603332900000|2020-10-22 02:15:00|4889.6|4870|4884.4|4865|4889.6|4870|4884.4|4865|0
1603333200000|2020-10-22 02:20:00|4885.7|4866.1|4885.3|4865.7|4888.4|4868.8|4884.4|4865|0
1603333500000|2020-10-22 02:25:00|4885.8|4866.2|4886.5|4866.9|4886.7|4867.1|4885.8|4866.2|0
1603333800000|2020-10-22 02:30:00|4888.2|4868.6|4886.5|4866.9|4888.2|4868.6|4885.2|4865.6|0
1603334100000|2020-10-22 02:35:00|4885.9|4866.3|4885.7|4866.1|4886.5|4866.9|4885.6|4866|0
1603334400000|2020-10-22 02:40:00|4886.7|4867.1|4886.1|4866.5|4887|4867.4|4883.3|4863.9|0
1603334700000|2020-10-22 02:45:00|4885.9|4866.3|4885.1|4865.5|4886.4|4866.8|4883.3|4863.9|0
1603335000000|2020-10-22 02:50:00|4886.1|4866.5|4887.1|4867.5|4887.9|4868.3|4886|4866.4|0
1603335300000|2020-10-22 02:55:00|4888|4868.4|4887|4867.4|4888.1|4868.5|4886.8|4867.2|0
1603335600000|2020-10-22 03:00:00|4886.6|4867|4889.2|4869.6|4889.7|4870.1|4886.2|4866.6|0
1603335900000|2020-10-22 03:05:00|4888.8|4869.2|4889.6|4870|4889.6|4870|4887.5|4867.9|0
1603336200000|2020-10-22 03:10:00|4889.2|4869.6|4889.5|4869.9|4889.5|4869.9|4887.3|4867.7|0
1603336500000|2020-10-22 03:15:00|4889.1|4869.5|4892.9|4873.3|4893.5|4873.9|4889.1|4869.5|0
1603336800000|2020-10-22 03:20:00|4892.4|4872.8|4891.9|4872.3|4892.6|4873|4891.6|4872|0
1603337100000|2020-10-22 03:25:00|4890.6|4871|4889.7|4870.1|4890.6|4871|4889|4869.4|0
1603337400000|2020-10-22 03:30:00|4888.9|4869.3|4891.9|4872.3|4891.9|4872.3|4888.8|4869.2|0
1603337700000|2020-10-22 03:35:00|4892.3|4872.7|4889.7|4870.1|4892.6|4873|4889.7|4870.1|0
1603338000000|2020-10-22 03:40:00|4889.6|4870|4891.8|4872.2|4891.9|4872.3|4889.6|4870|0
1603338300000|2020-10-22 03:45:00|4892.2|4872.6|4895.1|4875.5|4895.6|4876|4891|4871.4|0
1603338600000|2020-10-22 03:50:00|4895.6|4876|4899.4|4879.8|4899.7|4880.1|4895.6|4876|0
1603338900000|2020-10-22 03:55:00|4897.9|4878.3|4893.7|4874.1|4898|4878.4|4892.5|4872.9|0
1603339200000|2020-10-22 04:00:00|4891.5|4871.9|4894.2|4874.6|4896.1|4876.5|4890.1|4870.5|0
1603339500000|2020-10-22 04:05:00|4897.1|4877.5|4898.6|4879|4898.6|4879|4894.6|4875|0
1603339800000|2020-10-22 04:10:00|4899.6|4880|4897|4877.4|4901|4881.4|4897|4877.4|0
1603340100000|2020-10-22 04:15:00|4898.7|4879.1|4903.3|4883.7|4903.3|4883.7|4898.6|4879|0
1603340400000|2020-10-22 04:20:00|4903.5|4883.9|4902.9|4883.3|4904|4884.4|4900.5|4880.9|0
1603340700000|2020-10-22 04:25:00|4903.1|4883.5|4896.8|4877.2|4903.1|4883.5|4896.8|4877.2|0
1603341000000|2020-10-22 04:30:00|4897|4877.4|4895.6|4876|4898.4|4878.8|4895.5|4875.9|0
1603341300000|2020-10-22 04:35:00|4895.1|4875.5|4904.1|4884.5|4904.1|4884.5|4895.1|4875.5|0
1603341600000|2020-10-22 04:40:00|4901.6|4882|4903.5|4883.9|4904.6|4885|4900.9|4881.3|0
1603341900000|2020-10-22 04:45:00|4905.1|4885.5|4900|4880.4|4905.1|4885.5|4898.8|4879.2|0
1603342200000|2020-10-22 04:50:00|4901.4|4881.8|4894.7|4875.1|4901.9|4882.3|4894.7|4875.1|0
1603342500000|2020-10-22 04:55:00|4897|4877.4|4883.6|4864.2|4897|4877.4|4881.9|4862.5|0
1603408200000|2020-10-22 23:10:00|4928.4|4908.8|4926.5|4906.9|4931.6|4912|4918.7|4899.1|0
1603408500000|2020-10-22 23:15:00|4924.5|4904.9|4925.3|4905.7|4928.5|4908.9|4922.5|4902.9|0
1603408800000|2020-10-22 23:20:00|4927.4|4907.8|4923.7|4904.1|4928.7|4909.1|4921.3|4901.7|0
1603409100000|2020-10-22 23:25:00|4925.5|4905.9|4924.1|4904.5|4928|4908.4|4924.1|4904.5|0
1603409400000|2020-10-22 23:30:00|4925|4905.4|4910.5|4890.9|4925.2|4905.6|4910.4|4890.8|0
1603409700000|2020-10-22 23:35:00|4914.6|4895|4905|4885.4|4914.6|4895|4905|4885.4|0
1603410000000|2020-10-22 23:40:00|4905.8|4886.2|4915.4|4895.8|4918.7|4899.1|4905.8|4886.2|0
1603410300000|2020-10-22 23:45:00|4916.3|4896.7|4918.9|4899.3|4919.8|4900.2|4916.3|4896.7|0
1603410600000|2020-10-22 23:50:00|4918|4898.4|4915.8|4896.2|4918.9|4899.3|4915.7|4896.1|0
1603410900000|2020-10-22 23:55:00|4917|4897.4|4917.1|4897.5|4917.6|4898|4912.5|4892.9|0
1603411200000|2020-10-23 00:00:00|4916.9|4897.3|4917.4|4897.8|4919.8|4900.2|4915.9|4896.3|0
1603411500000|2020-10-23 00:05:00|4917.1|4897.5|4919.9|4900.3|4919.9|4900.3|4917|4897.4|0
1603411800000|2020-10-23 00:10:00|4919.7|4900.1|4920.4|4900.8|4923.8|4904.2|4919.7|4900.1|0
1603412100000|2020-10-23 00:15:00|4920.2|4900.6|4926.5|4906.9|4927.3|4907.7|4920|4900.4|0
1603412400000|2020-10-23 00:20:00|4927.2|4907.6|4922.7|4903.1|4927.2|4907.6|4922.1|4902.5|0
1603412700000|2020-10-23 00:25:00|4923.3|4903.7|4921.3|4901.7|4923.3|4903.7|4920.9|4901.3|0
1603413000000|2020-10-23 00:30:00|4921|4901.4|4924.1|4904.5|4924.4|4904.8|4921|4901.4|0
1603413300000|2020-10-23 00:35:00|4921.3|4901.7|4922.4|4902.8|4922.4|4902.8|4919|4899.4|0
1603413600000|2020-10-23 00:40:00|4922.5|4902.9|4925.7|4906.1|4926.6|4907|4922.5|4902.9|0
1603413900000|2020-10-23 00:45:00|4922.9|4903.3|4923.7|4904.1|4925.7|4906.1|4922.9|4903.3|0
1603414200000|2020-10-23 00:50:00|4926.3|4906.7|4927.8|4908.2|4927.8|4908.2|4925.6|4906|0
1603414500000|2020-10-23 00:55:00|4927.4|4907.8|4925.7|4906.1|4927.5|4907.9|4923.6|4904|0
1603414800000|2020-10-23 01:00:00|4923.8|4904.2|4922.5|4902.9|4926.2|4906.6|4922.5|4902.9|0
1603415100000|2020-10-23 01:05:00|4922.7|4903.1|4921.3|4901.7|4922.7|4903.1|4919.9|4900.3|0
1603415400000|2020-10-23 01:10:00|4920.8|4901.2|4922.2|4902.6|4924.7|4905.1|4920.5|4900.9|0
1603415700000|2020-10-23 01:15:00|4920.9|4901.3|4923.2|4903.6|4923.2|4903.6|4919|4899.4|0
1603416000000|2020-10-23 01:20:00|4923|4903.4|4922.3|4902.7|4924.6|4905|4921.3|4901.7|0
1603416300000|2020-10-23 01:25:00|4922.2|4902.6|4926.1|4906.5|4928.2|4908.6|4922.2|4902.6|0
1603416600000|2020-10-23 01:30:00|4925.4|4905.8|4923.4|4903.8|4926.1|4906.5|4923|4903.4|0
1603416900000|2020-10-23 01:35:00|4923.9|4904.3|4927.3|4907.7|4927.3|4907.7|4923.9|4904.3|0
1603417200000|2020-10-23 01:40:00|4926.2|4906.6|4927|4907.4|4927.7|4908.1|4924.3|4904.7|0
1603417500000|2020-10-23 01:45:00|4928|4908.4|4927.1|4907.5|4929.7|4910.1|4927.1|4907.5|0
1603417800000|2020-10-23 01:50:00|4928|4908.4|4928.2|4908.6|4930.3|4910.7|4927.5|4907.9|0
1603418100000|2020-10-23 01:55:00|4929.1|4909.5|4928|4908.4|4929.2|4909.6|4927.8|4908.2|0
1603418400000|2020-10-23 02:00:00|4927.2|4907.6|4925.6|4906|4927.2|4907.6|4925.2|4905.6|0
1603418700000|2020-10-23 02:05:00|4925.3|4905.7|4923.3|4903.7|4926.4|4906.8|4923.3|4903.7|0
1603419000000|2020-10-23 02:10:00|4923|4903.4|4920.1|4900.5|4923|4903.4|4920.1|4900.5|0
1603419300000|2020-10-23 02:15:00|4920.3|4900.7|4922.1|4902.5|4922.1|4902.5|4920.2|4900.6|0
1603419600000|2020-10-23 02:20:00|4922.2|4902.6|4921.6|4902|4923.8|4904.2|4921.6|4902|0
1603419900000|2020-10-23 02:25:00|4922.3|4902.7|4922.8|4903.2|4923.4|4903.8|4921.9|4902.3|0
1603420200000|2020-10-23 02:30:00|4920.7|4901.1|4922.7|4903.1|4922.7|4903.1|4920.7|4901.1|0
1603420500000|2020-10-23 02:35:00|4922.5|4902.9|4926.3|4906.7|4926.3|4906.7|4922.5|4902.9|0
1603420800000|2020-10-23 02:40:00|4926.6|4907|4925.2|4905.6|4926.7|4907.1|4925.2|4905.6|0
1603421100000|2020-10-23 02:45:00|4924.7|4905.1|4925.2|4905.6|4925.2|4905.6|4922.2|4902.6|0
1603421400000|2020-10-23 02:50:00|4926.1|4906.5|4926.5|4906.9|4926.9|4907.3|4924.3|4904.7|0
1603421700000|2020-10-23 02:55:00|4927.3|4907.7|4927.7|4908.1|4928.4|4908.8|4925.8|4906.2|0
1603422000000|2020-10-23 03:00:00|4927.9|4908.3|4927.4|4907.8|4929.2|4909.6|4927.4|4907.8|0
1603422300000|2020-10-23 03:05:00|4928|4908.4|4930.3|4910.7|4930.3|4910.7|4928|4908.4|0
1603422600000|2020-10-23 03:10:00|4930|4910.4|4930.3|4910.7|4930.9|4911.3|4930|4910.4|0
1603422900000|2020-10-23 03:15:00|4930.1|4910.5|4930|4910.4|4930.3|4910.7|4928.1|4908.5|0
1603423200000|2020-10-23 03:20:00|4930.8|4911.2|4929.4|4909.8|4930.8|4911.2|4929.4|4909.8|0
1603423500000|2020-10-23 03:25:00|4929.5|4909.9|4929|4909.4|4930.8|4911.2|4929|4909.4|0
1603423800000|2020-10-23 03:30:00|4928.2|4908.6|4928.5|4908.9|4930.3|4910.7|4926.8|4907.2|0
1603424100000|2020-10-23 03:35:00|4928.4|4908.8|4930.4|4910.8|4930.4|4910.8|4928.4|4908.8|0
1603424400000|2020-10-23 03:40:00|4930.7|4911.1|4932.2|4912.6|4932.2|4912.6|4930.1|4910.5|0
1603424700000|2020-10-23 03:45:00|4931.7|4912.1|4932.8|4913.2|4933.4|4913.8|4931.6|4912|0
1603425000000|2020-10-23 03:50:00|4933.2|4913.6|4933.3|4913.7|4934.6|4915|4931.5|4911.9|0
1603425300000|2020-10-23 03:55:00|4932.1|4912.5|4934.7|4915.1|4934.7|4915.1|4932.1|4912.5|0
1603425600000|2020-10-23 04:00:00|4935.3|4915.5|4936.2|4916.4|4936.2|4916.4|4933.5|4913.9|0
1603425900000|2020-10-23 04:05:00|4935.1|4915.3|4935|4915.2|4936.4|4916.6|4934.9|4915.2|0
1603426200000|2020-10-23 04:10:00|4935.7|4915.9|4936.4|4916.6|4936.8|4917|4935|4915.2|0
1603426500000|2020-10-23 04:15:00|4936.2|4916.4|4937.7|4917.9|4938.3|4918.5|4936.2|4916.4|0
1603426800000|2020-10-23 04:20:00|4936.6|4916.8|4936|4916.2|4937|4917.2|4935.4|4915.6|0
1603427100000|2020-10-23 04:25:00|4935.9|4916.1|4937.4|4917.6|4937.7|4917.9|4935.9|4916.1|0
1603427400000|2020-10-23 04:30:00|4936.1|4916.3|4935.2|4915.4|4937.7|4917.9|4934.9|4915.2|0
1603427700000|2020-10-23 04:35:00|4934.4|4914.8|4935|4915.2|4935.8|4916|4934.2|4914.6|0
1603428000000|2020-10-23 04:40:00|4934.7|4915.1|4931.9|4912.3|4935.4|4915.6|4931.8|4912.2|0
1603428300000|2020-10-23 04:45:00|4931.8|4912.2|4931.8|4912.2|4931.9|4912.3|4930.6|4911|0
1603428600000|2020-10-23 04:50:00|4933.8|4914.2|4935.9|4916.1|4935.9|4916.1|4933.8|4914.2|0
1603428900000|2020-10-23 04:55:00|4934.9|4915.2|4937.7|4917.9|4938.4|4918.6|4933.1|4913.5|0
1603667400000|2020-10-25 23:10:00|4942.8|4923|4951.8|4932|4954.3|4934.5|4942.8|4923|0
1603667700000|2020-10-25 23:15:00|4951.4|4931.6|4946.3|4926.5|4951.4|4931.6|4944.4|4924.6|0
1603668000000|2020-10-25 23:20:00|4945.6|4925.8|4929.7|4910.1|4945.6|4925.8|4929.7|4910.1|0
1603668300000|2020-10-25 23:25:00|4927.1|4907.5|4927.9|4908.3|4930.1|4910.5|4923.6|4904|0
1603668600000|2020-10-25 23:30:00|4930|4910.4|4936.1|4916.3|4937.5|4917.7|4928.6|4909|0
1603668900000|2020-10-25 23:35:00|4934.5|4914.9|4935|4915.2|4936|4916.2|4930.5|4910.9|0
1603669200000|2020-10-25 23:40:00|4935.6|4915.8|4935.9|4916.1|4936.5|4916.7|4930.7|4911.1|0
1603669500000|2020-10-25 23:45:00|4930|4910.4|4923.7|4904.1|4936.7|4916.9|4923.7|4904.1|0
1603669800000|2020-10-25 23:50:00|4924.4|4904.8|4922.6|4903|4926|4906.4|4920|4900.4|0
1603670100000|2020-10-25 23:55:00|4921.6|4902|4912.8|4893.2|4921.6|4902|4912.8|4893.2|0
1603670400000|2020-10-26 00:00:00|4914.6|4895|4918.1|4898.5|4918.1|4898.5|4910.8|4891.2|0
1603670700000|2020-10-26 00:05:00|4914.9|4895.3|4925|4905.4|4925|4905.4|4914.7|4895.1|0
1603671000000|2020-10-26 00:10:00|4924.1|4904.5|4934.1|4914.5|4935.5|4915.7|4924.1|4904.5|0
1603671300000|2020-10-26 00:15:00|4934.5|4914.9|4931|4911.4|4938.4|4918.6|4931|4911.4|0
1603671600000|2020-10-26 00:20:00|4929.5|4909.9|4928.8|4909.2|4930.8|4911.2|4925|4905.4|0
1603671900000|2020-10-26 00:25:00|4928.7|4909.1|4930.4|4910.8|4932.9|4913.3|4928.7|4909.1|0
1603672200000|2020-10-26 00:30:00|4931.5|4911.9|4934|4914.4|4934.3|4914.7|4931.1|4911.5|0
1603672500000|2020-10-26 00:35:00|4934.9|4915.2|4937.1|4917.3|4938.2|4918.4|4934.9|4915.2|0
1603672800000|2020-10-26 00:40:00|4936|4916.2|4939.2|4919.4|4939.6|4919.8|4936|4916.2|0
1603673100000|2020-10-26 00:45:00|4938.7|4918.9|4936.5|4916.7|4938.7|4918.9|4935|4915.2|0
1603673400000|2020-10-26 00:50:00|4936.3|4916.5|4937.8|4918|4938.5|4918.7|4936.2|4916.4|0
1603673700000|2020-10-26 00:55:00|4937|4917.2|4932|4912.4|4937|4917.2|4932|4912.4|0
1603674000000|2020-10-26 01:00:00|4933.4|4913.8|4929.3|4909.7|4933.4|4913.8|4929|4909.4|0
1603674300000|2020-10-26 01:05:00|4928.9|4909.3|4929.5|4909.9|4929.5|4909.9|4927.3|4907.7|0
1603674600000|2020-10-26 01:10:00|4929.1|4909.5|4935.1|4915.3|4935.2|4915.4|4929.1|4909.5|0
1603674900000|2020-10-26 01:15:00|4935.2|4915.4|4926.4|4906.8|4935.3|4915.5|4926.4|4906.8|0
1603675200000|2020-10-26 01:20:00|4926.9|4907.3|4926.7|4907.1|4927.5|4907.9|4925.9|4906.3|0
1603675500000|2020-10-26 01:25:00|4926.6|4907|4933.7|4914.1|4933.7|4914.1|4926.4|4906.8|0
1603675800000|2020-10-26 01:30:00|4933.5|4913.9|4928|4908.4|4933.5|4913.9|4927.7|4908.1|0
1603676100000|2020-10-26 01:35:00|4927.3|4907.7|4923.3|4903.7|4927.3|4907.7|4923.1|4903.5|0
1603676400000|2020-10-26 01:40:00|4924.6|4905|4927.6|4908|4928.3|4908.7|4924.6|4905|0
1603676700000|2020-10-26 01:45:00|4926.8|4907.2|4926.3|4906.7|4926.8|4907.2|4924.3|4904.7|0
1603677000000|2020-10-26 01:50:00|4926.2|4906.6|4924.1|4904.5|4926.2|4906.6|4923.5|4903.9|0
1603677300000|2020-10-26 01:55:00|4926.5|4906.9|4925.7|4906.1|4928.9|4909.3|4925.7|4906.1|0
1603677600000|2020-10-26 02:00:00|4925.1|4905.5|4921.6|4902|4926.9|4907.3|4921.6|4902|0
1603677900000|2020-10-26 02:05:00|4922.4|4902.8|4915.1|4895.5|4922.4|4902.8|4915.1|4895.5|0
1603678200000|2020-10-26 02:10:00|4914.3|4894.7|4917.9|4898.3|4918.7|4899.1|4913.5|4893.9|0
1603678500000|2020-10-26 02:15:00|4917.6|4898|4921.5|4901.9|4923.6|4904|4917.6|4898|0
1603678800000|2020-10-26 02:20:00|4921.6|4902|4923.9|4904.3|4924|4904.4|4921.6|4902|0
1603679100000|2020-10-26 02:25:00|4925.3|4905.7|4924.2|4904.6|4927.8|4908.2|4924.2|4904.6|0
1603679400000|2020-10-26 02:30:00|4923.7|4904.1|4923.5|4903.9|4925.3|4905.7|4922.9|4903.3|0
1603679700000|2020-10-26 02:35:00|4923.2|4903.6|4922.8|4903.2|4925.1|4905.5|4922.8|4903.2|0
1603680000000|2020-10-26 02:40:00|4922.6|4903|4924.2|4904.6|4924.7|4905.1|4921.3|4901.7|0
1603680300000|2020-10-26 02:45:00|4925.1|4905.5|4922.8|4903.2|4925.1|4905.5|4922.8|4903.2|0
1603680600000|2020-10-26 02:50:00|4922.7|4903.1|4931.1|4911.5|4931.1|4911.5|4922.5|4902.9|0
1603680900000|2020-10-26 02:55:00|4930.3|4910.7|4929.5|4909.9|4930.9|4911.3|4928.6|4909|0
1603681200000|2020-10-26 03:00:00|4932.1|4912.5|4937.7|4917.9|4938.4|4918.6|4931.8|4912.2|0
1603681500000|2020-10-26 03:05:00|4937.3|4917.5|4938.1|4918.3|4938.1|4918.3|4933.9|4914.3|0
1603681800000|2020-10-26 03:10:00|4939.2|4919.4|4940.4|4920.6|4940.4|4920.6|4938.3|4918.5|0
1603682100000|2020-10-26 03:15:00|4941.9|4922.1|4937.3|4917.5|4942.8|4923|4937.3|4917.5|0
1603682400000|2020-10-26 03:20:00|4936.4|4916.6|4932.6|4913|4936.4|4916.6|4932.4|4912.8|0
1603682700000|2020-10-26 03:25:00|4929.1|4909.5|4930.6|4911|4930.6|4911|4927.7|4908.1|0
1603683000000|2020-10-26 03:30:00|4928.6|4909|4926.1|4906.5|4928.9|4909.3|4923.6|4904|0
1603683300000|2020-10-26 03:35:00|4926.3|4906.7|4926.8|4907.2|4927.5|4907.9|4926.1|4906.5|0
1603683600000|2020-10-26 03:40:00|4928.1|4908.5|4929|4909.4|4929.9|4910.3|4927.5|4907.9|0
1603683900000|2020-10-26 03:45:00|4929.6|4910|4930.6|4911|4931.2|4911.6|4928.6|4909|0
1603684200000|2020-10-26 03:50:00|4929.1|4909.5|4930.1|4910.5|4930.1|4910.5|4927.2|4907.6|0
1603684500000|2020-10-26 03:55:00|4931.9|4912.3|4934|4914.4|4934.4|4914.8|4929.7|4910.1|0
1603684800000|2020-10-26 04:00:00|4936.3|4916.5|4930.5|4910.9|4936.3|4916.5|4930.5|4910.9|0
1603685100000|2020-10-26 04:05:00|4931.3|4911.7|4931.5|4911.9|4934.4|4914.8|4930.7|4911.1|0
1603685400000|2020-10-26 04:10:00|4931.7|4912.1|4927.5|4907.9|4931.7|4912.1|4927.5|4907.9|0
1603685700000|2020-10-26 04:15:00|4927.2|4907.6|4926.1|4906.5|4928.7|4909.1|4926|4906.4|0
1603686000000|2020-10-26 04:20:00|4925.3|4905.7|4926.9|4907.3|4928.8|4909.2|4924.6|4905|0
1603686300000|2020-10-26 04:25:00|4927.1|4907.5|4929.5|4909.9|4930.6|4911|4927.1|4907.5|0
1603686600000|2020-10-26 04:30:00|4927.5|4907.9|4926.1|4906.5|4927.5|4907.9|4924.9|4905.3|0
1603686900000|2020-10-26 04:35:00|4928.2|4908.6|4926.7|4907.1|4928.6|4909|4926.5|4906.9|0
1603687200000|2020-10-26 04:40:00|4927|4907.4|4927.2|4907.6|4927.2|4907.6|4926.2|4906.6|0
1603687500000|2020-10-26 04:45:00|4927.3|4907.7|4925.4|4905.8|4929.4|4909.8|4925.4|4905.8|0
1603687800000|2020-10-26 04:50:00|4926|4906.4|4925.3|4905.7|4927.4|4907.8|4924.8|4905.2|0
1603688100000|2020-10-26 04:55:00|4924.3|4904.7|4922|4902.4|4924.8|4905.2|4916|4896.4|0
1603753800000|2020-10-26 23:10:00|4884.1|4864.7|4875.6|4856.2|4884.1|4864.7|4873.2|4853.8|0
1603754100000|2020-10-26 23:15:00|4882|4862.6|4876.5|4857.1|4882.6|4863.2|4874.8|4855.4|0
1603754400000|2020-10-26 23:20:00|4877.4|4858|4877.6|4858.2|4880.3|4860.9|4875|4855.6|0
1603754700000|2020-10-26 23:25:00|4875.6|4856.2|4873.8|4854.4|4877.4|4858|4872.2|4852.8|0
1603755000000|2020-10-26 23:30:00|4872.8|4853.4|4877.5|4858.1|4877.5|4858.1|4870.4|4851|0
1603755300000|2020-10-26 23:35:00|4878.6|4859.2|4879.9|4860.5|4879.9|4860.5|4876.2|4856.8|0
1603755600000|2020-10-26 23:40:00|4878.4|4859|4872.5|4853.1|4879.2|4859.8|4872.5|4853.1|0
1603755900000|2020-10-26 23:45:00|4873.1|4853.7|4877.2|4857.8|4877.2|4857.8|4870.5|4851.1|0
1603756200000|2020-10-26 23:50:00|4876.6|4857.2|4881.9|4862.5|4881.9|4862.5|4876.6|4857.2|0
1603756500000|2020-10-26 23:55:00|4882|4862.6|4872.8|4853.4|4882|4862.6|4872.5|4853.1|0
1603756800000|2020-10-27 00:00:00|4873.3|4853.9|4865.8|4846.4|4873.3|4853.9|4864|4844.6|0
1603757100000|2020-10-27 00:05:00|4866.8|4847.4|4871.6|4852.2|4871.9|4852.5|4866.8|4847.4|0
1603757400000|2020-10-27 00:10:00|4873.3|4853.9|4879.8|4860.4|4879.8|4860.4|4873.3|4853.9|0
1603757700000|2020-10-27 00:15:00|4878.9|4859.5|4873.9|4854.5|4878.9|4859.5|4873.9|4854.5|0
1603758000000|2020-10-27 00:20:00|4871.2|4851.8|4875.7|4856.3|4876.3|4856.9|4871.2|4851.8|0
1603758300000|2020-10-27 00:25:00|4876.2|4856.8|4876.3|4856.9|4876.3|4856.9|4871.6|4852.2|0
1603758600000|2020-10-27 00:30:00|4876.6|4857.2|4881.6|4862.2|4881.6|4862.2|4875.2|4855.8|0
1603758900000|2020-10-27 00:35:00|4882.1|4862.7|4880.1|4860.7|4882.3|4862.9|4879.2|4859.8|0
1603759200000|2020-10-27 00:40:00|4879.4|4860|4876.7|4857.3|4879.9|4860.5|4876.7|4857.3|0
1603759500000|2020-10-27 00:45:00|4877.7|4858.3|4873.6|4854.2|4878|4858.6|4871.8|4852.4|0
1603759800000|2020-10-27 00:50:00|4873.1|4853.7|4873.1|4853.7|4875.4|4856|4873.1|4853.7|0
1603760100000|2020-10-27 00:55:00|4872.2|4852.8|4876.7|4857.3|4878.4|4859|4872|4852.6|0
1603760400000|2020-10-27 01:00:00|4875.3|4855.9|4872.8|4853.4|4878.2|4858.8|4872.8|4853.4|0
1603760700000|2020-10-27 01:05:00|4872.9|4853.5|4869.5|4850.1|4873.5|4854.1|4869.5|4850.1|0
1603761000000|2020-10-27 01:10:00|4869.3|4849.9|4876.5|4857.1|4876.5|4857.1|4869.3|4849.9|0
1603761300000|2020-10-27 01:15:00|4874.9|4855.5|4872.1|4852.7|4876.3|4856.9|4871.9|4852.5|0
1603761600000|2020-10-27 01:20:00|4871.1|4851.7|4869.8|4850.4|4873|4853.6|4869.8|4850.4|0
1603761900000|2020-10-27 01:25:00|4869.9|4850.5|4867.4|4848|4871.4|4852|4867.3|4847.9|0
1603762200000|2020-10-27 01:30:00|4867|4847.6|4860.5|4841.1|4867|4847.6|4860.5|4841.1|0
1603762500000|2020-10-27 01:35:00|4860.1|4840.7|4863.2|4843.8|4864.1|4844.7|4860.1|4840.7|0
1603762800000|2020-10-27 01:40:00|4862.5|4843.1|4860.9|4841.5|4863.1|4843.7|4860.6|4841.2|0
1603763100000|2020-10-27 01:45:00|4863.3|4843.9|4858.4|4839|4863.3|4843.9|4858.4|4839|0
1603763400000|2020-10-27 01:50:00|4858.1|4838.7|4858.4|4839|4859.6|4840.2|4857.6|4838.2|0
1603763700000|2020-10-27 01:55:00|4858.1|4838.7|4855.3|4835.9|4858.1|4838.7|4854.1|4834.7|0
1603764000000|2020-10-27 02:00:00|4852.9|4833.5|4852.4|4833|4856.5|4837.1|4852.4|4833|0
1603764300000|2020-10-27 02:05:00|4853.6|4834.2|4853.3|4833.9|4854.3|4834.9|4852.5|4833.1|0
1603764600000|2020-10-27 02:10:00|4853.8|4834.4|4847.6|4828.2|4853.8|4834.4|4845.5|4826.1|0
1603764900000|2020-10-27 02:15:00|4849.2|4829.8|4846|4826.6|4849.4|4830|4846|4826.6|0
1603765200000|2020-10-27 02:20:00|4845.6|4826.2|4845.6|4826.2|4845.9|4826.5|4844|4824.6|0
1603765500000|2020-10-27 02:25:00|4846.4|4827|4844.7|4825.3|4846.9|4827.5|4844.7|4825.3|0
1603765800000|2020-10-27 02:30:00|4841.6|4822.2|4842|4822.6|4843.4|4824|4841.4|4822|0
1603766100000|2020-10-27 02:35:00|4844.6|4825.2|4840.2|4820.8|4844.6|4825.2|4840.2|4820.8|0
1603766400000|2020-10-27 02:40:00|4839|4819.6|4834.2|4815|4839.2|4819.8|4834.2|4815|0
1603766700000|2020-10-27 02:45:00|4835|4815.6|4842.5|4823.1|4842.5|4823.1|4835|4815.6|0
1603767000000|2020-10-27 02:50:00|4843.5|4824.1|4842.1|4822.7|4843.5|4824.1|4840.8|4821.4|0
1603767300000|2020-10-27 02:55:00|4842.4|4823|4838.5|4819.1|4842.7|4823.3|4837.6|4818.2|0
1603767600000|2020-10-27 03:00:00|4838.3|4818.9|4838.2|4818.8|4838.3|4818.9|4835.4|4816|0
1603767900000|2020-10-27 03:05:00|4838.9|4819.5|4835.9|4816.5|4838.9|4819.5|4835|4815.6|0
1603768200000|2020-10-27 03:10:00|4834.7|4815.4|4833.6|4814.4|4836|4816.6|4833.6|4814.4|0
1603768500000|2020-10-27 03:15:00|4834.1|4814.9|4838.4|4819|4838.7|4819.3|4833.9|4814.7|0
1603768800000|2020-10-27 03:20:00|4838.6|4819.2|4847.7|4828.3|4851.3|4831.9|4838.6|4819.2|0
1603769100000|2020-10-27 03:25:00|4847.5|4828.1|4847.7|4828.3|4850.2|4830.8|4846.5|4827.1|0
1603769400000|2020-10-27 03:30:00|4848|4828.6|4852.3|4832.9|4852.3|4832.9|4847.3|4827.9|0
1603769700000|2020-10-27 03:35:00|4852.7|4833.3|4845.9|4826.5|4855.5|4836.1|4845.9|4826.5|0
1603770000000|2020-10-27 03:40:00|4846.7|4827.3|4851.8|4832.4|4851.8|4832.4|4845|4825.6|0
1603770300000|2020-10-27 03:45:00|4851.7|4832.3|4851.9|4832.5|4858|4838.6|4851.7|4832.3|0
1603770600000|2020-10-27 03:50:00|4850.7|4831.3|4852.1|4832.7|4852.7|4833.3|4848.6|4829.2|0
1603770900000|2020-10-27 03:55:00|4850.4|4831|4848.3|4828.9|4850.4|4831|4846.7|4827.3|0
1603771200000|2020-10-27 04:00:00|4847.2|4827.8|4849.7|4830.3|4849.7|4830.3|4845.1|4825.7|0
1603771500000|2020-10-27 04:05:00|4850.2|4830.8|4847.9|4828.5|4850.2|4830.8|4846.8|4827.4|0
1603771800000|2020-10-27 04:10:00|4848.9|4829.5|4850.9|4831.5|4851.5|4832.1|4848.9|4829.5|0
1603772100000|2020-10-27 04:15:00|4852.1|4832.7|4852.8|4833.4|4854|4834.6|4850.8|4831.4|0
1603772400000|2020-10-27 04:20:00|4851.8|4832.4|4851.5|4832.1|4854|4834.6|4851.5|4832.1|0
1603772700000|2020-10-27 04:25:00|4851.9|4832.5|4852.1|4832.7|4853.6|4834.2|4850.1|4830.7|0
1603773000000|2020-10-27 04:30:00|4851.5|4832.1|4854.8|4835.4|4856.4|4837|4851.5|4832.1|0
1603773300000|2020-10-27 04:35:00|4856.9|4837.5|4856.5|4837.1|4858.1|4838.7|4855.3|4835.9|0
1603773600000|2020-10-27 04:40:00|4858.3|4838.9|4854.1|4834.7|4860.1|4840.7|4854.1|4834.7|0
1603773900000|2020-10-27 04:45:00|4855.2|4835.8|4858.9|4839.5|4860.1|4840.7|4855.2|4835.8|0
1603774200000|2020-10-27 04:50:00|4860|4840.6|4860.4|4841|4861.2|4841.8|4859|4839.6|0
1603774500000|2020-10-27 04:55:00|4860.5|4841.1|4859.5|4840.1|4863.2|4843.8|4859.5|4840.1|0
1603840200000|2020-10-27 23:10:00|4782.9|4763.9|4792.1|4772.9|4792.1|4772.9|4781.9|4762.9|0
1603840500000|2020-10-27 23:15:00|4790.6|4771.4|4791.2|4772|4793.1|4773.9|4789.9|4770.7|0
1603840800000|2020-10-27 23:20:00|4789|4769.8|4783|4764|4793.7|4774.5|4783|4764|0
1603841100000|2020-10-27 23:25:00|4781.7|4762.7|4781.9|4762.9|4785.4|4766.2|4781.5|4762.5|0
1603841400000|2020-10-27 23:30:00|4782.3|4763.3|4775.3|4756.3|4783.5|4764.5|4774.7|4755.7|0
1603841700000|2020-10-27 23:35:00|4776.5|4757.5|4781.9|4762.9|4781.9|4762.9|4773.4|4754.4|0
1603842000000|2020-10-27 23:40:00|4782.7|4763.7|4782.3|4763.3|4782.8|4763.8|4780.7|4761.7|0
1603842300000|2020-10-27 23:45:00|4783.1|4764.1|4778.9|4759.9|4783.1|4764.1|4777.3|4758.3|0
1603842600000|2020-10-27 23:50:00|4780.6|4761.6|4786.3|4767.1|4786.3|4767.1|4780.6|4761.6|0
1603842900000|2020-10-27 23:55:00|4787.3|4768.1|4802.6|4783.4|4802.6|4783.4|4787.3|4768.1|0
1603843200000|2020-10-28 00:00:00|4802.5|4783.3|4795.1|4775.9|4802.5|4783.3|4793.6|4774.4|0
1603843500000|2020-10-28 00:05:00|4795.9|4776.7|4801.2|4782|4802.5|4783.3|4795.6|4776.4|0
1603843800000|2020-10-28 00:10:00|4800|4780.8|4806.3|4787.1|4808.1|4788.9|4800|4780.8|0
1603844100000|2020-10-28 00:15:00|4808.3|4789.1|4805.7|4786.5|4809.1|4789.9|4805.7|4786.5|0
1603844400000|2020-10-28 00:20:00|4805.5|4786.3|4801.8|4782.6|4806.9|4787.7|4801.8|4782.6|0
1603844700000|2020-10-28 00:25:00|4802.8|4783.6|4803.4|4784.2|4806.6|4787.4|4802.8|4783.6|0
1603845000000|2020-10-28 00:30:00|4802|4782.8|4802.5|4783.3|4804.6|4785.4|4801.5|4782.3|0
1603845300000|2020-10-28 00:35:00|4803|4783.8|4801.5|4782.3|4803|4783.8|4799.2|4780|0
1603845600000|2020-10-28 00:40:00|4802.7|4783.5|4806.9|4787.7|4807|4787.8|4802.7|4783.5|0
1603845900000|2020-10-28 00:45:00|4808.3|4789.1|4808.3|4789.1|4808.7|4789.5|4802.6|4783.4|0
1603846200000|2020-10-28 00:50:00|4809.5|4790.3|4813.9|4794.7|4813.9|4794.7|4809.1|4789.9|0
1603846500000|2020-10-28 00:55:00|4813.5|4794.3|4810.8|4791.6|4814.6|4795.4|4809.1|4789.9|0
1603846800000|2020-10-28 01:00:00|4812.4|4793.2|4810.6|4791.4|4812.6|4793.4|4809.9|4790.7|0
1603847100000|2020-10-28 01:05:00|4812.4|4793.2|4810.2|4791|4814|4794.8|4809.4|4790.2|0
1603847400000|2020-10-28 01:10:00|4811.9|4792.7|4813.7|4794.5|4813.9|4794.7|4811.9|4792.7|0
1603847700000|2020-10-28 01:15:00|4812.9|4793.7|4811.8|4792.6|4812.9|4793.7|4809.5|4790.3|0
1603848000000|2020-10-28 01:20:00|4811.9|4792.7|4812.7|4793.5|4814.2|4795|4811.9|4792.7|0
1603848300000|2020-10-28 01:25:00|4813.1|4793.9|4811.8|4792.6|4813.1|4793.9|4809|4789.8|0
1603848600000|2020-10-28 01:30:00|4811.6|4792.4|4813.2|4794|4813.2|4794|4808.7|4789.5|0
1603848900000|2020-10-28 01:35:00|4814.3|4795.1|4813.5|4794.3|4817|4797.8|4812.7|4793.5|0
1603849200000|2020-10-28 01:40:00|4812.3|4793.1|4809.3|4790.1|4815.1|4795.9|4809.3|4790.1|0
1603849500000|2020-10-28 01:45:00|4811.8|4792.6|4812|4792.8|4814.2|4795|4810.5|4791.3|0
1603849800000|2020-10-28 01:50:00|4810.9|4791.7|4810.4|4791.2|4812.6|4793.4|4809.8|4790.6|0
1603850100000|2020-10-28 01:55:00|4811.3|4792.1|4812.4|4793.2|4812.6|4793.4|4810.4|4791.2|0
1603850400000|2020-10-28 02:00:00|4813.3|4794.1|4813.8|4794.6|4814.4|4795.2|4811.6|4792.4|0
1603850700000|2020-10-28 02:05:00|4811.3|4792.1|4806.7|4787.5|4811.9|4792.7|4806.7|4787.5|0
1603851000000|2020-10-28 02:10:00|4806.5|4787.3|4805.3|4786.1|4806.5|4787.3|4802.4|4783.2|0
1603851300000|2020-10-28 02:15:00|4805.8|4786.6|4804.7|4785.5|4808|4788.8|4804.7|4785.5|0
1603851600000|2020-10-28 02:20:00|4804.8|4785.6|4806.7|4787.5|4808.3|4789.1|4804.7|4785.5|0
1603851900000|2020-10-28 02:25:00|4807|4787.8|4807.9|4788.7|4811.1|4791.9|4807|4787.8|0
1603852200000|2020-10-28 02:30:00|4808.6|4789.4|4808.3|4789.1|4810.7|4791.5|4807.4|4788.2|0
1603852500000|2020-10-28 02:35:00|4808.5|4789.3|4810|4790.8|4810|4790.8|4807.9|4788.7|0
1603852800000|2020-10-28 02:40:00|4811.6|4792.4|4814.3|4795.1|4816.7|4797.5|4811.6|4792.4|0
1603853100000|2020-10-28 02:45:00|4813.6|4794.4|4812.9|4793.7|4814.5|4795.3|4812.8|4793.6|0
1603853400000|2020-10-28 02:50:00|4815.1|4795.9|4813|4793.8|4816.2|4797|4812.4|4793.2|0
1603853700000|2020-10-28 02:55:00|4813.4|4794.2|4812.2|4793|4814.7|4795.5|4812.2|4793|0
1603854000000|2020-10-28 03:00:00|4812|4792.8|4816.5|4797.3|4816.5|4797.3|4812|4792.8|0
1603854300000|2020-10-28 03:05:00|4815.5|4796.3|4816.5|4797.3|4816.5|4797.3|4815.1|4795.9|0
1603854600000|2020-10-28 03:10:00|4815.6|4796.4|4813.4|4794.2|4816.3|4797.1|4813.4|4794.2|0
1603854900000|2020-10-28 03:15:00|4814.5|4795.3|4818.4|4799.2|4818.7|4799.5|4814.5|4795.3|0
1603855200000|2020-10-28 03:20:00|4818|4798.8|4819.4|4800.2|4819.4|4800.2|4817.6|4798.4|0
1603855500000|2020-10-28 03:25:00|4820.6|4801.4|4817.5|4798.3|4820.6|4801.4|4817.5|4798.3|0
1603855800000|2020-10-28 03:30:00|4817.4|4798.2|4818.4|4799.2|4819.6|4800.4|4817.4|4798.2|0
1603856100000|2020-10-28 03:35:00|4818.5|4799.3|4816.8|4797.6|4819.3|4800.1|4816.8|4797.6|0
1603856400000|2020-10-28 03:40:00|4817.1|4797.9|4820.4|4801.2|4820.6|4801.4|4817.1|4797.9|0
1603856700000|2020-10-28 03:45:00|4819.9|4800.7|4821|4801.8|4821.3|4802.1|4819.7|4800.5|0
1603857000000|2020-10-28 03:50:00|4820|4800.8|4819.5|4800.3|4821.9|4802.7|4819.5|4800.3|0
1603857300000|2020-10-28 03:55:00|4819.1|4799.9|4821.2|4802|4822.3|4803.1|4819.1|4799.9|0
1603857600000|2020-10-28 04:00:00|4821.1|4801.9|4819.4|4800.2|4821.5|4802.3|4818.9|4799.7|0
1603857900000|2020-10-28 04:05:00|4819.1|4799.9|4819|4799.8|4819.3|4800.1|4817.7|4798.5|0
1603858200000|2020-10-28 04:10:00|4819.4|4800.2|4819|4799.8|4820.1|4800.9|4818.7|4799.5|0
1603858500000|2020-10-28 04:15:00|4818.9|4799.7|4819.8|4800.6|4819.8|4800.6|4818.2|4799|0
1603858800000|2020-10-28 04:20:00|4819.5|4800.3|4821.9|4802.7|4822.5|4803.3|4819.5|4800.3|0
1603859100000|2020-10-28 04:25:00|4822|4802.8|4823.7|4804.5|4823.7|4804.5|4821.9|4802.7|0
1603859400000|2020-10-28 04:30:00|4824.7|4805.5|4821.6|4802.4|4826.1|4806.9|4821.3|4802.1|0
1603859700000|2020-10-28 04:35:00|4820.9|4801.7|4820.4|4801.2|4822.9|4803.7|4820.4|4801.2|0
1603860000000|2020-10-28 04:40:00|4821.2|4802|4823.1|4803.9|4823.7|4804.5|4821.2|4802|0
1603860300000|2020-10-28 04:45:00|4822.2|4803|4817.5|4798.3|4822.5|4803.3|4817.5|4798.3|0
1603860600000|2020-10-28 04:50:00|4816.9|4797.7|4817|4797.8|4817|4797.8|4815.1|4795.9|0
1603860900000|2020-10-28 04:55:00|4815.5|4796.3|4820.7|4801.5|4821.3|4802.1|4814.4|4795.2|0
1603926600000|2020-10-28 23:10:00|4735.7|4716.7|4746.2|4727.2|4746.2|4727.2|4734|4715.2|0
1603926900000|2020-10-28 23:15:00|4754.8|4735.8|4740.4|4721.4|4754.8|4735.8|4740.4|4721.4|0
1603927200000|2020-10-28 23:20:00|4735.8|4716.8|4730.1|4711.3|4740.4|4721.4|4730.1|4711.3|0
1603927500000|2020-10-28 23:25:00|4731|4712.2|4728.3|4709.5|4732.2|4713.4|4728.3|4709.5|0
1603927800000|2020-10-28 23:30:00|4728.4|4709.6|4722.2|4703.4|4729.6|4710.8|4722.2|4703.4|0
1603928100000|2020-10-28 23:35:00|4722.1|4703.3|4732.4|4713.6|4732.4|4713.6|4722.1|4703.3|0
1603928400000|2020-10-28 23:40:00|4731.9|4713.1|4732.9|4714.1|4733.6|4714.8|4731|4712.2|0
1603928700000|2020-10-28 23:45:00|4732.2|4713.4|4733.2|4714.4|4733.9|4715.1|4732.2|4713.4|0
1603929000000|2020-10-28 23:50:00|4732|4713.2|4731.8|4713|4733|4714.2|4730.7|4711.9|0
1603929300000|2020-10-28 23:55:00|4732.1|4713.3|4735.4|4716.4|4738|4719|4732.1|4713.3|0
1603929600000|2020-10-29 00:00:00|4733.1|4714.3|4733.7|4714.9|4733.7|4714.9|4729.8|4711|0
1603929900000|2020-10-29 00:05:00|4735.2|4716.2|4735.6|4716.6|4736.3|4717.3|4735.2|4716.2|0
1603930200000|2020-10-29 00:10:00|4736.7|4717.7|4740.9|4721.9|4740.9|4721.9|4736.6|4717.6|0
1603930500000|2020-10-29 00:15:00|4741.4|4722.4|4747.9|4728.9|4747.9|4728.9|4740.2|4721.2|0
1603930800000|2020-10-29 00:20:00|4747.7|4728.7|4756.3|4737.3|4756.3|4737.3|4747.7|4728.7|0
1603931100000|2020-10-29 00:25:00|4757|4738|4762.2|4743.2|4763.4|4744.4|4757|4738|0
1603931400000|2020-10-29 00:30:00|4762.8|4743.8|4761.9|4742.9|4763|4744|4760.1|4741.1|0
1603931700000|2020-10-29 00:35:00|4761.6|4742.6|4763|4744|4763|4744|4758.2|4739.2|0
1603932000000|2020-10-29 00:40:00|4764.3|4745.3|4761.9|4742.9|4764.3|4745.3|4761.3|4742.3|0
1603932300000|2020-10-29 00:45:00|4762.9|4743.9|4763.4|4744.4|4764.3|4745.3|4762.4|4743.4|0
1603932600000|2020-10-29 00:50:00|4764|4745|4765|4746|4765|4746|4762.5|4743.5|0
1603932900000|2020-10-29 00:55:00|4767.1|4748.1|4763.5|4744.5|4767.4|4748.4|4762.7|4743.7|0
1603933200000|2020-10-29 01:00:00|4766.4|4747.4|4761.8|4742.8|4766.4|4747.4|4761.1|4742.1|0
1603933500000|2020-10-29 01:05:00|4761.1|4742.1|4756.8|4737.8|4761.1|4742.1|4756.2|4737.2|0
1603933800000|2020-10-29 01:10:00|4756.5|4737.5|4752|4733|4756.9|4737.9|4752|4733|0
1603934100000|2020-10-29 01:15:00|4752.4|4733.4|4747.2|4728.2|4752.4|4733.4|4747.2|4728.2|0
1603934400000|2020-10-29 01:20:00|4746.8|4727.8|4749.2|4730.2|4749.2|4730.2|4745.7|4726.7|0
1603934700000|2020-10-29 01:25:00|4749.1|4730.1|4752|4733|4752.1|4733.1|4748.9|4729.9|0
1603935000000|2020-10-29 01:30:00|4752.1|4733.1|4750.6|4731.6|4754|4735|4750.6|4731.6|0
1603935300000|2020-10-29 01:35:00|4750.5|4731.5|4746.4|4727.4|4750.5|4731.5|4746.4|4727.4|0
1603935600000|2020-10-29 01:40:00|4745.6|4726.6|4745.8|4726.8|4748.2|4729.2|4744.5|4725.5|0
1603935900000|2020-10-29 01:45:00|4745.2|4726.2|4741.7|4722.7|4745.2|4726.2|4741.5|4722.5|0
1603936200000|2020-10-29 01:50:00|4741.5|4722.5|4743.5|4724.5|4743.8|4724.8|4741.5|4722.5|0
1603936500000|2020-10-29 01:55:00|4744|4725|4737.7|4718.7|4744.3|4725.3|4737.7|4718.7|0
1603936800000|2020-10-29 02:00:00|4735.6|4716.6|4738.6|4719.6|4738.9|4719.9|4735.3|4716.3|0
1603937100000|2020-10-29 02:05:00|4740.1|4721.1|4739.1|4720.1|4740.2|4721.2|4736.5|4717.5|0
1603937400000|2020-10-29 02:10:00|4739.4|4720.4|4738.4|4719.4|4739.7|4720.7|4736|4717|0
1603937700000|2020-10-29 02:15:00|4739|4720|4736.3|4717.3|4739|4720|4736.1|4717.1|0
1603938000000|2020-10-29 02:20:00|4733.8|4715|4731|4712.2|4734.3|4715.5|4730.7|4711.9|0
1603938300000|2020-10-29 02:25:00|4731.8|4713|4731.6|4712.8|4732.3|4713.5|4729.3|4710.5|0
1603938600000|2020-10-29 02:30:00|4732.2|4713.4|4737.7|4718.7|4737.7|4718.7|4732.1|4713.3|0
1603938900000|2020-10-29 02:35:00|4738.5|4719.5|4733.9|4715.1|4738.5|4719.5|4732.9|4714.1|0
1603939200000|2020-10-29 02:40:00|4734.2|4715.4|4734.9|4715.9|4736.7|4717.7|4734.1|4715.3|0
1603939500000|2020-10-29 02:45:00|4732.8|4714|4729.5|4710.7|4732.8|4714|4728|4709.2|0
1603939800000|2020-10-29 02:50:00|4729.1|4710.3|4727.6|4708.8|4729.6|4710.8|4726.9|4708.1|0
1603940100000|2020-10-29 02:55:00|4726.9|4708.1|4728.6|4709.8|4728.6|4709.8|4724.9|4706.1|0
1603940400000|2020-10-29 03:00:00|4730.3|4711.5|4724.8|4706|4731|4712.2|4724.8|4706|0
1603940700000|2020-10-29 03:05:00|4725|4706.2|4726.6|4707.8|4727.1|4708.3|4725|4706.2|0
1603941000000|2020-10-29 03:10:00|4726.4|4707.6|4725.1|4706.3|4728.6|4709.8|4725.1|4706.3|0
1603941300000|2020-10-29 03:15:00|4725.6|4706.8|4722|4703.2|4726.6|4707.8|4722|4703.2|0
1603941600000|2020-10-29 03:20:00|4722.6|4703.8|4719.9|4701.1|4723|4704.2|4718.2|4699.4|0
1603941900000|2020-10-29 03:25:00|4719.3|4700.5|4720.5|4701.7|4722.8|4704|4719.3|4700.5|0
1603942200000|2020-10-29 03:30:00|4720.9|4702.1|4719.4|4700.6|4724.2|4705.4|4718.5|4699.7|0
1603942500000|2020-10-29 03:35:00|4720|4701.2|4718.3|4699.5|4720|4701.2|4718.3|4699.5|0
1603942800000|2020-10-29 03:40:00|4717.7|4698.9|4716.3|4697.5|4718.2|4699.4|4715.5|4696.7|0
1603943100000|2020-10-29 03:45:00|4717|4698.2|4718.4|4699.6|4719.5|4700.7|4716.5|4697.7|0
1603943400000|2020-10-29 03:50:00|4718.3|4699.5|4718.4|4699.6|4718.4|4699.6|4716.7|4697.9|0
1603943700000|2020-10-29 03:55:00|4718.2|4699.4|4718.4|4699.6|4718.4|4699.6|4717.2|4698.4|0
1603944000000|2020-10-29 04:00:00|4718.2|4699.4|4717.8|4699|4719.1|4700.3|4715.7|4696.9|0
1603944300000|2020-10-29 04:05:00|4717.5|4698.7|4721.1|4702.3|4721.1|4702.3|4717.3|4698.5|0
1603944600000|2020-10-29 04:10:00|4721.5|4702.7|4722.4|4703.6|4722.4|4703.6|4721.4|4702.6|0
1603944900000|2020-10-29 04:15:00|4722|4703.2|4724.7|4705.9|4724.7|4705.9|4722|4703.2|0
1603945200000|2020-10-29 04:20:00|4724.8|4706|4726.6|4707.8|4726.6|4707.8|4724.8|4706|0
1603945500000|2020-10-29 04:25:00|4727.6|4708.8|4733.2|4714.4|4735.4|4716.4|4727.6|4708.8|0
1603945800000|2020-10-29 04:30:00|4733.1|4714.3|4729|4710.2|4733.1|4714.3|4727.7|4708.9|0
1603946100000|2020-10-29 04:35:00|4730.9|4712.1|4730.5|4711.7|4733.1|4714.3|4730.4|4711.6|0
1603946400000|2020-10-29 04:40:00|4731|4712.2|4738.7|4719.7|4738.7|4719.7|4731|4712.2|0
1603946700000|2020-10-29 04:45:00|4739.7|4720.7|4737.5|4718.5|4739.7|4720.7|4733.9|4715.1|0
1603947000000|2020-10-29 04:50:00|4737.7|4718.7|4739|4720|4739|4720|4736.4|4717.4|0
1603947300000|2020-10-29 04:55:00|4739.1|4720.1|4741.1|4722.1|4743.2|4724.2|4739.1|4720.1|0
1604013000000|2020-10-29 23:10:00|4758.2|4739.2|4762.8|4743.8|4763|4744|4755.4|4736.4|0
1604013300000|2020-10-29 23:15:00|4763|4744|4759.7|4740.7|4767.1|4748.1|4756.2|4737.2|0
1604013600000|2020-10-29 23:20:00|4760.1|4741.1|4764.1|4745.1|4764.4|4745.4|4760|4741|0
1604013900000|2020-10-29 23:25:00|4763.2|4744.2|4762.4|4743.4|4768.8|4749.8|4761.6|4742.6|0
1604014200000|2020-10-29 23:30:00|4763.6|4744.6|4766.8|4747.8|4772.4|4753.4|4763.6|4744.6|0
1604014500000|2020-10-29 23:35:00|4765.1|4746.1|4768.7|4749.7|4770|4751|4762.7|4743.7|0
1604014800000|2020-10-29 23:40:00|4767.9|4748.9|4763.2|4744.2|4768.2|4749.2|4762.4|4743.4|0
1604015100000|2020-10-29 23:45:00|4763.9|4744.9|4764.5|4745.5|4768|4749|4763.9|4744.9|0
1604015400000|2020-10-29 23:50:00|4764.2|4745.2|4761.5|4742.5|4765.3|4746.3|4761.5|4742.5|0
1604015700000|2020-10-29 23:55:00|4760.5|4741.5|4761.9|4742.9|4761.9|4742.9|4754.3|4735.3|0
1604016000000|2020-10-30 00:00:00|4759.9|4740.9|4762.7|4743.7|4762.7|4743.7|4758.2|4739.2|0
1604016300000|2020-10-30 00:05:00|4763.9|4744.9|4768.2|4749.2|4768.2|4749.2|4763.9|4744.9|0
1604016600000|2020-10-30 00:10:00|4767.6|4748.6|4776.2|4757.2|4776.2|4757.2|4766.6|4747.6|0
1604016900000|2020-10-30 00:15:00|4774|4755|4784.9|4765.7|4784.9|4765.7|4774|4755|0
1604017200000|2020-10-30 00:20:00|4788.9|4769.7|4793.3|4774.1|4795.1|4775.9|4786.9|4767.7|0
1604017500000|2020-10-30 00:25:00|4793.8|4774.6|4795.9|4776.7|4800.7|4781.5|4793.8|4774.6|0
1604017800000|2020-10-30 00:30:00|4794|4774.8|4799.7|4780.5|4799.7|4780.5|4789.9|4770.7|0
1604018100000|2020-10-30 00:35:00|4800|4780.8|4798.2|4779|4800|4780.8|4796.7|4777.5|0
1604018400000|2020-10-30 00:40:00|4796.4|4777.2|4796.6|4777.4|4796.6|4777.4|4793.3|4774.1|0
1604018700000|2020-10-30 00:45:00|4795.7|4776.5|4785.8|4766.6|4795.7|4776.5|4785.8|4766.6|0
1604019000000|2020-10-30 00:50:00|4787.4|4768.2|4783.7|4764.7|4788.4|4769.2|4783.7|4764.7|0
1604019300000|2020-10-30 00:55:00|4784.3|4765.3|4774|4755|4784.3|4765.3|4774|4755|0
1604019600000|2020-10-30 01:00:00|4775.8|4756.8|4778.8|4759.8|4781.3|4762.3|4775.8|4756.8|0
1604019900000|2020-10-30 01:05:00|4779.1|4760.1|4775.4|4756.4|4780.2|4761.2|4774.9|4755.9|0
1604020200000|2020-10-30 01:10:00|4775.3|4756.3|4776.4|4757.4|4780.5|4761.5|4774.7|4755.7|0
1604020500000|2020-10-30 01:15:00|4775.6|4756.6|4774.6|4755.6|4779.7|4760.7|4774.4|4755.4|0
1604020800000|2020-10-30 01:20:00|4774.4|4755.4|4772.2|4753.2|4775.3|4756.3|4771.4|4752.4|0
1604021100000|2020-10-30 01:25:00|4773.5|4754.5|4768.4|4749.4|4775.4|4756.4|4768.4|4749.4|0
1604021400000|2020-10-30 01:30:00|4768.2|4749.2|4767.7|4748.7|4768.8|4749.8|4766.1|4747.1|0
1604021700000|2020-10-30 01:35:00|4767.5|4748.5|4769.6|4750.6|4771.9|4752.9|4766.7|4747.7|0
1604022000000|2020-10-30 01:40:00|4768.4|4749.4|4769.5|4750.5|4770.5|4751.5|4768.4|4749.4|0
1604022300000|2020-10-30 01:45:00|4770.1|4751.1|4775.8|4756.8|4775.8|4756.8|4770.1|4751.1|0
1604022600000|2020-10-30 01:50:00|4774.8|4755.8|4784.1|4765.1|4784.1|4765.1|4774.8|4755.8|0
1604022900000|2020-10-30 01:55:00|4784.2|4765.2|4788.3|4769.1|4788.6|4769.4|4784.2|4765.2|0
1604023200000|2020-10-30 02:00:00|4787.9|4768.7|4780.1|4761.1|4787.9|4768.7|4779.7|4760.7|0
1604023500000|2020-10-30 02:05:00|4779.8|4760.8|4771.8|4752.8|4779.8|4760.8|4771.8|4752.8|0
1604023800000|2020-10-30 02:10:00|4771.7|4752.7|4774.2|4755.2|4775.3|4756.3|4771|4752|0
1604024100000|2020-10-30 02:15:00|4774.1|4755.1|4773.4|4754.4|4775.3|4756.3|4773.4|4754.4|0
1604024400000|2020-10-30 02:20:00|4773.7|4754.7|4770.7|4751.7|4774.8|4755.8|4770.7|4751.7|0
1604024700000|2020-10-30 02:25:00|4771.2|4752.2|4770.1|4751.1|4772|4753|4770.1|4751.1|0
1604025000000|2020-10-30 02:30:00|4770.5|4751.5|4768.6|4749.6|4770.5|4751.5|4766.8|4747.8|0
1604025300000|2020-10-30 02:35:00|4769.3|4750.3|4774.6|4755.6|4774.6|4755.6|4769.3|4750.3|0
1604025600000|2020-10-30 02:40:00|4774.3|4755.3|4774.1|4755.1|4774.8|4755.8|4771.3|4752.3|0
1604025900000|2020-10-30 02:45:00|4772.6|4753.6|4773.2|4754.2|4775|4756|4772.4|4753.4|0
1604026200000|2020-10-30 02:50:00|4773.8|4754.8|4770.6|4751.6|4774.5|4755.5|4769.7|4750.7|0
1604026500000|2020-10-30 02:55:00|4769|4750|4766.1|4747.1|4769|4750|4766.1|4747.1|0
1604026800000|2020-10-30 03:00:00|4765.8|4746.8|4771.8|4752.8|4771.8|4752.8|4765.8|4746.8|0
1604027100000|2020-10-30 03:05:00|4771.5|4752.5|4773.9|4754.9|4775.9|4756.9|4771.5|4752.5|0
1604027400000|2020-10-30 03:10:00|4774.5|4755.5|4769.7|4750.7|4774.8|4755.8|4769|4750|0
1604027700000|2020-10-30 03:15:00|4770|4751|4771|4752|4771|4752|4768|4749|0
1604028000000|2020-10-30 03:20:00|4771.5|4752.5|4772.1|4753.1|4772.1|4753.1|4769.9|4750.9|0
1604028300000|2020-10-30 03:25:00|4772.2|4753.2|4767.8|4748.8|4772.2|4753.2|4767|4748|0
1604028600000|2020-10-30 03:30:00|4768|4749|4770.9|4751.9|4772.7|4753.7|4768|4749|0
1604028900000|2020-10-30 03:35:00|4771.3|4752.3|4772.2|4753.2|4772.2|4753.2|4769.1|4750.1|0
1604029200000|2020-10-30 03:40:00|4773.4|4754.4|4767.8|4748.8|4774.8|4755.8|4767.8|4748.8|0
1604029500000|2020-10-30 03:45:00|4770.2|4751.2|4768.7|4749.7|4770.2|4751.2|4766.3|4747.3|0
1604029800000|2020-10-30 03:50:00|4772.3|4753.3|4773.1|4754.1|4773.1|4754.1|4769.7|4750.7|0
1604030100000|2020-10-30 03:55:00|4772.6|4753.6|4775.9|4756.9|4775.9|4756.9|4771.7|4752.7|0
1604030400000|2020-10-30 04:00:00|4775.5|4756.5|4783|4764|4783|4764|4775.5|4756.5|0
1604030700000|2020-10-30 04:05:00|4783.5|4764.5|4785.4|4766.2|4785.4|4766.2|4783|4764|0
1604031000000|2020-10-30 04:10:00|4784.7|4765.5|4784.2|4765.2|4784.7|4765.5|4781.8|4762.8|0
1604031300000|2020-10-30 04:15:00|4787.6|4768.4|4784.6|4765.5|4788.1|4768.9|4784.6|4765.5|0
1604031600000|2020-10-30 04:20:00|4784.8|4765.6|4784.2|4765.2|4786|4766.8|4784.2|4765.2|0
1604031900000|2020-10-30 04:25:00|4785.4|4766.2|4785.6|4766.4|4787.1|4767.9|4783|4764|0
1604032200000|2020-10-30 04:30:00|4784.9|4765.7|4786.2|4767|4786.2|4767|4784.2|4765.2|0
1604032500000|2020-10-30 04:35:00|4785.7|4766.5|4785.7|4766.5|4786|4766.8|4782.6|4763.6|0
1604032800000|2020-10-30 04:40:00|4785.4|4766.2|4786|4766.8|4787.6|4768.4|4785.4|4766.2|0
1604033100000|2020-10-30 04:45:00|4786.8|4767.6|4771.4|4752.4|4786.8|4767.6|4770.9|4751.9|0
1604033400000|2020-10-30 04:50:00|4772|4753|4760.2|4741.2|4772.8|4753.8|4760.2|4741.2|0
1604033700000|2020-10-30 04:55:00|4759.7|4740.7|4761.1|4742.1|4762.5|4743.5|4758.3|4739.3|0
1604272500000|2020-11-01 23:15:00|4717.9|4699.1|4744.8|4725.8|4746.4|4727.4|4692.7|4673.9|0
1604272800000|2020-11-01 23:20:00|4742.8|4723.8|4741.4|4722.4|4755.5|4736.5|4741.4|4722.4|0
1604273100000|2020-11-01 23:25:00|4743.5|4724.5|4713.1|4694.3|4745.4|4726.4|4713.1|4694.3|0
1604273400000|2020-11-01 23:30:00|4712.6|4693.8|4715.6|4696.8|4717.3|4698.5|4711|4692.2|0
1604273700000|2020-11-01 23:35:00|4720.7|4701.9|4716.3|4697.5|4724.4|4705.6|4714.3|4695.5|0
1604274000000|2020-11-01 23:40:00|4718.1|4699.3|4717.8|4699|4722.8|4704|4715.3|4696.5|0
1604274300000|2020-11-01 23:45:00|4715.2|4696.4|4710.5|4691.7|4715.2|4696.4|4704.9|4686.1|0
1604274600000|2020-11-01 23:50:00|4713.6|4694.8|4727.7|4708.9|4727.7|4708.9|4713.2|4694.4|0
1604274900000|2020-11-01 23:55:00|4726.5|4707.7|4725.8|4707|4733.8|4715|4723|4704.2|0
1604275200000|2020-11-02 00:00:00|4727.3|4708.5|4735.4|4716.4|4736.1|4717.1|4725.5|4706.7|0
1604275500000|2020-11-02 00:05:00|4738.1|4719.1|4740.3|4721.3|4744.2|4725.2|4738.1|4719.1|0
1604275800000|2020-11-02 00:10:00|4742|4723|4735.7|4716.7|4742|4723|4735.7|4716.7|0
1604276100000|2020-11-02 00:15:00|4735.6|4716.6|4740.8|4721.8|4740.8|4721.8|4735.6|4716.6|0
1604276400000|2020-11-02 00:20:00|4742.9|4723.9|4743.1|4724.1|4744.9|4725.9|4740.5|4721.5|0
1604276700000|2020-11-02 00:25:00|4742|4723|4737.3|4718.3|4742.2|4723.2|4735.3|4716.3|0
1604277000000|2020-11-02 00:30:00|4737.7|4718.7|4736.1|4717.1|4742.6|4723.6|4736.1|4717.1|0
1604277300000|2020-11-02 00:35:00|4737.5|4718.5|4744.2|4725.2|4744.2|4725.2|4737.1|4718.1|0
1604277600000|2020-11-02 00:40:00|4743.8|4724.8|4743.7|4724.7|4746.1|4727.1|4741.6|4722.6|0
1604277900000|2020-11-02 00:45:00|4743.3|4724.3|4749.2|4730.2|4752.9|4733.9|4743.3|4724.3|0
1604278200000|2020-11-02 00:50:00|4751.3|4732.3|4756.6|4737.6|4757.9|4738.9|4750.2|4731.2|0
1604278500000|2020-11-02 00:55:00|4757.2|4738.2|4760.3|4741.3|4761.5|4742.5|4757.2|4738.2|0
1604278800000|2020-11-02 01:00:00|4760.6|4741.6|4754.1|4735.1|4761.4|4742.4|4753.8|4734.8|0
1604279100000|2020-11-02 01:05:00|4752.6|4733.6|4756.4|4737.4|4756.6|4737.6|4752.6|4733.6|0
1604279400000|2020-11-02 01:10:00|4758|4739|4757.5|4738.5|4758|4739|4755.9|4736.9|0
1604279700000|2020-11-02 01:15:00|4757.2|4738.2|4757.8|4738.8|4757.8|4738.8|4753.9|4734.9|0
1604280000000|2020-11-02 01:20:00|4758.5|4739.5|4760|4741|4761.9|4742.9|4757.6|4738.6|0
1604280300000|2020-11-02 01:25:00|4762.3|4743.3|4761|4742|4763|4744|4758.6|4739.6|0
1604280600000|2020-11-02 01:30:00|4761.6|4742.6|4760.6|4741.6|4765|4746|4757.1|4738.1|0
1604280900000|2020-11-02 01:35:00|4759.3|4740.3|4761.2|4742.2|4762.3|4743.3|4759.3|4740.3|0
1604281200000|2020-11-02 01:40:00|4762.2|4743.2|4768.1|4749.1|4769.8|4750.8|4762.2|4743.2|0
1604281500000|2020-11-02 01:45:00|4766.4|4747.4|4774.5|4755.5|4774.5|4755.5|4766.4|4747.4|0
1604281800000|2020-11-02 01:50:00|4774.3|4755.3|4773.5|4754.5|4776|4757|4772.3|4753.3|0
1604282100000|2020-11-02 01:55:00|4771.5|4752.5|4768.8|4749.8|4771.5|4752.5|4768.8|4749.8|0
1604282400000|2020-11-02 02:00:00|4770|4751|4770.6|4751.6|4772|4753|4769.6|4750.6|0
1604282700000|2020-11-02 02:05:00|4769.4|4750.4|4762.8|4743.8|4769.4|4750.4|4762.8|4743.8|0
1604283000000|2020-11-02 02:10:00|4762.2|4743.2|4759.8|4740.8|4765.1|4746.1|4759.8|4740.8|0
1604283300000|2020-11-02 02:15:00|4760.6|4741.6|4762.6|4743.6|4763.2|4744.2|4759.1|4740.1|0
1604283600000|2020-11-02 02:20:00|4764.9|4745.9|4766.5|4747.5|4766.5|4747.5|4762.5|4743.5|0
1604283900000|2020-11-02 02:25:00|4766.8|4747.8|4768.4|4749.4|4771.4|4752.4|4766.8|4747.8|0
1604284200000|2020-11-02 02:30:00|4768|4749|4765|4746|4768|4749|4763.5|4744.5|0
1604284500000|2020-11-02 02:35:00|4766|4747|4773.5|4754.5|4773.5|4754.5|4765.6|4746.6|0
1604284800000|2020-11-02 02:40:00|4773.3|4754.3|4772.6|4753.6|4774.9|4755.9|4772.6|4753.6|0
1604285100000|2020-11-02 02:45:00|4769.9|4750.9|4771.1|4752.1|4771.3|4752.3|4768.3|4749.3|0
1604285400000|2020-11-02 02:50:00|4772.9|4753.9|4776.5|4757.5|4777.6|4758.6|4771.9|4752.9|0
1604285700000|2020-11-02 02:55:00|4779.1|4760.1|4774.8|4755.8|4779.5|4760.5|4774.8|4755.8|0
1604286000000|2020-11-02 03:00:00|4774.9|4755.9|4786.5|4767.3|4786.5|4767.3|4774.9|4755.9|0
1604286300000|2020-11-02 03:05:00|4786.3|4767.1|4784.6|4765.5|4788.1|4768.9|4781.9|4762.9|0
1604286600000|2020-11-02 03:10:00|4783|4764|4779.3|4760.3|4783.9|4764.9|4779.2|4760.2|0
1604286900000|2020-11-02 03:15:00|4778.7|4759.7|4781.2|4762.2|4781.3|4762.3|4778|4759|0
1604287200000|2020-11-02 03:20:00|4781.6|4762.6|4778.7|4759.7|4781.6|4762.6|4776.3|4757.3|0
1604287500000|2020-11-02 03:25:00|4780.6|4761.6|4777.8|4758.8|4780.6|4761.6|4777.5|4758.5|0
1604287800000|2020-11-02 03:30:00|4777.7|4758.7|4768.9|4749.9|4777.7|4758.7|4767.7|4748.7|0
1604288100000|2020-11-02 03:35:00|4768.2|4749.2|4770.6|4751.6|4771.8|4752.8|4768.2|4749.2|0
1604288400000|2020-11-02 03:40:00|4765.9|4746.9|4766.8|4747.8|4767.8|4748.8|4764.8|4745.8|0
1604288700000|2020-11-02 03:45:00|4767.5|4748.5|4765.5|4746.5|4767.5|4748.5|4765.4|4746.4|0
1604289000000|2020-11-02 03:50:00|4764.3|4745.3|4758.8|4739.8|4764.3|4745.3|4758.8|4739.8|0
1604289300000|2020-11-02 03:55:00|4758.4|4739.4|4761.1|4742.1|4761.6|4742.6|4758.4|4739.4|0
1604289600000|2020-11-02 04:00:00|4760.5|4741.5|4757.2|4738.2|4763.9|4744.9|4757.2|4738.2|0
1604289900000|2020-11-02 04:05:00|4758.1|4739.1|4762.6|4743.6|4763|4744|4758.1|4739.1|0
1604290200000|2020-11-02 04:10:00|4762.7|4743.7|4767.4|4748.4|4767.5|4748.5|4761.9|4742.9|0
1604290500000|2020-11-02 04:15:00|4766.1|4747.1|4765.2|4746.2|4766.1|4747.1|4761.5|4742.5|0
1604290800000|2020-11-02 04:20:00|4765|4746|4761.9|4742.9|4767.8|4748.8|4761.4|4742.4|0
1604291100000|2020-11-02 04:25:00|4762|4743|4771.4|4752.4|4771.4|4752.4|4762|4743|0
1604291400000|2020-11-02 04:30:00|4771.3|4752.3|4776.7|4757.7|4776.7|4757.7|4771.3|4752.3|0
1604291700000|2020-11-02 04:35:00|4776.5|4757.5|4773.6|4754.6|4779.7|4760.7|4773.6|4754.6|0
1604292000000|2020-11-02 04:40:00|4774.3|4755.3|4765.4|4746.4|4775.7|4756.7|4765|4746|0
1604292300000|2020-11-02 04:45:00|4765.7|4746.7|4769.5|4750.5|4769.5|4750.5|4761.8|4742.8|0
1604292600000|2020-11-02 04:50:00|4769.9|4750.9|4765.5|4746.5|4769.9|4750.9|4763.9|4744.9|0
1604292900000|2020-11-02 04:55:00|4767.3|4748.3|4773|4754|4775.8|4756.8|4766.9|4747.9|0
1604358600000|2020-11-02 23:10:00|4796.9|4777.7|4793.3|4774.1|4801.4|4782.2|4789.7|4770.5|0
1604358900000|2020-11-02 23:15:00|4793.8|4774.6|4802.3|4783.1|4809.1|4789.9|4791.3|4772.1|0
1604359200000|2020-11-02 23:20:00|4804.6|4785.4|4811.2|4792|4813.3|4794.1|4804.6|4785.4|0
1604359500000|2020-11-02 23:25:00|4810.1|4790.9|4816|4796.8|4818.5|4799.3|4810.1|4790.9|0
1604359800000|2020-11-02 23:30:00|4818.7|4799.5|4819.6|4800.4|4820|4800.8|4816.3|4797.1|0
1604360100000|2020-11-02 23:35:00|4819.3|4800.1|4814.5|4795.3|4821.5|4802.3|4814.5|4795.3|0
1604360400000|2020-11-02 23:40:00|4811.1|4791.9|4807.3|4788.1|4811.2|4792|4806|4786.8|0
1604360700000|2020-11-02 23:45:00|4806.8|4787.6|4813|4793.8|4813.6|4794.4|4806.8|4787.6|0
1604361000000|2020-11-02 23:50:00|4812.4|4793.2|4818.4|4799.2|4820.6|4801.4|4812.4|4793.2|0
1604361300000|2020-11-02 23:55:00|4817.9|4798.7|4812|4792.8|4817.9|4798.7|4811.7|4792.5|0
1604361600000|2020-11-03 00:00:00|4810.5|4791.3|4812.4|4793.2|4813.7|4794.5|4810.5|4791.3|0
1604361900000|2020-11-03 00:05:00|4817.8|4798.6|4816.3|4797.1|4818.8|4799.6|4814.3|4795.1|0
1604362200000|2020-11-03 00:10:00|4815.1|4795.9|4815.6|4796.4|4818.4|4799.2|4815.1|4795.9|0
1604362500000|2020-11-03 00:15:00|4815.7|4796.5|4821.1|4801.9|4821.1|4801.9|4815.2|4796|0
1604362800000|2020-11-03 00:20:00|4820.2|4801|4821.9|4802.7|4822.6|4803.4|4818.6|4799.4|0
1604363100000|2020-11-03 00:25:00|4822.4|4803.2|4831.8|4812.6|4831.8|4812.6|4822.2|4803|0
1604363400000|2020-11-03 00:30:00|4832.5|4813.3|4834.1|4814.9|4834.2|4815|4832.1|4812.9|0
1604363700000|2020-11-03 00:35:00|4835.2|4815.8|4836|4816.6|4838.3|4818.9|4835.2|4815.8|0
1604364000000|2020-11-03 00:40:00|4836.2|4816.8|4834.3|4815.1|4836.2|4816.8|4832.3|4813.1|0
1604364300000|2020-11-03 00:45:00|4834.4|4815.2|4834.9|4815.5|4835.6|4816.2|4831.7|4812.5|0
1604364600000|2020-11-03 00:50:00|4835.3|4815.9|4831.6|4812.4|4836|4816.6|4831.6|4812.4|0
1604364900000|2020-11-03 00:55:00|4831.2|4812|4832.7|4813.5|4833.8|4814.6|4831.2|4812|0
1604365200000|2020-11-03 01:00:00|4832.9|4813.7|4831.8|4812.6|4832.9|4813.7|4831.3|4812.1|0
1604365500000|2020-11-03 01:05:00|4832.4|4813.2|4830.7|4811.5|4832.4|4813.2|4828.5|4809.3|0
1604365800000|2020-11-03 01:10:00|4830.8|4811.6|4825.2|4806|4831.7|4812.5|4825.2|4806|0
1604366100000|2020-11-03 01:15:00|4826.4|4807.2|4824.7|4805.5|4828.6|4809.4|4824.4|4805.2|0
1604366400000|2020-11-03 01:20:00|4824.8|4805.6|4820.7|4801.5|4825|4805.8|4819.5|4800.3|0
1604366700000|2020-11-03 01:25:00|4821.3|4802.1|4825|4805.8|4825|4805.8|4821.3|4802.1|0
1604367000000|2020-11-03 01:30:00|4826.2|4807|4821.3|4802.1|4826.2|4807|4821.3|4802.1|0
1604367300000|2020-11-03 01:35:00|4823.2|4804|4828.6|4809.4|4828.6|4809.4|4823.2|4804|0
1604367600000|2020-11-03 01:40:00|4829.4|4810.2|4830.1|4810.9|4831.7|4812.5|4827.8|4808.6|0
1604367900000|2020-11-03 01:45:00|4829.3|4810.1|4838|4818.6|4840.4|4821|4829.3|4810.1|0
1604368200000|2020-11-03 01:50:00|4840.1|4820.7|4841.6|4822.2|4841.9|4822.5|4838.1|4818.7|0
1604368500000|2020-11-03 01:55:00|4840.5|4821.1|4843|4823.6|4845.3|4825.9|4840.5|4821.1|0
1604368800000|2020-11-03 02:00:00|4845.7|4826.3|4841.7|4822.3|4847|4827.6|4840.7|4821.3|0
1604369100000|2020-11-03 02:05:00|4839.6|4820.2|4835.5|4816.1|4841|4821.6|4835.3|4815.9|0
1604369400000|2020-11-03 02:10:00|4835.1|4815.7|4835.5|4816.1|4835.5|4816.1|4832.6|4813.4|0
1604369700000|2020-11-03 02:15:00|4836.6|4817.2|4836.1|4816.7|4837|4817.6|4832.4|4813.2|0
1604370000000|2020-11-03 02:20:00|4836.3|4816.9|4837.6|4818.2|4839.3|4819.9|4835|4815.6|0
1604370300000|2020-11-03 02:25:00|4836.7|4817.3|4839|4819.6|4839.8|4820.4|4836.2|4816.8|0
1604370600000|2020-11-03 02:30:00|4839.7|4820.3|4841.9|4822.5|4841.9|4822.5|4838.4|4819|0
1604370900000|2020-11-03 02:35:00|4843.2|4823.8|4841.8|4822.4|4843.8|4824.4|4841.8|4822.4|0
1604371200000|2020-11-03 02:40:00|4840.8|4821.4|4842.5|4823.1|4843.1|4823.7|4839.4|4820|0
1604371500000|2020-11-03 02:45:00|4843|4823.6|4849.2|4829.8|4849.2|4829.8|4841.6|4822.2|0
1604371800000|2020-11-03 02:50:00|4849.3|4829.9|4845.3|4825.9|4849.3|4829.9|4843.3|4823.9|0
1604372100000|2020-11-03 02:55:00|4844.5|4825.1|4846.6|4827.2|4847.4|4828|4844.5|4825.1|0
1604372400000|2020-11-03 03:00:00|4846.7|4827.3|4842.6|4823.2|4846.8|4827.4|4842.4|4823|0
1604372700000|2020-11-03 03:05:00|4842.4|4823|4842|4822.6|4843.6|4824.2|4841.9|4822.5|0
1604373000000|2020-11-03 03:10:00|4842.4|4823|4839.4|4820|4842.4|4823|4839.1|4819.7|0
1604373300000|2020-11-03 03:15:00|4840|4820.6|4839|4819.6|4841.2|4821.8|4839|4819.6|0
1604373600000|2020-11-03 03:20:00|4837.7|4818.3|4835.1|4815.7|4837.7|4818.3|4835.1|4815.7|0
1604373900000|2020-11-03 03:25:00|4835.3|4815.9|4838.9|4819.5|4838.9|4819.5|4835.3|4815.9|0
1604374200000|2020-11-03 03:30:00|4839.5|4820.1|4846.3|4826.9|4846.3|4826.9|4839.5|4820.1|0
1604374500000|2020-11-03 03:35:00|4845.9|4826.5|4853.4|4834|4855|4835.6|4845.9|4826.5|0
1604374800000|2020-11-03 03:40:00|4855.6|4836.2|4858.8|4839.4|4861.4|4842|4855.6|4836.2|0
1604375100000|2020-11-03 03:45:00|4858.5|4839.1|4856.6|4837.2|4858.5|4839.1|4855.9|4836.5|0
1604375400000|2020-11-03 03:50:00|4857.3|4837.9|4858.5|4839.1|4862.4|4843|4857.3|4837.9|0
1604375700000|2020-11-03 03:55:00|4860.6|4841.2|4859.6|4840.2|4861.2|4841.8|4857.9|4838.5|0
1604376000000|2020-11-03 04:00:00|4860.6|4841.2|4861.6|4842.2|4862.3|4842.9|4859.8|4840.4|0
1604376300000|2020-11-03 04:05:00|4861.3|4841.9|4865.9|4846.5|4866|4846.6|4861.2|4841.8|0
1604376600000|2020-11-03 04:10:00|4864.8|4845.4|4861.4|4842|4864.8|4845.4|4861|4841.6|0
1604376900000|2020-11-03 04:15:00|4859.5|4840.1|4859.9|4840.5|4860.1|4840.7|4858.1|4838.7|0
1604377200000|2020-11-03 04:20:00|4860.9|4841.5|4857.6|4838.2|4860.9|4841.5|4854.6|4835.2|0
1604377500000|2020-11-03 04:25:00|4858.1|4838.7|4862.6|4843.2|4862.6|4843.2|4858.1|4838.7|0
1604377800000|2020-11-03 04:30:00|4864|4844.6|4865.3|4845.9|4865.9|4846.5|4864|4844.6|0
1604378100000|2020-11-03 04:35:00|4866.8|4847.4|4863.7|4844.3|4868.5|4849.1|4863.3|4843.9|0
1604378400000|2020-11-03 04:40:00|4862.1|4842.7|4856.1|4836.7|4862.1|4842.7|4855|4835.6|0
1604378700000|2020-11-03 04:45:00|4854.3|4834.9|4836.7|4817.3|4854.3|4834.9|4836.7|4817.3|0
1604379000000|2020-11-03 04:50:00|4841.7|4822.3|4836|4816.6|4847|4827.6|4835.2|4815.8|0
1604379300000|2020-11-03 04:55:00|4836.8|4817.4|4828.4|4809.2|4836.8|4817.4|4826.1|4806.9|0
1604445000000|2020-11-03 23:10:00|4820|4800.8|4829.7|4810.5|4832.5|4813.3|4820|4800.8|0
1604445300000|2020-11-03 23:15:00|4828.3|4809.1|4842.6|4823.2|4842.6|4823.2|4828.3|4809.1|0
1604445600000|2020-11-03 23:20:00|4841.6|4822.2|4836|4816.6|4841.6|4822.2|4832.3|4813.1|0
1604445900000|2020-11-03 23:25:00|4836.6|4817.2|4837.9|4818.5|4841.2|4821.8|4833.4|4814.2|0
1604446200000|2020-11-03 23:30:00|4839|4819.6|4832.3|4813.1|4839|4819.6|4832.3|4813.1|0
1604446500000|2020-11-03 23:35:00|4827.8|4808.6|4836.4|4817|4837.1|4817.7|4827.8|4808.6|0
1604446800000|2020-11-03 23:40:00|4837.4|4818|4828|4808.8|4839.5|4820.1|4827.9|4808.7|0
1604447100000|2020-11-03 23:45:00|4828.7|4809.5|4830.6|4811.4|4831.8|4812.6|4826.5|4807.3|0
1604447400000|2020-11-03 23:50:00|4829.9|4810.7|4823.5|4804.3|4830.8|4811.6|4823.2|4804|0
1604447700000|2020-11-03 23:55:00|4825.4|4806.2|4824|4804.8|4828.2|4809|4822.1|4802.9|0
1604448000000|2020-11-04 00:00:00|4821|4801.8|4808.2|4789|4821|4801.8|4806.8|4787.6|0
1604448300000|2020-11-04 00:05:00|4807.4|4788.2|4810.1|4790.9|4812.8|4793.6|4805.8|4786.6|0
1604448600000|2020-11-04 00:10:00|4808.4|4789.2|4805.4|4786.2|4809.5|4790.3|4805.4|4786.2|0
1604448900000|2020-11-04 00:15:00|4805.8|4786.6|4804.7|4785.5|4808.4|4789.2|4804.5|4785.3|0
1604449200000|2020-11-04 00:20:00|4803.8|4784.6|4798.7|4779.5|4806.6|4787.4|4795.7|4776.5|0
1604449500000|2020-11-04 00:25:00|4795.5|4776.3|4791.8|4772.6|4795.5|4776.3|4786.3|4767.1|0
1604449800000|2020-11-04 00:30:00|4793.7|4774.5|4787.4|4768.2|4793.8|4774.6|4787.4|4768.2|0
1604450100000|2020-11-04 00:35:00|4788.1|4768.9|4785|4765.8|4789.8|4770.6|4779.7|4760.7|0
1604450400000|2020-11-04 00:40:00|4786|4766.8|4774.3|4755.3|4787.9|4768.7|4774.3|4755.3|0
1604450700000|2020-11-04 00:45:00|4771.6|4752.6|4771.5|4752.5|4776.7|4757.7|4769.5|4750.5|0
1604451000000|2020-11-04 00:50:00|4771|4752|4774.7|4755.7|4774.7|4755.7|4766.5|4747.5|0
1604451300000|2020-11-04 00:55:00|4774.1|4755.1|4753.7|4734.7|4774.1|4755.1|4753.7|4734.7|0
1604451600000|2020-11-04 01:00:00|4749.7|4730.7|4757.6|4738.6|4757.6|4738.6|4749.7|4730.7|0
1604451900000|2020-11-04 01:05:00|4758.6|4739.6|4753|4734|4758.6|4739.6|4748.3|4729.3|0
1604452200000|2020-11-04 01:10:00|4753.5|4734.5|4752.4|4733.4|4758.1|4739.1|4751.3|4732.3|0
1604452500000|2020-11-04 01:15:00|4748.9|4729.9|4751.2|4732.2|4753.4|4734.4|4748.8|4729.8|0
1604452800000|2020-11-04 01:20:00|4751.7|4732.7|4749.1|4730.1|4756.4|4737.4|4745|4726|0
1604453100000|2020-11-04 01:25:00|4749.7|4730.7|4741.8|4722.8|4751.7|4732.7|4741.8|4722.8|0
1604453400000|2020-11-04 01:30:00|4736.6|4717.6|4746.1|4727.1|4748.6|4729.6|4736.6|4717.6|0
1604453700000|2020-11-04 01:35:00|4744|4725|4759.2|4740.2|4759.2|4740.2|4744|4725|0
1604454000000|2020-11-04 01:40:00|4757.9|4738.9|4768.2|4749.2|4771.5|4752.5|4757.9|4738.9|0
1604454300000|2020-11-04 01:45:00|4766.8|4747.8|4767.5|4748.5|4767.7|4748.7|4764.6|4745.6|0
1604454600000|2020-11-04 01:50:00|4766.6|4747.6|4785.9|4766.7|4785.9|4766.7|4766.6|4747.6|0
1604454900000|2020-11-04 01:55:00|4784|4765|4786.9|4767.7|4790|4770.8|4783.8|4764.8|0
1604455200000|2020-11-04 02:00:00|4783.8|4764.8|4782.2|4763.2|4784.4|4765.4|4782.2|4763.2|0
1604455500000|2020-11-04 02:05:00|4782.1|4763.1|4777.3|4758.3|4782.1|4763.1|4775.5|4756.5|0
1604455800000|2020-11-04 02:10:00|4774.6|4755.6|4778.8|4759.8|4781.3|4762.3|4774.6|4755.6|0
1604456100000|2020-11-04 02:15:00|4775.2|4756.2|4773.3|4754.3|4777.4|4758.4|4771.1|4752.1|0
1604456400000|2020-11-04 02:20:00|4773.1|4754.1|4771.3|4752.3|4776.1|4757.1|4771.3|4752.3|0
1604456700000|2020-11-04 02:25:00|4770|4751|4777.9|4758.9|4779.4|4760.4|4769.6|4750.6|0
1604457000000|2020-11-04 02:30:00|4779.3|4760.3|4780.4|4761.4|4780.9|4761.9|4778.9|4759.9|0
1604457300000|2020-11-04 02:35:00|4782.1|4763.1|4779.6|4760.6|4783.1|4764.1|4777.7|4758.7|0
1604457600000|2020-11-04 02:40:00|4776.8|4757.8|4771.6|4752.6|4776.8|4757.8|4769.3|4750.3|0
1604457900000|2020-11-04 02:45:00|4771.5|4752.5|4785.9|4766.7|4785.9|4766.7|4771.5|4752.5|0
1604458200000|2020-11-04 02:50:00|4787.4|4768.2|4795.6|4776.4|4797.9|4778.7|4787.4|4768.2|0
1604458500000|2020-11-04 02:55:00|4794.2|4775|4799.1|4779.9|4799.1|4779.9|4793.1|4773.9|0
1604458800000|2020-11-04 03:00:00|4798.9|4779.7|4802.4|4783.2|4802.4|4783.2|4793.5|4774.3|0
1604459100000|2020-11-04 03:05:00|4802.5|4783.3|4817.7|4798.5|4817.7|4798.5|4802.5|4783.3|0
1604459400000|2020-11-04 03:10:00|4819|4799.8|4812.7|4793.5|4820.3|4801.1|4812.7|4793.5|0
1604459700000|2020-11-04 03:15:00|4813.7|4794.5|4815.7|4796.5|4818|4798.8|4810.1|4790.9|0
1604460000000|2020-11-04 03:20:00|4815|4795.8|4812.7|4793.5|4819.4|4800.2|4812.7|4793.5|0
1604460300000|2020-11-04 03:25:00|4813.8|4794.6|4819.8|4800.6|4821.1|4801.9|4813.8|4794.6|0
1604460600000|2020-11-04 03:30:00|4816.7|4797.5|4823.2|4804|4823.2|4804|4816.7|4797.5|0
1604460900000|2020-11-04 03:35:00|4824.7|4805.5|4829|4809.8|4831.8|4812.6|4824.2|4805|0
1604461200000|2020-11-04 03:40:00|4828.4|4809.2|4814.1|4794.9|4828.4|4809.2|4814.1|4794.9|0
1604461500000|2020-11-04 03:45:00|4813.5|4794.3|4807.6|4788.4|4814.8|4795.6|4806.7|4787.5|0
1604461800000|2020-11-04 03:50:00|4807.4|4788.2|4799.4|4780.2|4807.4|4788.2|4797.9|4778.7|0
1604462100000|2020-11-04 03:55:00|4799.1|4779.9|4795.3|4776.1|4802|4782.8|4795.3|4776.1|0
1604462400000|2020-11-04 04:00:00|4798.4|4779.2|4799.3|4780.1|4803.8|4784.6|4798.4|4779.2|0
1604462700000|2020-11-04 04:05:00|4799.5|4780.3|4798.7|4779.5|4799.6|4780.4|4795.8|4776.6|0
1604463000000|2020-11-04 04:10:00|4800.2|4781|4794.1|4774.9|4800.2|4781|4794.1|4774.9|0
1604463300000|2020-11-04 04:15:00|4794.4|4775.2|4791.8|4772.6|4794.5|4775.3|4790.9|4771.7|0
1604463600000|2020-11-04 04:20:00|4791.6|4772.4|4789.6|4770.4|4793.4|4774.2|4783.6|4764.6|0
1604463900000|2020-11-04 04:25:00|4789.9|4770.7|4791.2|4772|4796.2|4777|4789.9|4770.7|0
1604464200000|2020-11-04 04:30:00|4788.6|4769.4|4781.2|4762.2|4788.6|4769.4|4780.8|4761.8|0
1604464500000|2020-11-04 04:35:00|4781.6|4762.6|4770.5|4751.5|4781.6|4762.6|4769.4|4750.4|0
1604464800000|2020-11-04 04:40:00|4771.4|4752.4|4769.7|4750.7|4773.9|4754.9|4767.3|4748.3|0
1604465100000|2020-11-04 04:45:00|4769.6|4750.6|4765.7|4746.7|4769.6|4750.6|4759.5|4740.5|0
1604465400000|2020-11-04 04:50:00|4765.2|4746.2|4782|4763|4782|4763|4760.2|4741.2|0
1604465700000|2020-11-04 04:55:00|4777.9|4758.9|4777.5|4758.5|4787|4767.8|4777.5|4758.5|0
1604531400000|2020-11-04 23:10:00|4799.5|4780.3|4798.7|4779.5|4809.5|4790.3|4798.7|4779.5|0
1604531700000|2020-11-04 23:15:00|4803.4|4784.2|4812.5|4793.3|4815.4|4796.2|4803.4|4784.2|0
1604532000000|2020-11-04 23:20:00|4813.1|4793.9|4800.8|4781.6|4816.1|4796.9|4800.8|4781.6|0
1604532300000|2020-11-04 23:25:00|4803.3|4784.1|4794|4774.8|4803.3|4784.1|4794|4774.8|0
1604532600000|2020-11-04 23:30:00|4793.6|4774.4|4781|4762|4793.6|4774.4|4781|4762|0
1604532900000|2020-11-04 23:35:00|4780.4|4761.4|4767.7|4748.7|4780.4|4761.4|4767.5|4748.5|0
1604533200000|2020-11-04 23:40:00|4767.5|4748.5|4777.4|4758.4|4779.3|4760.3|4767.5|4748.5|0
1604533500000|2020-11-04 23:45:00|4776.1|4757.1|4778.2|4759.2|4778.2|4759.2|4775.5|4756.5|0
1604533800000|2020-11-04 23:50:00|4779.1|4760.1|4784.1|4765.1|4784.1|4765.1|4775.1|4756.1|0
1604534100000|2020-11-04 23:55:00|4782.8|4763.8|4782.8|4763.8|4784|4765|4781.1|4762.1|0
1604534400000|2020-11-05 00:00:00|4784.8|4765.6|4780.9|4761.9|4784.8|4765.6|4780.9|4761.9|0
1604534700000|2020-11-05 00:05:00|4781.2|4762.2|4783.9|4764.9|4783.9|4764.9|4780.5|4761.5|0
1604535000000|2020-11-05 00:10:00|4785.8|4766.6|4789.5|4770.3|4789.5|4770.3|4785.8|4766.6|0
1604535300000|2020-11-05 00:15:00|4790.1|4770.9|4796.2|4777|4796.2|4777|4790.1|4770.9|0
1604535600000|2020-11-05 00:20:00|4798.5|4779.3|4800.9|4781.7|4805.1|4785.9|4798.4|4779.2|0
1604535900000|2020-11-05 00:25:00|4803.3|4784.1|4815.2|4796|4815.2|4796|4803.3|4784.1|0
1604536200000|2020-11-05 00:30:00|4813.4|4794.2|4816.8|4797.6|4816.8|4797.6|4809.2|4790|0
1604536500000|2020-11-05 00:35:00|4817.5|4798.3|4818.9|4799.7|4819.3|4800.1|4816.6|4797.4|0
1604536800000|2020-11-05 00:40:00|4818.4|4799.2|4816.8|4797.6|4818.8|4799.6|4813.9|4794.7|0
1604537100000|2020-11-05 00:45:00|4817.1|4797.9|4819.7|4800.5|4821.4|4802.2|4817.1|4797.9|0
1604537400000|2020-11-05 00:50:00|4821|4801.8|4821.9|4802.7|4823.2|4804|4820.3|4801.1|0
1604537700000|2020-11-05 00:55:00|4821.6|4802.4|4816.9|4797.7|4822.4|4803.2|4816.9|4797.7|0
1604538000000|2020-11-05 01:00:00|4816.6|4797.4|4817.1|4797.9|4818.1|4798.9|4816.2|4797|0
1604538300000|2020-11-05 01:05:00|4817.8|4798.6|4818.2|4799|4820.5|4801.3|4817.8|4798.6|0
1604538600000|2020-11-05 01:10:00|4816.9|4797.7|4817.5|4798.3|4818.3|4799.1|4814.6|4795.4|0
1604538900000|2020-11-05 01:15:00|4819.1|4799.9|4821.3|4802.1|4822.4|4803.2|4819.1|4799.9|0
1604539200000|2020-11-05 01:20:00|4823.1|4803.9|4823.9|4804.7|4827.6|4808.4|4823.1|4803.9|0
1604539500000|2020-11-05 01:25:00|4823.8|4804.6|4828.2|4809|4828.7|4809.5|4823.7|4804.5|0
1604539800000|2020-11-05 01:30:00|4832|4812.8|4828.2|4809|4832|4812.8|4826.8|4807.6|0
1604540100000|2020-11-05 01:35:00|4828|4808.8|4833.2|4814|4833.4|4814.2|4828|4808.8|0
1604540400000|2020-11-05 01:40:00|4834|4814.8|4839.2|4819.8|4839.2|4819.8|4834|4814.8|0
1604540700000|2020-11-05 01:45:00|4838.9|4819.5|4841.1|4821.7|4841.2|4821.8|4838.9|4819.5|0
1604541000000|2020-11-05 01:50:00|4839.7|4820.3|4840.6|4821.2|4844.8|4825.4|4839.4|4820|0
1604541300000|2020-11-05 01:55:00|4840.7|4821.3|4841.2|4821.8|4843.1|4823.7|4840.7|4821.3|0
1604541600000|2020-11-05 02:00:00|4841.5|4822.1|4843.1|4823.7|4844.8|4825.4|4841.5|4822.1|0
1604541900000|2020-11-05 02:05:00|4843.7|4824.3|4845.6|4826.2|4845.6|4826.2|4841.5|4822.1|0
1604542200000|2020-11-05 02:10:00|4847.9|4828.5|4846|4826.6|4848.8|4829.4|4845.8|4826.4|0
1604542500000|2020-11-05 02:15:00|4846.5|4827.1|4843|4823.6|4847.7|4828.3|4843|4823.6|0
1604542800000|2020-11-05 02:20:00|4843.2|4823.8|4842.5|4823.1|4845.3|4825.9|4840.4|4821|0
1604543100000|2020-11-05 02:25:00|4842.6|4823.2|4845.2|4825.8|4846.4|4827|4842.6|4823.2|0
1604543400000|2020-11-05 02:30:00|4844.7|4825.3|4845.4|4826|4845.4|4826|4842.5|4823.1|0
1604543700000|2020-11-05 02:35:00|4844.2|4824.8|4835.8|4816.4|4845.5|4826.1|4835.8|4816.4|0
1604544000000|2020-11-05 02:40:00|4836|4816.6|4833.2|4814|4836|4816.6|4832.6|4813.4|0
1604544300000|2020-11-05 02:45:00|4832.4|4813.2|4833.1|4813.9|4834.4|4815.2|4831|4811.8|0
1604544600000|2020-11-05 02:50:00|4832.6|4813.4|4829.5|4810.3|4833.3|4814.1|4829.1|4809.9|0
1604544900000|2020-11-05 02:55:00|4830.2|4811|4835.1|4815.7|4835.1|4815.7|4828.8|4809.6|0
1604545200000|2020-11-05 03:00:00|4834.3|4815.1|4839.2|4819.8|4839.2|4819.8|4834.3|4815.1|0
1604545500000|2020-11-05 03:05:00|4839.1|4819.7|4845.4|4826|4845.4|4826|4839.1|4819.7|0
1604545800000|2020-11-05 03:10:00|4846.3|4826.9|4845.6|4826.2|4846.3|4826.9|4842.3|4822.9|0
1604546100000|2020-11-05 03:15:00|4844.7|4825.3|4847.3|4827.9|4847.3|4827.9|4843|4823.6|0
1604546400000|2020-11-05 03:20:00|4847.9|4828.5|4848.1|4828.7|4848.1|4828.7|4844.4|4825|0
1604546700000|2020-11-05 03:25:00|4847.7|4828.3|4851.1|4831.7|4851.1|4831.7|4847.7|4828.3|0
1604547000000|2020-11-05 03:30:00|4851.6|4832.2|4849.5|4830.1|4852|4832.6|4849.5|4830.1|0
1604547300000|2020-11-05 03:35:00|4848.6|4829.2|4845.2|4825.8|4848.6|4829.2|4844|4824.6|0
1604547600000|2020-11-05 03:40:00|4846.1|4826.7|4844.4|4825|4846.8|4827.4|4844.4|4825|0
1604547900000|2020-11-05 03:45:00|4843.9|4824.5|4842.5|4823.1|4843.9|4824.5|4840|4820.6|0
1604548200000|2020-11-05 03:50:00|4842.4|4823|4849.1|4829.7|4850.4|4831|4842.4|4823|0
1604548500000|2020-11-05 03:55:00|4849.5|4830.1|4847.8|4828.4|4849.5|4830.1|4847.6|4828.2|0
1604548800000|2020-11-05 04:00:00|4847.4|4828|4844.1|4824.7|4848.8|4829.4|4841.9|4822.5|0
1604549100000|2020-11-05 04:05:00|4845.4|4826|4846.9|4827.5|4849.3|4829.9|4844.9|4825.5|0
1604549400000|2020-11-05 04:10:00|4846.7|4827.3|4847.7|4828.3|4848.3|4828.9|4846.5|4827.1|0
1604549700000|2020-11-05 04:15:00|4848.1|4828.7|4848.1|4828.7|4849.6|4830.2|4846.9|4827.5|0
1604550000000|2020-11-05 04:20:00|4847.4|4828|4847.2|4827.8|4848.6|4829.2|4845.9|4826.5|0
1604550300000|2020-11-05 04:25:00|4848.4|4829|4847.2|4827.8|4849.4|4830|4846.9|4827.5|0
1604550600000|2020-11-05 04:30:00|4848.8|4829.4|4854.1|4834.7|4854.1|4834.7|4848.8|4829.4|0
1604550900000|2020-11-05 04:35:00|4853.2|4833.8|4858.8|4839.4|4858.8|4839.4|4853.2|4833.8|0
1604551200000|2020-11-05 04:40:00|4859.1|4839.7|4860|4840.6|4861.1|4841.7|4859.1|4839.7|0
1604551500000|2020-11-05 04:45:00|4858.7|4839.3|4852.4|4833|4859.1|4839.7|4850.9|4831.5|0
1604551800000|2020-11-05 04:50:00|4851.8|4832.4|4856.5|4837.1|4857.3|4837.9|4851.8|4832.4|0
1604552100000|2020-11-05 04:55:00|4855.8|4836.4|4852.4|4833|4856|4836.6|4851.1|4831.7|0
1604617800000|2020-11-05 23:10:00|4894.3|4874.7|4902.1|4882.5|4905.4|4885.8|4894.3|4874.7|0
1604618100000|2020-11-05 23:15:00|4904.5|4884.9|4904.7|4885.1|4908.3|4888.7|4901.2|4881.6|0
1604618400000|2020-11-05 23:20:00|4904.8|4885.2|4901.5|4881.9|4906.2|4886.6|4899.6|4880|0
1604618700000|2020-11-05 23:25:00|4900.4|4880.8|4902.2|4882.6|4902.2|4882.6|4897.4|4877.8|0
1604619000000|2020-11-05 23:30:00|4905.2|4885.6|4887.8|4868.2|4905.2|4885.6|4887.8|4868.2|0
1604619300000|2020-11-05 23:35:00|4888|4868.4|4897.4|4877.8|4897.4|4877.8|4882.6|4863.2|0
1604619600000|2020-11-05 23:40:00|4901|4881.4|4895.3|4875.7|4902.3|4882.7|4891.5|4871.9|0
1604619900000|2020-11-05 23:45:00|4892.4|4872.8|4880.2|4860.8|4892.4|4872.8|4879|4859.6|0
1604620200000|2020-11-05 23:50:00|4880.6|4861.2|4870|4850.6|4884.9|4865.3|4870|4850.6|0
1604620500000|2020-11-05 23:55:00|4871.3|4851.9|4872.4|4853|4875.6|4856.2|4871.3|4851.9|0
1604620800000|2020-11-06 00:00:00|4871.5|4852.1|4868.3|4848.9|4876.7|4857.3|4864.2|4844.8|0
1604621100000|2020-11-06 00:05:00|4869.3|4849.9|4870.3|4850.9|4871.2|4851.8|4865.4|4846|0
1604621400000|2020-11-06 00:10:00|4872.6|4853.2|4870.7|4851.3|4879.2|4859.8|4870.7|4851.3|0
1604621700000|2020-11-06 00:15:00|4870.3|4850.9|4859.9|4840.5|4870.3|4850.9|4857.8|4838.4|0
1604622000000|2020-11-06 00:20:00|4859.8|4840.4|4854|4834.6|4859.8|4840.4|4852.9|4833.5|0
1604622300000|2020-11-06 00:25:00|4855.2|4835.8|4855.1|4835.7|4855.2|4835.8|4849.6|4830.2|0
1604622600000|2020-11-06 00:30:00|4856.4|4837|4860|4840.6|4860|4840.6|4855.6|4836.2|0
1604622900000|2020-11-06 00:35:00|4861.7|4842.3|4860.6|4841.2|4861.8|4842.4|4858.5|4839.1|0
1604623200000|2020-11-06 00:40:00|4859.7|4840.3|4860.8|4841.4|4863.1|4843.7|4859.7|4840.3|0
1604623500000|2020-11-06 00:45:00|4861.6|4842.2|4866.6|4847.2|4868.1|4848.7|4861.6|4842.2|0
1604623800000|2020-11-06 00:50:00|4867.5|4848.1|4873.6|4854.2|4873.6|4854.2|4867.5|4848.1|0
1604624100000|2020-11-06 00:55:00|4878.8|4859.4|4876.7|4857.3|4880.6|4861.2|4875.2|4855.8|0
1604624400000|2020-11-06 01:00:00|4877.4|4858|4872.8|4853.4|4877.4|4858|4871.1|4851.7|0
1604624700000|2020-11-06 01:05:00|4871.4|4852|4878.2|4858.8|4881.3|4861.9|4871.4|4852|0
1604625000000|2020-11-06 01:10:00|4876.5|4857.1|4876.8|4857.4|4880.1|4860.7|4876.1|4856.7|0
1604625300000|2020-11-06 01:15:00|4878.1|4858.7|4877.2|4857.8|4878.3|4858.9|4875.5|4856.1|0
1604625600000|2020-11-06 01:20:00|4875|4855.6|4874.3|4854.9|4878.6|4859.2|4874.3|4854.9|0
1604625900000|2020-11-06 01:25:00|4873.2|4853.8|4877.3|4857.9|4879|4859.6|4872.9|4853.5|0
1604626200000|2020-11-06 01:30:00|4880.9|4861.5|4879.2|4859.8|4880.9|4861.5|4875.3|4855.9|0
1604626500000|2020-11-06 01:35:00|4877.8|4858.4|4879.3|4859.9|4879.3|4859.9|4875.2|4855.8|0
1604626800000|2020-11-06 01:40:00|4878.7|4859.3|4878.3|4858.9|4879.7|4860.3|4877.4|4858|0
1604627100000|2020-11-06 01:45:00|4877.2|4857.8|4876.7|4857.3|4880.7|4861.3|4876.7|4857.3|0
1604627400000|2020-11-06 01:50:00|4877.3|4857.9|4876.7|4857.3|4879.5|4860.1|4875.2|4855.8|0
1604627700000|2020-11-06 01:55:00|4877.5|4858.1|4874.3|4854.9|4878.4|4859|4874.3|4854.9|0
1604628000000|2020-11-06 02:00:00|4874.8|4855.4|4873.9|4854.5|4876|4856.6|4873.9|4854.5|0
1604628300000|2020-11-06 02:05:00|4873.2|4853.8|4873.7|4854.3|4874.4|4855|4873.2|4853.8|0
1604628600000|2020-11-06 02:10:00|4873.9|4854.5|4869.2|4849.8|4873.9|4854.5|4868.1|4848.7|0
1604628900000|2020-11-06 02:15:00|4870.3|4850.9|4873.8|4854.4|4875.4|4856|4870.3|4850.9|0
1604629200000|2020-11-06 02:20:00|4874.4|4855|4874.2|4854.8|4874.4|4855|4871.9|4852.5|0
1604629500000|2020-11-06 02:25:00|4875.4|4856|4879.6|4860.2|4879.6|4860.2|4875.4|4856|0
1604629800000|2020-11-06 02:30:00|4879.5|4860.1|4877.8|4858.4|4879.5|4860.1|4877.1|4857.7|0
1604630100000|2020-11-06 02:35:00|4880|4860.6|4884.3|4864.9|4884.4|4865|4880|4860.6|0
1604630400000|2020-11-06 02:40:00|4883.5|4864.1|4885.3|4865.7|4885.3|4865.7|4882.9|4863.5|0
1604630700000|2020-11-06 02:45:00|4886|4866.4|4884.3|4864.9|4886.1|4866.5|4881.7|4862.3|0
1604631000000|2020-11-06 02:50:00|4884.6|4865.2|4884.5|4865.1|4884.8|4865.3|4883.6|4864.2|0
1604631300000|2020-11-06 02:55:00|4886.3|4866.7|4884.9|4865.3|4887.7|4868.1|4884.9|4865.3|0
1604631600000|2020-11-06 03:00:00|4885.4|4865.8|4882.9|4863.5|4885.4|4865.8|4882.7|4863.3|0
1604631900000|2020-11-06 03:05:00|4881.4|4862|4879.4|4860|4881.4|4862|4877.6|4858.2|0
1604632200000|2020-11-06 03:10:00|4878.9|4859.5|4881.3|4861.9|4881.3|4861.9|4877.3|4857.9|0
1604632500000|2020-11-06 03:15:00|4879.4|4860|4885.2|4865.6|4889.5|4869.9|4879.1|4859.7|0
1604632800000|2020-11-06 03:20:00|4885.5|4865.9|4881.5|4862.1|4886.3|4866.7|4881.1|4861.7|0
1604633100000|2020-11-06 03:25:00|4879.6|4860.2|4878.9|4859.5|4879.6|4860.2|4877.1|4857.7|0
1604633400000|2020-11-06 03:30:00|4878.7|4859.3|4874.7|4855.3|4879.8|4860.4|4873.3|4853.9|0
1604633700000|2020-11-06 03:35:00|4876.1|4856.7|4880.8|4861.4|4881.7|4862.3|4875.9|4856.5|0
1604634000000|2020-11-06 03:40:00|4880.4|4861|4883.2|4863.8|4883.4|4864|4877.9|4858.5|0
1604634300000|2020-11-06 03:45:00|4882.6|4863.2|4884.9|4865.3|4885|4865.4|4882.6|4863.2|0
1604634600000|2020-11-06 03:50:00|4885.1|4865.5|4883.2|4863.8|4886.4|4866.8|4882.5|4863.1|0
1604634900000|2020-11-06 03:55:00|4884|4864.6|4878.4|4859|4884|4864.6|4876.8|4857.4|0
1604635200000|2020-11-06 04:00:00|4876.7|4857.3|4877.2|4857.8|4880.8|4861.4|4876.7|4857.3|0
1604635500000|2020-11-06 04:05:00|4877.4|4858|4878.3|4858.9|4879.4|4860|4876.8|4857.4|0
1604635800000|2020-11-06 04:10:00|4877.7|4858.3|4874.3|4854.9|4879|4859.6|4871.9|4852.5|0
1604636100000|2020-11-06 04:15:00|4873.9|4854.5|4878.5|4859.1|4879.5|4860.1|4873.8|4854.4|0
1604636400000|2020-11-06 04:20:00|4880.6|4861.2|4886.7|4867.1|4886.7|4867.1|4880.6|4861.2|0
1604636700000|2020-11-06 04:25:00|4886|4866.4|4879.7|4860.3|4886|4866.4|4879.6|4860.2|0
1604637000000|2020-11-06 04:30:00|4878.2|4858.8|4884.9|4865.3|4884.9|4865.3|4878.2|4858.8|0
1604637300000|2020-11-06 04:35:00|4885.4|4865.8|4881.3|4861.9|4886.6|4867|4880.8|4861.4|0
1604637600000|2020-11-06 04:40:00|4882.2|4862.8|4884.4|4865|4884.4|4865|4879.5|4860.1|0
1604637900000|2020-11-06 04:45:00|4884.8|4865.3|4880.8|4861.4|4884.8|4865.3|4880.2|4860.8|0
1604638200000|2020-11-06 04:50:00|4880|4860.6|4876.3|4856.9|4880|4860.6|4874.8|4855.4|0
1604638500000|2020-11-06 04:55:00|4876.1|4856.7|4877.3|4857.9|4878.3|4858.9|4875|4855.6|0
1604877000000|2020-11-08 23:10:00|4905.1|4885.5|4905.7|4886.1|4905.9|4886.3|4897.8|4878.2|0
1604877300000|2020-11-08 23:15:00|4910.3|4890.7|4917.7|4898.1|4917.7|4898.1|4907.6|4888|0
1604877600000|2020-11-08 23:20:00|4918.2|4898.6|4915.2|4895.6|4919|4899.4|4915.2|4895.6|0
1604877900000|2020-11-08 23:25:00|4915.8|4896.2|4910.1|4890.5|4915.8|4896.2|4910.1|4890.5|0
1604878200000|2020-11-08 23:30:00|4910.8|4891.2|4911.2|4891.6|4914.6|4895|4910.1|4890.5|0
1604878500000|2020-11-08 23:35:00|4911.8|4892.2|4924.4|4904.8|4924.4|4904.8|4911.8|4892.2|0
1604878800000|2020-11-08 23:40:00|4927.9|4908.3|4936.2|4916.4|4936.2|4916.4|4927.9|4908.3|0
1604879100000|2020-11-08 23:45:00|4936.6|4916.8|4935|4915.2|4939.1|4919.3|4932.1|4912.5|0
1604879400000|2020-11-08 23:50:00|4933.1|4913.5|4927|4907.4|4933.9|4914.3|4927|4907.4|0
1604879700000|2020-11-08 23:55:00|4926.7|4907.1|4922.3|4902.7|4926.7|4907.1|4920.1|4900.5|0
1604880000000|2020-11-09 00:00:00|4919.8|4900.2|4918|4898.4|4922|4902.4|4916|4896.4|0
1604880300000|2020-11-09 00:05:00|4917.1|4897.5|4911.5|4891.9|4917.5|4897.9|4911.5|4891.9|0
1604880600000|2020-11-09 00:10:00|4910.6|4891|4915.3|4895.7|4915.3|4895.7|4908.9|4889.3|0
1604880900000|2020-11-09 00:15:00|4915.4|4895.8|4916.1|4896.5|4922|4902.4|4915.3|4895.7|0
1604881200000|2020-11-09 00:20:00|4917.5|4897.9|4918.1|4898.5|4918.6|4899|4915.9|4896.3|0
1604881500000|2020-11-09 00:25:00|4919|4899.4|4918.3|4898.7|4920|4900.4|4915.3|4895.7|0
1604881800000|2020-11-09 00:30:00|4919.7|4900.1|4917.6|4898|4921.4|4901.8|4916.6|4897|0
1604882100000|2020-11-09 00:35:00|4918.6|4899|4922.6|4903|4922.6|4903|4918.3|4898.7|0
1604882400000|2020-11-09 00:40:00|4925.6|4906|4928.7|4909.1|4929.3|4909.7|4925.6|4906|0
1604882700000|2020-11-09 00:45:00|4926.8|4907.2|4932.4|4912.8|4932.7|4913.1|4926.8|4907.2|0
1604883000000|2020-11-09 00:50:00|4931.8|4912.2|4935.2|4915.4|4936|4916.2|4931.8|4912.2|0
1604883300000|2020-11-09 00:55:00|4934.1|4914.5|4934.3|4914.7|4935.5|4915.7|4933.3|4913.7|0
1604883600000|2020-11-09 01:00:00|4934.5|4914.9|4931.7|4912.1|4937|4917.2|4931.7|4912.1|0
1604883900000|2020-11-09 01:05:00|4933.7|4914.1|4935.9|4916.1|4938|4918.2|4933.7|4914.1|0
1604884200000|2020-11-09 01:10:00|4936.9|4917.1|4940.6|4920.8|4940.6|4920.8|4934.9|4915.2|0
1604884500000|2020-11-09 01:15:00|4940.9|4921.1|4940.5|4920.7|4940.9|4921.1|4939.2|4919.4|0
1604884800000|2020-11-09 01:20:00|4940|4920.2|4940.8|4921|4940.8|4921|4939.7|4919.9|0
1604885100000|2020-11-09 01:25:00|4940.3|4920.5|4941.2|4921.4|4941.7|4921.9|4940.3|4920.5|0
1604885400000|2020-11-09 01:30:00|4941|4921.2|4938.7|4918.9|4941|4921.2|4937.9|4918.1|0
1604885700000|2020-11-09 01:35:00|4938.3|4918.5|4933.7|4914.1|4938.3|4918.5|4933.7|4914.1|0
1604886000000|2020-11-09 01:40:00|4933.5|4913.9|4928.2|4908.6|4933.5|4913.9|4928.2|4908.6|0
1604886300000|2020-11-09 01:45:00|4924.7|4905.1|4924.2|4904.6|4924.7|4905.1|4922.1|4902.5|0
1604886600000|2020-11-09 01:50:00|4922.4|4902.8|4926.8|4907.2|4926.8|4907.2|4919|4899.4|0
1604886900000|2020-11-09 01:55:00|4925.4|4905.8|4926.8|4907.2|4927.3|4907.7|4923.5|4903.9|0
1604887200000|2020-11-09 02:00:00|4927.9|4908.3|4925.6|4906|4929.5|4909.9|4923.6|4904|0
1604887500000|2020-11-09 02:05:00|4926.9|4907.3|4925|4905.4|4927|4907.4|4923.7|4904.1|0
1604887800000|2020-11-09 02:10:00|4924.8|4905.2|4927.1|4907.5|4928.4|4908.8|4924.8|4905.2|0
1604888100000|2020-11-09 02:15:00|4926.9|4907.3|4923.2|4903.6|4926.9|4907.3|4922.5|4902.9|0
1604888400000|2020-11-09 02:20:00|4920.9|4901.3|4923.3|4903.7|4925.6|4906|4920.9|4901.3|0
1604888700000|2020-11-09 02:25:00|4924.4|4904.8|4924.3|4904.7|4924.9|4905.3|4923.3|4903.7|0
1604889000000|2020-11-09 02:30:00|4926.9|4907.3|4927.4|4907.8|4927.4|4907.8|4924.5|4904.9|0
1604889300000|2020-11-09 02:35:00|4926.9|4907.3|4925.9|4906.3|4926.9|4907.3|4925.1|4905.5|0
1604889600000|2020-11-09 02:40:00|4926.5|4906.9|4924.1|4904.5|4926.7|4907.1|4922.8|4903.2|0
1604889900000|2020-11-09 02:45:00|4922.6|4903|4926.9|4907.3|4926.9|4907.3|4922.5|4902.9|0
1604890200000|2020-11-09 02:50:00|4926.7|4907.1|4928.3|4908.7|4929.3|4909.7|4926.7|4907.1|0
1604890500000|2020-11-09 02:55:00|4926.2|4906.6|4928|4908.4|4929.1|4909.5|4926.2|4906.6|0
1604890800000|2020-11-09 03:00:00|4927.9|4908.3|4928.4|4908.8|4930|4910.4|4927.9|4908.3|0
1604891100000|2020-11-09 03:05:00|4928|4908.4|4928.8|4909.2|4929.2|4909.6|4925.8|4906.2|0
1604891400000|2020-11-09 03:10:00|4928.9|4909.3|4930|4910.4|4930.4|4910.8|4926.6|4907|0
1604891700000|2020-11-09 03:15:00|4930.3|4910.7|4927.4|4907.8|4930.3|4910.7|4925.7|4906.1|0
1604892000000|2020-11-09 03:20:00|4928.2|4908.6|4929|4909.4|4929.3|4909.7|4928|4908.4|0
1604892300000|2020-11-09 03:25:00|4928.8|4909.2|4926.5|4906.9|4928.9|4909.3|4925.9|4906.3|0
1604892600000|2020-11-09 03:30:00|4927.8|4908.2|4924|4904.4|4928|4908.4|4922.9|4903.3|0
1604892900000|2020-11-09 03:35:00|4922.2|4902.6|4922.9|4903.3|4926.4|4906.8|4922.2|4902.6|0
1604893200000|2020-11-09 03:40:00|4922.6|4903|4921.8|4902.2|4923.5|4903.9|4921.8|4902.2|0
1604893500000|2020-11-09 03:45:00|4923.5|4903.9|4922.8|4903.2|4924|4904.4|4922.2|4902.6|0
1604893800000|2020-11-09 03:50:00|4922.3|4902.7|4925.9|4906.3|4928.6|4909|4922.3|4902.7|0
1604894100000|2020-11-09 03:55:00|4925.5|4905.9|4924.5|4904.9|4925.8|4906.2|4923.7|4904.1|0
1604894400000|2020-11-09 04:00:00|4924.7|4905.1|4923.3|4903.7|4925.1|4905.5|4923.1|4903.5|0
1604894700000|2020-11-09 04:05:00|4922.6|4903|4921.4|4901.8|4923.1|4903.5|4921.2|4901.6|0
1604895000000|2020-11-09 04:10:00|4923.4|4903.8|4924.5|4904.9|4925.5|4905.9|4923.4|4903.8|0
1604895300000|2020-11-09 04:15:00|4924.8|4905.2|4923.5|4903.9|4925.1|4905.5|4923.4|4903.8|0
1604895600000|2020-11-09 04:20:00|4922.9|4903.3|4920.2|4900.6|4923|4903.4|4919|4899.4|0
1604895900000|2020-11-09 04:25:00|4919.6|4900|4914.8|4895.2|4919.6|4900|4914.1|4894.5|0
1604896200000|2020-11-09 04:30:00|4917|4897.4|4919.7|4900.1|4919.7|4900.1|4915.7|4896.1|0
1604896500000|2020-11-09 04:35:00|4921.5|4901.9|4924.3|4904.7|4924.8|4905.2|4919.7|4900.1|0
1604896800000|2020-11-09 04:40:00|4924.2|4904.6|4920.4|4900.8|4924.7|4905.1|4919.6|4900|0
1604897100000|2020-11-09 04:45:00|4920.7|4901.1|4921|4901.4|4921.1|4901.5|4918.6|4899|0
1604897400000|2020-11-09 04:50:00|4920.9|4901.3|4925|4905.4|4925|4905.4|4920.9|4901.3|0
1604897700000|2020-11-09 04:55:00|4925.2|4905.6|4925.7|4906.1|4928.2|4908.6|4923.7|4904.1|0
1604963400000|2020-11-09 23:10:00|5115.3|5094.9|5119.3|5098.9|5141.9|5121.3|5115.3|5094.9|0
1604963700000|2020-11-09 23:15:00|5118.2|5097.8|5083.4|5063.2|5118.9|5098.5|5082.7|5062.5|0
1604964000000|2020-11-09 23:20:00|5096.4|5076|5126.3|5105.9|5126.3|5105.9|5096.4|5076|0
1604964300000|2020-11-09 23:25:00|5119.3|5098.9|5135.8|5115.2|5138|5117.4|5119.3|5098.9|0
1604964600000|2020-11-09 23:30:00|5125.7|5105.3|5110.2|5089.8|5125.7|5105.3|5100|5079.6|0
1604964900000|2020-11-09 23:35:00|5110.8|5090.4|5115.8|5095.4|5119.7|5099.3|5097.1|5076.7|0
1604965200000|2020-11-09 23:40:00|5116.9|5096.5|5120.4|5100|5127.2|5106.8|5116.9|5096.5|0
1604965500000|2020-11-09 23:45:00|5125.7|5105.3|5131.6|5111.2|5134.3|5113.9|5125.7|5105.3|0
1604965800000|2020-11-09 23:50:00|5133.4|5113|5136.5|5115.9|5139.9|5119.3|5133.4|5113|0
1604966100000|2020-11-09 23:55:00|5138|5117.4|5143.1|5122.5|5150.4|5129.8|5138|5117.4|0
1604966400000|2020-11-10 00:00:00|5145.8|5125.2|5160.7|5140.1|5160.7|5140.1|5143.1|5122.5|0
1604966700000|2020-11-10 00:05:00|5164.5|5143.9|5168|5147.4|5168.6|5148|5164.3|5143.7|0
1604967000000|2020-11-10 00:10:00|5167.6|5147|5158.4|5137.8|5169.9|5149.3|5158.4|5137.8|0
1604967300000|2020-11-10 00:15:00|5156.5|5135.9|5146.6|5126|5156.5|5135.9|5143.3|5122.7|0
1604967600000|2020-11-10 00:20:00|5143.8|5123.2|5140.9|5120.3|5150.8|5130.2|5140.9|5120.3|0
1604967900000|2020-11-10 00:25:00|5141.8|5121.2|5154.1|5133.5|5154.1|5133.5|5141.8|5121.2|0
1604968200000|2020-11-10 00:30:00|5155.6|5135|5154.1|5133.5|5157.8|5137.2|5151|5130.4|0
1604968500000|2020-11-10 00:35:00|5156.8|5136.2|5162.8|5142.2|5162.8|5142.2|5156.8|5136.2|0
1604968800000|2020-11-10 00:40:00|5163.4|5142.8|5155.8|5135.2|5165.2|5144.6|5155.4|5134.8|0
1604969100000|2020-11-10 00:45:00|5154.7|5134.1|5159.4|5138.8|5159.4|5138.8|5151.3|5130.7|0
1604969400000|2020-11-10 00:50:00|5159|5138.4|5157.1|5136.5|5159|5138.4|5155.5|5134.9|0
1604969700000|2020-11-10 00:55:00|5152.6|5132|5139.5|5118.9|5152.6|5132|5138.6|5118|0
1604970000000|2020-11-10 01:00:00|5140.1|5119.5|5146.1|5125.5|5152.1|5131.5|5140.1|5119.5|0
1604970300000|2020-11-10 01:05:00|5143.8|5123.2|5140.4|5119.8|5144.8|5124.2|5136.6|5116|0
1604970600000|2020-11-10 01:10:00|5144.6|5124|5150.3|5129.7|5150.3|5129.7|5141.3|5120.7|0
1604970900000|2020-11-10 01:15:00|5151|5130.4|5158.2|5137.6|5158.2|5137.6|5150.9|5130.3|0
1604971200000|2020-11-10 01:20:00|5155.5|5134.9|5158.1|5137.5|5158.1|5137.5|5151|5130.4|0
1604971500000|2020-11-10 01:25:00|5157.2|5136.6|5155.6|5135|5160.7|5140.1|5155.6|5135|0
1604971800000|2020-11-10 01:30:00|5156.3|5135.7|5157.8|5137.2|5157.8|5137.2|5152|5131.4|0
1604972100000|2020-11-10 01:35:00|5156.9|5136.3|5157|5136.4|5158.7|5138.1|5155.5|5134.9|0
1604972400000|2020-11-10 01:40:00|5156.2|5135.6|5163.4|5142.8|5163.9|5143.3|5156.2|5135.6|0
1604972700000|2020-11-10 01:45:00|5164.4|5143.8|5154.4|5133.8|5165.1|5144.5|5154.4|5133.8|0
1604973000000|2020-11-10 01:50:00|5151|5130.4|5151.7|5131.1|5152.7|5132.1|5147.1|5126.5|0
1604973300000|2020-11-10 01:55:00|5148.1|5127.5|5146|5125.4|5152|5131.4|5146|5125.4|0
1604973600000|2020-11-10 02:00:00|5144.7|5124.1|5150.3|5129.7|5150.9|5130.3|5144.7|5124.1|0
1604973900000|2020-11-10 02:05:00|5149.4|5128.8|5152|5131.4|5152|5131.4|5147.8|5127.2|0
1604974200000|2020-11-10 02:10:00|5154.5|5133.9|5152|5131.4|5155.5|5134.9|5149|5128.4|0
1604974500000|2020-11-10 02:15:00|5151.5|5130.9|5156.4|5135.8|5156.4|5135.8|5151.5|5130.9|0
1604974800000|2020-11-10 02:20:00|5157.8|5137.2|5153.7|5133.1|5157.8|5137.2|5153.7|5133.1|0
1604975100000|2020-11-10 02:25:00|5153.1|5132.5|5151.7|5131.1|5155.8|5135.2|5151.7|5131.1|0
1604975400000|2020-11-10 02:30:00|5152.8|5132.2|5155.2|5134.6|5155.7|5135.1|5152.8|5132.2|0
1604975700000|2020-11-10 02:35:00|5155.9|5135.3|5155.4|5134.8|5156.4|5135.8|5154.1|5133.5|0
1604976000000|2020-11-10 02:40:00|5158.4|5137.8|5150.3|5129.7|5158.4|5137.8|5150.3|5129.7|0
1604976300000|2020-11-10 02:45:00|5150.1|5129.5|5149.3|5128.7|5151.4|5130.8|5148.6|5128|0
1604976600000|2020-11-10 02:50:00|5147.8|5127.2|5142.4|5121.8|5148.8|5128.2|5142.4|5121.8|0
1604976900000|2020-11-10 02:55:00|5141|5120.4|5134.5|5114.1|5141|5120.4|5134.2|5113.8|0
1604977200000|2020-11-10 03:00:00|5136.1|5115.5|5142.6|5122|5142.6|5122|5133|5112.6|0
1604977500000|2020-11-10 03:05:00|5141|5120.4|5132.9|5112.5|5141|5120.4|5132.4|5112|0
1604977800000|2020-11-10 03:10:00|5132|5111.6|5130.3|5109.9|5132.6|5112.2|5129.5|5109.1|0
1604978100000|2020-11-10 03:15:00|5132.3|5111.9|5126.1|5105.7|5132.7|5112.3|5126.1|5105.7|0
1604978400000|2020-11-10 03:20:00|5126.9|5106.5|5128.8|5108.4|5129.5|5109.1|5126.5|5106.1|0
1604978700000|2020-11-10 03:25:00|5126.8|5106.4|5126.8|5106.4|5126.8|5106.4|5122.2|5101.8|0
1604979000000|2020-11-10 03:30:00|5124.6|5104.2|5119.9|5099.5|5124.6|5104.2|5119.9|5099.5|0
1604979300000|2020-11-10 03:35:00|5119.4|5099|5113.9|5093.5|5120.6|5100.2|5113.2|5092.8|0
1604979600000|2020-11-10 03:40:00|5111.9|5091.5|5119.9|5099.5|5121.5|5101.1|5111.9|5091.5|0
1604979900000|2020-11-10 03:45:00|5117.9|5097.5|5117.5|5097.1|5120|5099.6|5116.2|5095.8|0
1604980200000|2020-11-10 03:50:00|5118.1|5097.7|5120.1|5099.7|5120.1|5099.7|5114.9|5094.5|0
1604980500000|2020-11-10 03:55:00|5122.8|5102.4|5123.8|5103.4|5125|5104.6|5118.7|5098.3|0
1604980800000|2020-11-10 04:00:00|5123.9|5103.5|5123.5|5103.1|5125.9|5105.5|5122|5101.6|0
1604981100000|2020-11-10 04:05:00|5118.8|5098.4|5117.6|5097.2|5120.9|5100.5|5117.3|5096.9|0
1604981400000|2020-11-10 04:10:00|5118.2|5097.8|5122.9|5102.5|5122.9|5102.5|5117.5|5097.1|0
1604981700000|2020-11-10 04:15:00|5125.2|5104.8|5123.3|5102.9|5125.2|5104.8|5120.4|5100|0
1604982000000|2020-11-10 04:20:00|5123.8|5103.4|5121.9|5101.5|5124.4|5104|5121.4|5101|0
1604982300000|2020-11-10 04:25:00|5119.5|5099.1|5122.9|5102.5|5122.9|5102.5|5119.5|5099.1|0
1604982600000|2020-11-10 04:30:00|5126.6|5106.2|5127.4|5107|5128.7|5108.3|5125.1|5104.7|0
1604982900000|2020-11-10 04:35:00|5127.5|5107.1|5130.9|5110.5|5130.9|5110.5|5127.3|5106.9|0
1604983200000|2020-11-10 04:40:00|5128.7|5108.3|5120.5|5100.1|5128.7|5108.3|5120.5|5100.1|0
1604983500000|2020-11-10 04:45:00|5119.1|5098.7|5117.1|5096.7|5119.4|5099|5113|5092.6|0
1604983800000|2020-11-10 04:50:00|5116.8|5096.4|5106.8|5086.4|5120.4|5100|5106.8|5086.4|0
1604984100000|2020-11-10 04:55:00|5106.3|5085.9|5116|5095.6|5117.1|5096.7|5106.3|5085.9|0
1605049800000|2020-11-10 23:10:00|5190.5|5169.7|5203.4|5182.6|5203.4|5182.6|5190.5|5169.7|0
1605050100000|2020-11-10 23:15:00|5200.4|5179.6|5206.1|5185.3|5211.1|5190.3|5200.4|5179.6|0
1605050400000|2020-11-10 23:20:00|5203|5182.2|5206.7|5185.9|5212.9|5192.1|5203|5182.2|0
1605050700000|2020-11-10 23:25:00|5204.3|5183.5|5211|5190.2|5211|5190.2|5203.9|5183.1|0
1605051000000|2020-11-10 23:30:00|5213.2|5192.4|5218.6|5197.8|5219.4|5198.6|5212.3|5191.5|0
1605051300000|2020-11-10 23:35:00|5219.3|5198.5|5223.5|5202.7|5223.5|5202.7|5214.2|5193.4|0
1605051600000|2020-11-10 23:40:00|5224.8|5204|5221.7|5200.9|5226.7|5205.9|5221.7|5200.9|0
1605051900000|2020-11-10 23:45:00|5219.6|5198.8|5219.1|5198.3|5222.6|5201.8|5215.6|5194.8|0
1605052200000|2020-11-10 23:50:00|5219.6|5198.8|5208.4|5187.6|5219.6|5198.8|5208.4|5187.6|0
1605052500000|2020-11-10 23:55:00|5206.5|5185.7|5208.8|5188|5214.5|5193.7|5206.5|5185.7|0
1604966400000|2020-11-10 00:00:00|5145.8|5125.2|5160.7|5140.1|5160.7|5140.1|5143.1|5122.5|0
1604966700000|2020-11-10 00:05:00|5164.5|5143.9|5168|5147.4|5168.6|5148|5164.3|5143.7|0
1604967000000|2020-11-10 00:10:00|5167.6|5147|5158.4|5137.8|5169.9|5149.3|5158.4|5137.8|0
1604967300000|2020-11-10 00:15:00|5156.5|5135.9|5146.6|5126|5156.5|5135.9|5143.3|5122.7|0
1604967600000|2020-11-10 00:20:00|5143.8|5123.2|5140.9|5120.3|5150.8|5130.2|5140.9|5120.3|0
1604967900000|2020-11-10 00:25:00|5141.8|5121.2|5154.1|5133.5|5154.1|5133.5|5141.8|5121.2|0
1604968200000|2020-11-10 00:30:00|5155.6|5135|5154.1|5133.5|5157.8|5137.2|5151|5130.4|0
1604968500000|2020-11-10 00:35:00|5156.8|5136.2|5162.8|5142.2|5162.8|5142.2|5156.8|5136.2|0
1604968800000|2020-11-10 00:40:00|5163.4|5142.8|5155.8|5135.2|5165.2|5144.6|5155.4|5134.8|0
1604969100000|2020-11-10 00:45:00|5154.7|5134.1|5159.4|5138.8|5159.4|5138.8|5151.3|5130.7|0
1604969400000|2020-11-10 00:50:00|5159|5138.4|5157.1|5136.5|5159|5138.4|5155.5|5134.9|0
1604969700000|2020-11-10 00:55:00|5152.6|5132|5139.5|5118.9|5152.6|5132|5138.6|5118|0
1604970000000|2020-11-10 01:00:00|5140.1|5119.5|5146.1|5125.5|5152.1|5131.5|5140.1|5119.5|0
1604970300000|2020-11-10 01:05:00|5143.8|5123.2|5140.4|5119.8|5144.8|5124.2|5136.6|5116|0
1604970600000|2020-11-10 01:10:00|5144.6|5124|5150.3|5129.7|5150.3|5129.7|5141.3|5120.7|0
1604970900000|2020-11-10 01:15:00|5151|5130.4|5158.2|5137.6|5158.2|5137.6|5150.9|5130.3|0
1604971200000|2020-11-10 01:20:00|5155.5|5134.9|5158.1|5137.5|5158.1|5137.5|5151|5130.4|0
1604971500000|2020-11-10 01:25:00|5157.2|5136.6|5155.6|5135|5160.7|5140.1|5155.6|5135|0
1604971800000|2020-11-10 01:30:00|5156.3|5135.7|5157.8|5137.2|5157.8|5137.2|5152|5131.4|0
1604972100000|2020-11-10 01:35:00|5156.9|5136.3|5157|5136.4|5158.7|5138.1|5155.5|5134.9|0
1604972400000|2020-11-10 01:40:00|5156.2|5135.6|5163.4|5142.8|5163.9|5143.3|5156.2|5135.6|0
1604972700000|2020-11-10 01:45:00|5164.4|5143.8|5154.4|5133.8|5165.1|5144.5|5154.4|5133.8|0
1604973000000|2020-11-10 01:50:00|5151|5130.4|5151.7|5131.1|5152.7|5132.1|5147.1|5126.5|0
1604973300000|2020-11-10 01:55:00|5148.1|5127.5|5146|5125.4|5152|5131.4|5146|5125.4|0
1604973600000|2020-11-10 02:00:00|5144.7|5124.1|5150.3|5129.7|5150.9|5130.3|5144.7|5124.1|0
1604973900000|2020-11-10 02:05:00|5149.4|5128.8|5152|5131.4|5152|5131.4|5147.8|5127.2|0
1604974200000|2020-11-10 02:10:00|5154.5|5133.9|5152|5131.4|5155.5|5134.9|5149|5128.4|0
1604974500000|2020-11-10 02:15:00|5151.5|5130.9|5156.4|5135.8|5156.4|5135.8|5151.5|5130.9|0
1604974800000|2020-11-10 02:20:00|5157.8|5137.2|5153.7|5133.1|5157.8|5137.2|5153.7|5133.1|0
1604975100000|2020-11-10 02:25:00|5153.1|5132.5|5151.7|5131.1|5155.8|5135.2|5151.7|5131.1|0
1604975400000|2020-11-10 02:30:00|5152.8|5132.2|5155.2|5134.6|5155.7|5135.1|5152.8|5132.2|0
1604975700000|2020-11-10 02:35:00|5155.9|5135.3|5155.4|5134.8|5156.4|5135.8|5154.1|5133.5|0
1604976000000|2020-11-10 02:40:00|5158.4|5137.8|5150.3|5129.7|5158.4|5137.8|5150.3|5129.7|0
1604976300000|2020-11-10 02:45:00|5150.1|5129.5|5149.3|5128.7|5151.4|5130.8|5148.6|5128|0
1604976600000|2020-11-10 02:50:00|5147.8|5127.2|5142.4|5121.8|5148.8|5128.2|5142.4|5121.8|0
1604976900000|2020-11-10 02:55:00|5141|5120.4|5134.5|5114.1|5141|5120.4|5134.2|5113.8|0
1604977200000|2020-11-10 03:00:00|5136.1|5115.5|5142.6|5122|5142.6|5122|5133|5112.6|0
1604977500000|2020-11-10 03:05:00|5141|5120.4|5132.9|5112.5|5141|5120.4|5132.4|5112|0
1604977800000|2020-11-10 03:10:00|5132|5111.6|5130.3|5109.9|5132.6|5112.2|5129.5|5109.1|0
1604978100000|2020-11-10 03:15:00|5132.3|5111.9|5126.1|5105.7|5132.7|5112.3|5126.1|5105.7|0
1604978400000|2020-11-10 03:20:00|5126.9|5106.5|5128.8|5108.4|5129.5|5109.1|5126.5|5106.1|0
1604978700000|2020-11-10 03:25:00|5126.8|5106.4|5126.8|5106.4|5126.8|5106.4|5122.2|5101.8|0
1604979000000|2020-11-10 03:30:00|5124.6|5104.2|5119.9|5099.5|5124.6|5104.2|5119.9|5099.5|0
1604979300000|2020-11-10 03:35:00|5119.4|5099|5113.9|5093.5|5120.6|5100.2|5113.2|5092.8|0
1604979600000|2020-11-10 03:40:00|5111.9|5091.5|5119.9|5099.5|5121.5|5101.1|5111.9|5091.5|0
1604979900000|2020-11-10 03:45:00|5117.9|5097.5|5117.5|5097.1|5120|5099.6|5116.2|5095.8|0
1604980200000|2020-11-10 03:50:00|5118.1|5097.7|5120.1|5099.7|5120.1|5099.7|5114.9|5094.5|0
1604980500000|2020-11-10 03:55:00|5122.8|5102.4|5123.8|5103.4|5125|5104.6|5118.7|5098.3|0
1604980800000|2020-11-10 04:00:00|5123.9|5103.5|5123.5|5103.1|5125.9|5105.5|5122|5101.6|0
1604981100000|2020-11-10 04:05:00|5118.8|5098.4|5117.6|5097.2|5120.9|5100.5|5117.3|5096.9|0
1604981400000|2020-11-10 04:10:00|5118.2|5097.8|5122.9|5102.5|5122.9|5102.5|5117.5|5097.1|0
1604981700000|2020-11-10 04:15:00|5125.2|5104.8|5123.3|5102.9|5125.2|5104.8|5120.4|5100|0
1604982000000|2020-11-10 04:20:00|5123.8|5103.4|5121.9|5101.5|5124.4|5104|5121.4|5101|0
1604982300000|2020-11-10 04:25:00|5119.5|5099.1|5122.9|5102.5|5122.9|5102.5|5119.5|5099.1|0
1604982600000|2020-11-10 04:30:00|5126.6|5106.2|5127.4|5107|5128.7|5108.3|5125.1|5104.7|0
1604982900000|2020-11-10 04:35:00|5127.5|5107.1|5130.9|5110.5|5130.9|5110.5|5127.3|5106.9|0
1604983200000|2020-11-10 04:40:00|5128.7|5108.3|5120.5|5100.1|5128.7|5108.3|5120.5|5100.1|0
1604983500000|2020-11-10 04:45:00|5119.1|5098.7|5117.1|5096.7|5119.4|5099|5113|5092.6|0
1604983800000|2020-11-10 04:50:00|5116.8|5096.4|5106.8|5086.4|5120.4|5100|5106.8|5086.4|0
1604984100000|2020-11-10 04:55:00|5106.3|5085.9|5116|5095.6|5117.1|5096.7|5106.3|5085.9|0
1605049800000|2020-11-10 23:10:00|5190.5|5169.7|5203.4|5182.6|5203.4|5182.6|5190.5|5169.7|0
1605050100000|2020-11-10 23:15:00|5200.4|5179.6|5206.1|5185.3|5211.1|5190.3|5200.4|5179.6|0
1605050400000|2020-11-10 23:20:00|5203|5182.2|5206.7|5185.9|5212.9|5192.1|5203|5182.2|0
1605050700000|2020-11-10 23:25:00|5204.3|5183.5|5211|5190.2|5211|5190.2|5203.9|5183.1|0
1605051000000|2020-11-10 23:30:00|5213.2|5192.4|5218.6|5197.8|5219.4|5198.6|5212.3|5191.5|0
1605051300000|2020-11-10 23:35:00|5219.3|5198.5|5223.5|5202.7|5223.5|5202.7|5214.2|5193.4|0
1605051600000|2020-11-10 23:40:00|5224.8|5204|5221.7|5200.9|5226.7|5205.9|5221.7|5200.9|0
1605051900000|2020-11-10 23:45:00|5219.6|5198.8|5219.1|5198.3|5222.6|5201.8|5215.6|5194.8|0
1605052200000|2020-11-10 23:50:00|5219.6|5198.8|5208.4|5187.6|5219.6|5198.8|5208.4|5187.6|0
1605052500000|2020-11-10 23:55:00|5206.5|5185.7|5208.8|5188|5214.5|5193.7|5206.5|5185.7|0
1605052800000|2020-11-11 00:00:00|5207|5186.2|5204.1|5183.3|5207|5186.2|5200.1|5179.3|0
1605053100000|2020-11-11 00:05:00|5203.4|5182.6|5206.6|5185.8|5207.3|5186.5|5199.8|5179|0
1605053400000|2020-11-11 00:10:00|5205.7|5184.9|5206.4|5185.6|5213|5192.2|5205.7|5184.9|0
1605053700000|2020-11-11 00:15:00|5205.6|5184.8|5197.1|5176.3|5205.7|5184.9|5194.9|5174.1|0
1605054000000|2020-11-11 00:20:00|5197.3|5176.5|5196.1|5175.3|5198.5|5177.7|5195.2|5174.4|0
1605054300000|2020-11-11 00:25:00|5197.3|5176.5|5193.6|5172.8|5198.2|5177.4|5193.6|5172.8|0
1605054600000|2020-11-11 00:30:00|5194.7|5173.9|5194.6|5173.8|5195.2|5174.4|5189.8|5169|0
1605054900000|2020-11-11 00:35:00|5193.9|5173.1|5196.6|5175.8|5196.6|5175.8|5191.7|5170.9|0
1605055200000|2020-11-11 00:40:00|5197.1|5176.3|5205.1|5184.3|5205.1|5184.3|5197.1|5176.3|0
1605055500000|2020-11-11 00:45:00|5204.7|5183.9|5205.7|5184.9|5206|5185.2|5204|5183.2|0
1605055800000|2020-11-11 00:50:00|5207.2|5186.4|5204.8|5184|5207.7|5186.9|5204.8|5184|0
1605056100000|2020-11-11 00:55:00|5205.6|5184.8|5210.5|5189.7|5210.5|5189.7|5204.7|5183.9|0
1605056400000|2020-11-11 01:00:00|5211.9|5191.1|5205.5|5184.7|5211.9|5191.1|5205.5|5184.7|0
1605056700000|2020-11-11 01:05:00|5203.5|5182.7|5196.8|5176|5204.1|5183.3|5196.7|5175.9|0
1605057000000|2020-11-11 01:10:00|5202|5181.2|5204.8|5184|5205.7|5184.9|5202|5181.2|0
1605057300000|2020-11-11 01:15:00|5203.5|5182.7|5199.2|5178.4|5203.5|5182.7|5198.3|5177.5|0
1605057600000|2020-11-11 01:20:00|5198.7|5177.9|5201.8|5181|5201.8|5181|5198.7|5177.9|0
1605057900000|2020-11-11 01:25:00|5203|5182.2|5212.4|5191.6|5214.6|5193.8|5203|5182.2|0
1605058200000|2020-11-11 01:30:00|5215.2|5194.4|5219.3|5198.5|5220.9|5200.1|5215.2|5194.4|0
1605058500000|2020-11-11 01:35:00|5219.9|5199.1|5220.1|5199.3|5220.5|5199.7|5218.1|5197.3|0
1605058800000|2020-11-11 01:40:00|5221.5|5200.7|5222.3|5201.5|5223.8|5203|5219.9|5199.1|0
1605059100000|2020-11-11 01:45:00|5221.2|5200.4|5213.1|5192.3|5221.2|5200.4|5213.1|5192.3|0
1605059400000|2020-11-11 01:50:00|5212.2|5191.4|5211.3|5190.5|5215.9|5195.1|5211.3|5190.5|0
1605059700000|2020-11-11 01:55:00|5212.2|5191.4|5218.4|5197.6|5219.2|5198.4|5212.2|5191.4|0
1605060000000|2020-11-11 02:00:00|5220.1|5199.3|5225.7|5204.9|5226.3|5205.5|5220.1|5199.3|0
1605060300000|2020-11-11 02:05:00|5224.1|5203.3|5226.5|5205.7|5227.4|5206.6|5223.5|5202.7|0
1605060600000|2020-11-11 02:10:00|5226.6|5205.8|5227.6|5206.8|5228.6|5207.8|5224.7|5203.9|0
1605060900000|2020-11-11 02:15:00|5228.5|5207.7|5230.3|5209.5|5230.3|5209.5|5227.1|5206.3|0
1605061200000|2020-11-11 02:20:00|5230.1|5209.3|5230.9|5210.1|5231.7|5210.9|5229.5|5208.7|0
1605061500000|2020-11-11 02:25:00|5230.1|5209.3|5230.3|5209.5|5231.7|5210.9|5230.1|5209.3|0
1605061800000|2020-11-11 02:30:00|5229.4|5208.6|5231.1|5210.3|5231.5|5210.7|5228.9|5208.1|0
1605062100000|2020-11-11 02:35:00|5230.6|5209.8|5229.8|5209|5230.6|5209.8|5227.3|5206.5|0
1605062400000|2020-11-11 02:40:00|5228.8|5208|5228.7|5207.9|5231.3|5210.5|5228.2|5207.4|0
1605062700000|2020-11-11 02:45:00|5225.3|5204.5|5227|5206.2|5227.1|5206.3|5225.3|5204.5|0
1605063000000|2020-11-11 02:50:00|5228.5|5207.7|5228.3|5207.5|5229.1|5208.3|5227.4|5206.6|0
1605063300000|2020-11-11 02:55:00|5229.8|5209|5228.4|5207.6|5230.3|5209.5|5228.4|5207.6|0
1605063600000|2020-11-11 03:00:00|5228.6|5207.8|5229.9|5209.1|5229.9|5209.1|5227.8|5207|0
1605063900000|2020-11-11 03:05:00|5230.6|5209.8|5230.4|5209.6|5230.7|5209.9|5228.2|5207.4|0
1605064200000|2020-11-11 03:10:00|5230.5|5209.7|5227.7|5206.9|5230.5|5209.7|5227|5206.2|0
1605064500000|2020-11-11 03:15:00|5228.1|5207.3|5230.3|5209.5|5231.7|5210.9|5228.1|5207.3|0
1605064800000|2020-11-11 03:20:00|5230|5209.2|5229.8|5209|5231.1|5210.3|5228.4|5207.6|0
1605065100000|2020-11-11 03:25:00|5228.7|5207.9|5230.2|5209.4|5231.7|5210.9|5228.7|5207.9|0
1605065400000|2020-11-11 03:30:00|5229.2|5208.4|5227.5|5206.7|5229.5|5208.7|5224.9|5204.1|0
1605065700000|2020-11-11 03:35:00|5225|5204.2|5225.4|5204.6|5225.8|5205|5224.2|5203.4|0
1605066000000|2020-11-11 03:40:00|5225.5|5204.7|5224.1|5203.3|5225.5|5204.7|5222.3|5201.5|0
1605066300000|2020-11-11 03:45:00|5223.9|5203.1|5226.9|5206.1|5227.4|5206.6|5223.9|5203.1|0
1605066600000|2020-11-11 03:50:00|5226.8|5206|5226.4|5205.6|5226.8|5206|5224.8|5204|0
1605066900000|2020-11-11 03:55:00|5227.3|5206.5|5230.5|5209.7|5231|5210.2|5226.4|5205.6|0
1605067200000|2020-11-11 04:00:00|5231.5|5210.7|5233.4|5212.6|5233.4|5212.6|5230|5209.2|0
1605067500000|2020-11-11 04:05:00|5233.1|5212.3|5235.8|5214.8|5237.6|5216.6|5233.1|5212.3|0
1605067800000|2020-11-11 04:10:00|5236.2|5215.2|5242.1|5221.1|5242.1|5221.1|5234.9|5214.1|0
1605068100000|2020-11-11 04:15:00|5242.4|5221.4|5240.6|5219.6|5243.3|5222.3|5240.6|5219.6|0
1605068400000|2020-11-11 04:20:00|5241.4|5220.4|5238.5|5217.5|5241.4|5220.4|5237.1|5216.1|0
1605068700000|2020-11-11 04:25:00|5238.6|5217.6|5240.8|5219.8|5242.7|5221.7|5238.6|5217.6|0
1605069000000|2020-11-11 04:30:00|5240.6|5219.6|5240.9|5219.9|5242|5221|5240.1|5219.1|0
1605069300000|2020-11-11 04:35:00|5239.7|5218.7|5241.6|5220.6|5241.6|5220.6|5239.7|5218.7|0
1605069600000|2020-11-11 04:40:00|5241.1|5220.1|5241.2|5220.2|5241.2|5220.2|5240.1|5219.1|0
1605069900000|2020-11-11 04:45:00|5241.7|5220.7|5240.6|5219.6|5241.7|5220.7|5239.6|5218.6|0
1605070200000|2020-11-11 04:50:00|5240|5219|5238.4|5217.4|5240|5219|5235.2|5214.4|0
1605070500000|2020-11-11 04:55:00|5238.1|5217.1|5241.8|5220.8|5241.8|5220.8|5236.4|5215.4|0
1605136200000|2020-11-11 23:10:00|5216.5|5195.7|5215.9|5195.1|5216.5|5195.7|5206.3|5185.5|0
1605136500000|2020-11-11 23:15:00|5216.1|5195.3|5209.7|5188.9|5219.8|5199|5209.5|5188.7|0
1605136800000|2020-11-11 23:20:00|5211.9|5191.1|5211.7|5190.9|5214.4|5193.6|5208.4|5187.6|0
1605137100000|2020-11-11 23:25:00|5212.9|5192.1|5210.6|5189.8|5218.6|5197.8|5210.6|5189.8|0
1605137400000|2020-11-11 23:30:00|5215.8|5195|5210.6|5189.8|5215.8|5195|5208.8|5188|0
1605137700000|2020-11-11 23:35:00|5209.3|5188.5|5215.8|5195|5217|5196.2|5209.3|5188.5|0
1605138000000|2020-11-11 23:40:00|5218.6|5197.8|5220.2|5199.4|5220.6|5199.8|5218.3|5197.5|0
1605138300000|2020-11-11 23:45:00|5219.4|5198.6|5215.1|5194.3|5219.4|5198.6|5214.2|5193.4|0
1605138600000|2020-11-11 23:50:00|5215.8|5195|5202.9|5182.1|5215.8|5195|5202.9|5182.1|0
1605138900000|2020-11-11 23:55:00|5201.5|5180.7|5196.3|5175.5|5201.5|5180.7|5196.3|5175.5|0
1605139200000|2020-11-12 00:00:00|5196.4|5175.6|5195.9|5175.1|5199.2|5178.4|5194.8|5174|0
1605139500000|2020-11-12 00:05:00|5197.5|5176.7|5201.4|5180.6|5201.4|5180.6|5195.6|5174.8|0
1605139800000|2020-11-12 00:10:00|5200.7|5179.9|5201.8|5181|5201.9|5181.1|5199.3|5178.5|0
1605140100000|2020-11-12 00:15:00|5202.9|5182.1|5201.8|5181|5205.2|5184.4|5201.8|5181|0
1605140400000|2020-11-12 00:20:00|5200.5|5179.7|5202.9|5182.1|5202.9|5182.1|5197.9|5177.1|0
1605140700000|2020-11-12 00:25:00|5201.2|5180.4|5203.9|5183.1|5203.9|5183.1|5201|5180.2|0
1605141000000|2020-11-12 00:30:00|5205.9|5185.1|5212.9|5192.1|5212.9|5192.1|5205.4|5184.6|0
1605141300000|2020-11-12 00:35:00|5213.3|5192.5|5215.2|5194.4|5216.1|5195.3|5213.3|5192.5|0
1605141600000|2020-11-12 00:40:00|5216.5|5195.7|5211.5|5190.7|5217.4|5196.6|5210.7|5189.9|0
1605141900000|2020-11-12 00:45:00|5210.6|5189.8|5216.9|5196.1|5216.9|5196.1|5208.9|5188.1|0
1605142200000|2020-11-12 00:50:00|5217.9|5197.1|5211.9|5191.1|5220.3|5199.5|5211.9|5191.1|0
1605142500000|2020-11-12 00:55:00|5212.7|5191.9|5199|5178.2|5212.7|5191.9|5199|5178.2|0
1605142800000|2020-11-12 01:00:00|5198.5|5177.7|5193|5172.2|5198.5|5177.7|5193|5172.2|0
1605143100000|2020-11-12 01:05:00|5192.2|5171.4|5182|5161.4|5192.2|5171.4|5181.6|5161|0
1605143400000|2020-11-12 01:10:00|5184.2|5163.6|5184.5|5163.9|5185|5164.4|5181|5160.4|0
1605143700000|2020-11-12 01:15:00|5185.1|5164.5|5180.3|5159.7|5186.1|5165.3|5180.3|5159.7|0
1605144000000|2020-11-12 01:20:00|5180.6|5160|5184|5163.4|5185.2|5164.6|5180.6|5160|0
1605144300000|2020-11-12 01:25:00|5184.5|5163.9|5184|5163.4|5185|5164.4|5181.8|5161.2|0
1605144600000|2020-11-12 01:30:00|5184.2|5163.6|5185.1|5164.5|5186|5165.2|5182.5|5161.9|0
1605144900000|2020-11-12 01:35:00|5183.1|5162.5|5182.5|5161.9|5185.2|5164.6|5182.5|5161.9|0
1605145200000|2020-11-12 01:40:00|5182.6|5162|5182.8|5162.2|5182.8|5162.2|5179.9|5159.3|0
1605145500000|2020-11-12 01:45:00|5182.4|5161.8|5177.6|5157|5182.4|5161.8|5175.2|5154.6|0
1605145800000|2020-11-12 01:50:00|5178.3|5157.7|5179.8|5159.2|5182.6|5162|5178.3|5157.7|0
1605146100000|2020-11-12 01:55:00|5179.3|5158.7|5182.8|5162.2|5182.8|5162.2|5178.3|5157.7|0
1605146400000|2020-11-12 02:00:00|5181.7|5161.1|5180.7|5160.1|5184.3|5163.7|5180.7|5160.1|0
1605146700000|2020-11-12 02:05:00|5180.3|5159.7|5181.1|5160.5|5182.7|5162.1|5179.6|5159|0
1605147000000|2020-11-12 02:10:00|5182.5|5161.9|5185|5164.4|5185|5164.4|5182.5|5161.9|0
1605147300000|2020-11-12 02:15:00|5184.9|5164.3|5175.6|5155|5184.9|5164.3|5174.4|5153.8|0
1605147600000|2020-11-12 02:20:00|5175.2|5154.6|5175.5|5154.9|5175.8|5155.2|5174|5153.4|0
1605147900000|2020-11-12 02:25:00|5176.5|5155.9|5169.2|5148.6|5176.5|5155.9|5169.2|5148.6|0
1605148200000|2020-11-12 02:30:00|5168.9|5148.3|5168.6|5148|5169.6|5149|5167.2|5146.6|0
1605148500000|2020-11-12 02:35:00|5168.7|5148.1|5170.2|5149.6|5171.4|5150.8|5168.7|5148.1|0
1605148800000|2020-11-12 02:40:00|5171.4|5150.8|5171.8|5151.2|5172.3|5151.7|5169.7|5149.1|0
1605149100000|2020-11-12 02:45:00|5170|5149.4|5163.3|5142.7|5170|5149.4|5159.9|5139.3|0
1605149400000|2020-11-12 02:50:00|5163.4|5142.8|5169.8|5149.2|5173.2|5152.6|5163.4|5142.8|0
1605149700000|2020-11-12 02:55:00|5169.2|5148.6|5169.6|5149|5170|5149.4|5167.5|5146.9|0
1605150000000|2020-11-12 03:00:00|5170.2|5149.6|5171.6|5151|5173.5|5152.9|5169.7|5149.1|0
1605150300000|2020-11-12 03:05:00|5171.4|5150.8|5169.5|5148.9|5174.9|5154.3|5169.5|5148.9|0
1605150600000|2020-11-12 03:10:00|5169.4|5148.8|5167.7|5147.1|5171.5|5150.9|5166.8|5146.2|0
1605150900000|2020-11-12 03:15:00|5166.8|5146.2|5167|5146.4|5168.2|5147.6|5166.8|5146.2|0
1605151200000|2020-11-12 03:20:00|5165.4|5144.8|5161.6|5141|5165.4|5144.8|5161.6|5141|0
1605151500000|2020-11-12 03:25:00|5161|5140.4|5164.9|5144.3|5164.9|5144.3|5160.4|5139.8|0
1605151800000|2020-11-12 03:30:00|5163.8|5143.2|5158|5137.4|5163.8|5143.2|5155|5134.4|0
1605152100000|2020-11-12 03:35:00|5157.6|5137|5154.6|5134|5158|5137.4|5154|5133.4|0
1605152400000|2020-11-12 03:40:00|5154.3|5133.7|5159.9|5139.3|5160.4|5139.8|5154.3|5133.7|0
1605152700000|2020-11-12 03:45:00|5161.9|5141.3|5161.1|5140.5|5162.8|5142.2|5159.3|5138.7|0
1605153000000|2020-11-12 03:50:00|5163.6|5143|5154.9|5134.3|5163.6|5143|5154.9|5134.3|0
1605153300000|2020-11-12 03:55:00|5154.3|5133.7|5156.7|5136.1|5156.7|5136.1|5152.6|5132|0
1605153600000|2020-11-12 04:00:00|5155|5134.4|5157.4|5136.8|5158.2|5137.6|5154.5|5133.9|0
1605153900000|2020-11-12 04:05:00|5155.6|5135|5155.3|5134.7|5156.7|5136.1|5153.9|5133.3|0
1605154200000|2020-11-12 04:10:00|5155.4|5134.8|5157|5136.4|5159.2|5138.6|5155.4|5134.8|0
1605154500000|2020-11-12 04:15:00|5154.7|5134.1|5154.2|5133.6|5155.2|5134.6|5153.5|5132.9|0
1605154800000|2020-11-12 04:20:00|5153.3|5132.7|5158.4|5137.8|5159.1|5138.5|5153.1|5132.5|0
1605155100000|2020-11-12 04:25:00|5158.8|5138.2|5157.4|5136.8|5160.4|5139.8|5155.6|5135|0
1605155400000|2020-11-12 04:30:00|5157|5136.4|5159.6|5139|5160.4|5139.8|5157|5136.4|0
1605155700000|2020-11-12 04:35:00|5158.8|5138.2|5162.4|5141.8|5163.9|5143.3|5158.8|5138.2|0
1605156000000|2020-11-12 04:40:00|5162|5141.4|5162.9|5142.3|5163.2|5142.6|5160.9|5140.3|0
1605156300000|2020-11-12 04:45:00|5162.7|5142.1|5161.1|5140.5|5163.8|5143.2|5160.5|5139.9|0
1605156600000|2020-11-12 04:50:00|5158.9|5138.3|5148.2|5127.6|5158.9|5138.3|5147.7|5127.1|0
1605156900000|2020-11-12 04:55:00|5147.3|5126.7|5153|5132.4|5154.2|5133.6|5147.3|5126.7|0
1605222600000|2020-11-12 23:10:00|5143.8|5123.2|5130.7|5110.3|5148.8|5128.2|5130.7|5110.3|0
1605222900000|2020-11-12 23:15:00|5125.1|5104.7|5125.5|5105.1|5125.6|5105.2|5119.9|5099.5|0
1605223200000|2020-11-12 23:20:00|5124.4|5104|5127.8|5107.4|5129|5108.6|5122.7|5102.3|0
1605223500000|2020-11-12 23:25:00|5128.4|5108|5139|5118.4|5139|5118.4|5128.4|5108|0
1605223800000|2020-11-12 23:30:00|5137.9|5117.3|5141.1|5120.5|5142.6|5122|5137.9|5117.3|0
1605224100000|2020-11-12 23:35:00|5143.3|5122.7|5147.2|5126.6|5147.7|5127.1|5143.3|5122.7|0
1605224400000|2020-11-12 23:40:00|5148.1|5127.5|5147|5126.4|5148.5|5127.9|5145.1|5124.5|0
1605224700000|2020-11-12 23:45:00|5148.4|5127.8|5153.1|5132.5|5153.4|5132.8|5146.5|5125.9|0
1605225000000|2020-11-12 23:50:00|5152.9|5132.3|5151.4|5130.8|5152.9|5132.3|5147.2|5126.6|0
1605225300000|2020-11-12 23:55:00|5151.6|5131|5148.7|5128.1|5152.2|5131.6|5147.5|5126.9|0
1605225600000|2020-11-13 00:00:00|5149.3|5128.7|5144.5|5123.9|5150.2|5129.6|5141.9|5121.3|0
1605225900000|2020-11-13 00:05:00|5146.6|5126|5146.6|5126|5147.8|5127.2|5144.8|5124.2|0
1605226200000|2020-11-13 00:10:00|5148.8|5128.2|5146.6|5126|5148.9|5128.3|5145.2|5124.6|0
1605226500000|2020-11-13 00:15:00|5145.8|5125.2|5145.3|5124.7|5150.2|5129.6|5145.3|5124.7|0
1605226800000|2020-11-13 00:20:00|5147.6|5127|5148.2|5127.6|5148.2|5127.6|5144.1|5123.5|0
1605227100000|2020-11-13 00:25:00|5147.5|5126.9|5152.1|5131.5|5152.1|5131.5|5147.5|5126.9|0
1605227400000|2020-11-13 00:30:00|5153.2|5132.6|5152.6|5132|5155.4|5134.8|5152.5|5131.9|0
1605227700000|2020-11-13 00:35:00|5153.7|5133.1|5148|5127.4|5153.7|5133.1|5148|5127.4|0
1605228000000|2020-11-13 00:40:00|5149.3|5128.7|5145.3|5124.7|5149.3|5128.7|5143.6|5123|0
1605228300000|2020-11-13 00:45:00|5144|5123.4|5137.3|5116.7|5144|5123.4|5137.3|5116.7|0
1605228600000|2020-11-13 00:50:00|5135.8|5115.2|5128|5107.6|5135.8|5115.2|5128|5107.6|0
1605228900000|2020-11-13 00:55:00|5128.4|5108|5127|5106.6|5131.4|5111|5126.6|5106.2|0
1605229200000|2020-11-13 01:00:00|5126.6|5106.2|5131.6|5111.2|5132|5111.6|5126.6|5106.2|0
1605229500000|2020-11-13 01:05:00|5130.6|5110.2|5126.3|5105.9|5131.8|5111.4|5126.3|5105.9|0
1605229800000|2020-11-13 01:10:00|5126.6|5106.2|5126.4|5106|5127|5106.6|5123.8|5103.4|0
1605230100000|2020-11-13 01:15:00|5126.7|5106.3|5127.5|5107.1|5133.1|5112.7|5126.7|5106.3|0
1605230400000|2020-11-13 01:20:00|5129.3|5108.9|5124|5103.6|5129.3|5108.9|5124|5103.6|0
1605230700000|2020-11-13 01:25:00|5125.6|5105.2|5129.7|5109.3|5130.2|5109.8|5125.6|5105.2|0
1605231000000|2020-11-13 01:30:00|5128.5|5108.1|5124|5103.6|5128.5|5108.1|5122.9|5102.5|0
1605231300000|2020-11-13 01:35:00|5124.6|5104.2|5120.5|5100.1|5125.7|5105.3|5120.5|5100.1|0
1605231600000|2020-11-13 01:40:00|5122|5101.6|5118.9|5098.5|5123.2|5102.8|5118.9|5098.5|0
1605231900000|2020-11-13 01:45:00|5119|5098.6|5122.1|5101.7|5122.1|5101.7|5118|5097.6|0
1605232200000|2020-11-13 01:50:00|5121.6|5101.2|5117|5096.6|5121.6|5101.2|5116.9|5096.5|0
1605232500000|2020-11-13 01:55:00|5118.6|5098.2|5115|5094.6|5118.6|5098.2|5113.3|5092.9|0
1605232800000|2020-11-13 02:00:00|5115.6|5095.2|5118.1|5097.7|5118.2|5097.8|5115.6|5095.2|0
1605233100000|2020-11-13 02:05:00|5118.2|5097.8|5122.6|5102.2|5122.6|5102.2|5118.2|5097.8|0
1605233400000|2020-11-13 02:10:00|5122|5101.6|5122.9|5102.5|5125.4|5105|5121.1|5100.7|0
1605233700000|2020-11-13 02:15:00|5122.5|5102.1|5125.4|5105|5125.4|5105|5122.5|5102.1|0
1605234000000|2020-11-13 02:20:00|5125.3|5104.9|5123.1|5102.7|5126.3|5105.9|5123.1|5102.7|0
1605234300000|2020-11-13 02:25:00|5123.3|5102.9|5119.9|5099.5|5123.3|5102.9|5119.3|5098.9|0
1605234600000|2020-11-13 02:30:00|5119.2|5098.8|5121.8|5101.4|5121.8|5101.4|5116.9|5096.5|0
1605234900000|2020-11-13 02:35:00|5123.9|5103.5|5132.3|5111.9|5132.3|5111.9|5123.9|5103.5|0
1605235200000|2020-11-13 02:40:00|5130.7|5110.3|5131.8|5111.4|5131.8|5111.4|5130.5|5110.1|0
1605235500000|2020-11-13 02:45:00|5133.1|5112.7|5133.6|5113.2|5134.6|5114.2|5132.5|5112.1|0
1605235800000|2020-11-13 02:50:00|5134.1|5113.7|5137.2|5116.6|5137.2|5116.6|5134.1|5113.7|0
1605236100000|2020-11-13 02:55:00|5137|5116.4|5137.7|5117.1|5140.3|5119.7|5137|5116.4|0
1605236400000|2020-11-13 03:00:00|5137.6|5117|5139|5118.4|5139.6|5119|5137.2|5116.6|0
1605236700000|2020-11-13 03:05:00|5138.9|5118.3|5146.3|5125.7|5146.4|5125.8|5138.9|5118.3|0
1605237000000|2020-11-13 03:10:00|5146.1|5125.5|5140.3|5119.7|5146.7|5126.1|5140.3|5119.7|0
1605237300000|2020-11-13 03:15:00|5139.6|5119|5139.5|5118.9|5140.5|5119.9|5137.2|5116.6|0
1605237600000|2020-11-13 03:20:00|5139.6|5119|5137.1|5116.5|5139.6|5119|5136.5|5115.9|0
1605237900000|2020-11-13 03:25:00|5137.7|5117.1|5137.5|5116.9|5138|5117.4|5135.9|5115.3|0
1605238200000|2020-11-13 03:30:00|5137.7|5117.1|5134|5113.6|5138|5117.4|5134|5113.6|0
1605238500000|2020-11-13 03:35:00|5134.9|5114.5|5141.1|5120.5|5141.1|5120.5|5134.9|5114.5|0
1605238800000|2020-11-13 03:40:00|5140.9|5120.3|5143.4|5122.8|5143.4|5122.8|5139.5|5118.9|0
1605239100000|2020-11-13 03:45:00|5144.4|5123.8|5144.8|5124.2|5145|5124.4|5144|5123.4|0
1605239400000|2020-11-13 03:50:00|5144.9|5124.3|5147.6|5127|5147.6|5127|5144.4|5123.8|0
1605239700000|2020-11-13 03:55:00|5147.7|5127.1|5148.7|5128.1|5148.7|5128.1|5145.9|5125.3|0
1605240000000|2020-11-13 04:00:00|5147.2|5126.6|5136.1|5115.5|5147.2|5126.6|5136.1|5115.5|0
1605240300000|2020-11-13 04:05:00|5135.6|5115|5138.5|5117.9|5138.5|5117.9|5134.8|5114.4|0
1605240600000|2020-11-13 04:10:00|5139.5|5118.9|5137.8|5117.2|5139.5|5118.9|5135.3|5114.8|0
1605240900000|2020-11-13 04:15:00|5138.5|5117.9|5143.6|5123|5143.6|5123|5138.5|5117.9|0
1605241200000|2020-11-13 04:20:00|5144.4|5123.8|5148.6|5128|5148.7|5128.1|5143.4|5122.8|0
1605241500000|2020-11-13 04:25:00|5148.2|5127.6|5145.5|5124.9|5148.2|5127.6|5145.5|5124.9|0
1605241800000|2020-11-13 04:30:00|5146.5|5125.9|5141.5|5120.9|5146.5|5125.9|5141|5120.4|0
1605242100000|2020-11-13 04:35:00|5142.2|5121.6|5152.5|5131.9|5152.6|5132|5142.2|5121.6|0
1605242400000|2020-11-13 04:40:00|5153.3|5132.7|5154.1|5133.5|5155|5134.4|5152.6|5132|0
1605242700000|2020-11-13 04:45:00|5153.1|5132.5|5154.9|5134.3|5154.9|5134.3|5150.2|5129.6|0
1605243000000|2020-11-13 04:50:00|5156.3|5135.7|5158.3|5137.7|5158.3|5137.7|5155|5134.4|0
1605243300000|2020-11-13 04:55:00|5157.6|5137|5152.7|5132.1|5157.6|5137|5152.7|5132.1|0
1605481800000|2020-11-15 23:10:00|5224.2|5203.4|5223.9|5203.1|5224.5|5203.7|5213.3|5192.5|0
1605482100000|2020-11-15 23:15:00|5227.5|5206.7|5225.8|5205|5227.5|5206.7|5219.8|5199|0
1605482400000|2020-11-15 23:20:00|5227.2|5206.4|5227.1|5206.3|5229|5208.2|5225.4|5204.6|0
1605568200000|2020-11-16 23:10:00|5266.4|5245.4|5262.9|5241.9|5271|5250|5262.9|5241.9|0
1605568500000|2020-11-16 23:15:00|5262.7|5241.7|5261|5240|5263|5242|5259.2|5238.2|0
1605568800000|2020-11-16 23:20:00|5261.9|5240.9|5279.8|5258.8|5279.8|5258.8|5261.9|5240.9|0
1605569100000|2020-11-16 23:25:00|5279.9|5258.9|5280.1|5259.1|5281.3|5260.3|5279.7|5258.7|0
1605569400000|2020-11-16 23:30:00|5278.7|5257.7|5281.5|5260.5|5283.9|5262.9|5276.1|5255.1|0
1605569700000|2020-11-16 23:35:00|5282.8|5261.8|5288.7|5267.5|5289.3|5268.1|5282.1|5261.1|0
1605570000000|2020-11-16 23:40:00|5289.5|5268.3|5298.8|5277.6|5298.8|5277.6|5287.9|5266.7|0
1605570300000|2020-11-16 23:45:00|5300.6|5279.4|5300.3|5279.1|5304.4|5283.2|5296.2|5275|0
1605570600000|2020-11-16 23:50:00|5301.4|5280.2|5301.8|5280.6|5303.3|5282.1|5299.2|5278|0
1605570900000|2020-11-16 23:55:00|5301|5279.8|5300.3|5279.1|5304.4|5283.2|5299|5277.8|0
1605571200000|2020-11-17 00:00:00|5300.6|5279.4|5304.4|5283.2|5305.7|5284.5|5300.6|5279.4|0
1605571500000|2020-11-17 00:05:00|5303.3|5282.1|5299|5277.8|5304.3|5283.1|5299|5277.8|0
1605571800000|2020-11-17 00:10:00|5294.8|5273.6|5302|5280.8|5302|5280.8|5292.7|5271.5|0
1605572100000|2020-11-17 00:15:00|5301.9|5280.7|5298.2|5277|5303.3|5282.1|5298.1|5276.9|0
1605572400000|2020-11-17 00:20:00|5297.8|5276.6|5297.3|5276.1|5301|5279.8|5297|5275.8|0
1605572700000|2020-11-17 00:25:00|5298.1|5276.9|5293.9|5272.7|5298.1|5276.9|5291.9|5270.7|0
1605573000000|2020-11-17 00:30:00|5294.5|5273.3|5286.8|5265.6|5294.5|5273.3|5286.8|5265.6|0
1605573300000|2020-11-17 00:35:00|5288.8|5267.6|5293.9|5272.7|5295.5|5274.3|5286.4|5265.2|0
1605573600000|2020-11-17 00:40:00|5297.1|5275.9|5293.3|5272.1|5297.1|5275.9|5292.2|5271|0
1605573900000|2020-11-17 00:45:00|5294.5|5273.3|5299.2|5278|5299.2|5278|5291.3|5270.1|0
1605574200000|2020-11-17 00:50:00|5300.5|5279.3|5299.2|5278|5304.3|5283.1|5297.7|5276.5|0
1605574500000|2020-11-17 00:55:00|5301.1|5279.9|5298.7|5277.5|5301.1|5279.9|5296.5|5275.3|0
1605574800000|2020-11-17 01:00:00|5299.2|5278|5302|5280.8|5304.7|5283.5|5299.2|5278|0
1605575100000|2020-11-17 01:05:00|5303.7|5282.5|5306.8|5285.6|5307|5285.8|5303.7|5282.5|0
1605575400000|2020-11-17 01:10:00|5305.8|5284.6|5306.6|5285.4|5306.9|5285.7|5305.1|5283.9|0
1605575700000|2020-11-17 01:15:00|5307.9|5286.7|5310.4|5289.2|5310.4|5289.2|5306.9|5285.7|0
1605576000000|2020-11-17 01:20:00|5310.2|5289|5310.8|5289.6|5311.1|5289.9|5309.2|5288|0
1605576300000|2020-11-17 01:25:00|5310.6|5289.4|5309.6|5288.4|5310.9|5289.7|5309.2|5288|0
1605576600000|2020-11-17 01:30:00|5311.2|5290|5314.6|5293.4|5315.4|5294.2|5311.2|5290|0
1605576900000|2020-11-17 01:35:00|5315.8|5294.6|5320.7|5299.5|5320.7|5299.5|5315.8|5294.6|0
1605577200000|2020-11-17 01:40:00|5320.1|5298.9|5319.1|5297.9|5320.1|5298.9|5318|5296.8|0
1605577500000|2020-11-17 01:45:00|5318.7|5297.5|5315.9|5294.7|5318.7|5297.5|5313.5|5292.3|0
1605577800000|2020-11-17 01:50:00|5315.3|5294.1|5309|5287.8|5315.3|5294.1|5307.9|5286.7|0
1605578100000|2020-11-17 01:55:00|5310|5288.8|5304.3|5283.1|5310|5288.8|5304.3|5283.1|0
1605578400000|2020-11-17 02:00:00|5303.2|5282|5299.9|5278.7|5305.1|5283.9|5299.9|5278.7|0
1605578700000|2020-11-17 02:05:00|5299.8|5278.6|5302.1|5280.9|5302.1|5280.9|5298.8|5277.6|0
1605579000000|2020-11-17 02:10:00|5299.6|5278.4|5294.8|5273.6|5301.1|5279.9|5294.8|5273.6|0
1605579300000|2020-11-17 02:15:00|5295.5|5274.3|5295.6|5274.4|5297.5|5276.3|5294.6|5273.4|0
1605579600000|2020-11-17 02:20:00|5293.6|5272.4|5291.8|5270.6|5296.4|5275.2|5291.8|5270.6|0
1605579900000|2020-11-17 02:25:00|5293|5271.8|5294.9|5273.7|5295.6|5274.4|5293|5271.8|0
1605580200000|2020-11-17 02:30:00|5293.8|5272.6|5295|5273.8|5295|5273.8|5291.5|5270.3|0
1605580500000|2020-11-17 02:35:00|5298|5276.8|5297.5|5276.3|5298.6|5277.4|5295.8|5274.6|0
1605580800000|2020-11-17 02:40:00|5296.9|5275.7|5296.3|5275.1|5298.1|5276.9|5296.3|5275.1|0
1605581100000|2020-11-17 02:45:00|5296.1|5274.9|5296.5|5275.3|5296.5|5275.3|5294|5272.8|0
1605581400000|2020-11-17 02:50:00|5295.6|5274.4|5297.2|5276|5297.2|5276|5294.7|5273.5|0
1605581700000|2020-11-17 02:55:00|5295.6|5274.4|5297.6|5276.4|5298.4|5277.2|5295.6|5274.4|0
1605582000000|2020-11-17 03:00:00|5296.4|5275.2|5298.1|5276.9|5298.1|5276.9|5295.6|5274.4|0
1605582300000|2020-11-17 03:05:00|5297.1|5275.9|5298.9|5277.7|5299.5|5278.3|5297.1|5275.9|0
1605582600000|2020-11-17 03:10:00|5298.7|5277.5|5296.1|5274.9|5298.7|5277.5|5295.6|5274.4|0
1605582900000|2020-11-17 03:15:00|5296.4|5275.2|5297|5275.8|5297|5275.8|5294.3|5273.1|0
1605583200000|2020-11-17 03:20:00|5299.6|5278.4|5297.2|5276|5299.7|5278.5|5297.2|5276|0
1605583500000|2020-11-17 03:25:00|5297.1|5275.9|5297.5|5276.3|5299.4|5278.2|5295.6|5274.4|0
1605583800000|2020-11-17 03:30:00|5297.1|5275.9|5294.8|5273.6|5298.4|5277.2|5294.8|5273.6|0
1605584100000|2020-11-17 03:35:00|5293.4|5272.2|5296.4|5275.2|5296.4|5275.2|5293.1|5271.9|0
1605584400000|2020-11-17 03:40:00|5295.3|5274.1|5294.6|5273.4|5295.9|5274.7|5293.6|5272.4|0
1605584700000|2020-11-17 03:45:00|5295|5273.8|5296.4|5275.2|5296.4|5275.2|5294.2|5273|0
1605585000000|2020-11-17 03:50:00|5297.3|5276.1|5296.3|5275.1|5297.3|5276.1|5293.6|5272.4|0
1605585300000|2020-11-17 03:55:00|5297.1|5275.9|5297.9|5276.7|5298.6|5277.4|5296.6|5275.4|0
1605585600000|2020-11-17 04:00:00|5298.8|5277.6|5298.3|5277.1|5300.6|5279.4|5298.3|5277.1|0
1605585900000|2020-11-17 04:05:00|5299.7|5278.5|5294.6|5273.4|5299.7|5278.5|5294|5272.8|0
1605586200000|2020-11-17 04:10:00|5295|5273.8|5292.9|5271.7|5295|5273.8|5292.8|5271.6|0
1605586500000|2020-11-17 04:15:00|5292.6|5271.4|5291.6|5270.4|5292.8|5271.6|5291.6|5270.4|0
1605586800000|2020-11-17 04:20:00|5292|5270.8|5291.4|5270.2|5292.3|5271.1|5291.1|5269.9|0
1605587100000|2020-11-17 04:25:00|5290.4|5269.2|5291.4|5270.2|5292.1|5270.9|5290|5268.8|0
1605587400000|2020-11-17 04:30:00|5291.9|5270.7|5292.9|5271.7|5294.4|5273.2|5291.9|5270.7|0
1605587700000|2020-11-17 04:35:00|5292.6|5271.4|5294.5|5273.3|5295.5|5274.3|5292.6|5271.4|0
1605588000000|2020-11-17 04:40:00|5295.4|5274.2|5299.3|5278.1|5299.3|5278.1|5295|5273.8|0
1605588300000|2020-11-17 04:45:00|5299.8|5278.6|5295.6|5274.4|5299.8|5278.6|5295.6|5274.4|0
1605588600000|2020-11-17 04:50:00|5294.9|5273.7|5295.6|5274.4|5295.6|5274.4|5291.8|5270.6|0
1605588900000|2020-11-17 04:55:00|5294.8|5273.6|5296.1|5274.9|5296.3|5275.1|5294.7|5273.5|0
1605654600000|2020-11-17 23:10:00|5324.5|5303.3|5329.9|5308.7|5331.8|5310.6|5320.9|5299.7|0
1605654900000|2020-11-17 23:15:00|5330.5|5309.3|5323.9|5302.7|5337.7|5316.3|5323.8|5302.6|0
1605655200000|2020-11-17 23:20:00|5315|5293.8|5334.6|5313.4|5340|5318.6|5315|5293.8|0
1605655500000|2020-11-17 23:25:00|5335.7|5314.4|5348.8|5327.4|5348.8|5327.4|5335.7|5314.4|0
1605655800000|2020-11-17 23:30:00|5349.2|5327.8|5346|5324.6|5349.3|5327.9|5343.4|5322|0
1605656100000|2020-11-17 23:35:00|5348.6|5327.2|5358.4|5337|5358.4|5337|5348.6|5327.2|0
1605656400000|2020-11-17 23:40:00|5361.7|5340.3|5372.1|5350.7|5372.7|5351.3|5360.9|5339.5|0
1605656700000|2020-11-17 23:45:00|5371.1|5349.7|5374.4|5353|5378|5356.6|5371.1|5349.7|0
1605657000000|2020-11-17 23:50:00|5375.5|5354.1|5379|5357.6|5380.8|5359.4|5375.5|5354.1|0
1605657300000|2020-11-17 23:55:00|5376.6|5355.2|5380.3|5358.9|5383.3|5361.9|5376.6|5355.2|0
1605657600000|2020-11-18 00:00:00|5380.7|5359.3|5371|5349.6|5380.7|5359.3|5368.9|5347.5|0
1605657900000|2020-11-18 00:05:00|5368.4|5347|5362.1|5340.7|5368.4|5347|5359.3|5337.9|0
1605658200000|2020-11-18 00:10:00|5362.3|5340.9|5364.5|5343.1|5366.2|5344.8|5361.4|5340|0
1605658500000|2020-11-18 00:15:00|5365.2|5343.8|5371|5349.6|5371|5349.6|5365.2|5343.8|0
1605658800000|2020-11-18 00:20:00|5372.1|5350.7|5373.4|5352|5374.8|5353.4|5372.1|5350.7|0
1605659100000|2020-11-18 00:25:00|5373.9|5352.5|5366.3|5344.9|5373.9|5352.5|5365.7|5344.3|0
1605659400000|2020-11-18 00:30:00|5364.1|5342.7|5362.1|5340.7|5365.2|5343.8|5361.4|5340|0
1605659700000|2020-11-18 00:35:00|5361.9|5340.5|5365.4|5344|5369.1|5347.7|5361.9|5340.5|0
1605660000000|2020-11-18 00:40:00|5365.8|5344.4|5362.6|5341.2|5365.8|5344.4|5360.3|5338.9|0
1605660300000|2020-11-18 00:45:00|5360.6|5339.2|5355.3|5333.9|5360.6|5339.2|5353.2|5331.8|0
1605660600000|2020-11-18 00:50:00|5356.8|5335.4|5359.8|5338.4|5363.3|5341.9|5356.8|5335.4|0
1605660900000|2020-11-18 00:55:00|5358.2|5336.8|5359|5337.6|5359|5337.6|5355.2|5333.8|0
1605661200000|2020-11-18 01:00:00|5359.3|5337.9|5359|5337.6|5361.7|5340.3|5356.4|5335|0
1605661500000|2020-11-18 01:05:00|5359.8|5338.4|5371.7|5350.3|5371.7|5350.3|5359.8|5338.4|0
1605661800000|2020-11-18 01:10:00|5373.8|5352.4|5371.9|5350.5|5375.4|5354|5371.9|5350.5|0
1605662100000|2020-11-18 01:15:00|5373.5|5352.1|5375.8|5354.4|5376.2|5354.8|5372.1|5350.7|0
1605662400000|2020-11-18 01:20:00|5377|5355.6|5374.8|5353.4|5377.7|5356.3|5373|5351.6|0
1605662700000|2020-11-18 01:25:00|5375.8|5354.4|5373.6|5352.2|5375.8|5354.4|5372.5|5351.1|0
1605663000000|2020-11-18 01:30:00|5374.9|5353.5|5368.4|5347|5376.5|5355.1|5368.4|5347|0
1605663300000|2020-11-18 01:35:00|5368.5|5347.1|5375.7|5354.3|5376.9|5355.5|5368.5|5347.1|0
1605663600000|2020-11-18 01:40:00|5377.3|5355.9|5378.6|5357.2|5378.9|5357.5|5377.3|5355.9|0
1605663900000|2020-11-18 01:45:00|5378.3|5356.9|5378.2|5356.8|5379.1|5357.7|5375.4|5354|0
1605664200000|2020-11-18 01:50:00|5378.3|5356.9|5377.3|5355.9|5380|5358.6|5377.3|5355.9|0
1605664500000|2020-11-18 01:55:00|5374.4|5353|5368.5|5347.1|5374.4|5353|5368.5|5347.1|0
1605664800000|2020-11-18 02:00:00|5364.8|5343.4|5362.3|5340.9|5368.2|5346.8|5362.3|5340.9|0
1605665100000|2020-11-18 02:05:00|5363.4|5342|5356.2|5334.8|5363.4|5342|5356.2|5334.8|0
1605665400000|2020-11-18 02:10:00|5355.9|5334.5|5359.7|5338.3|5360.1|5338.7|5355.9|5334.5|0
1605665700000|2020-11-18 02:15:00|5360.4|5339|5358.1|5336.7|5360.9|5339.5|5357.1|5335.7|0
1605666000000|2020-11-18 02:20:00|5358.3|5336.9|5363.4|5342|5366|5344.6|5358.3|5336.9|0
1605666300000|2020-11-18 02:25:00|5362.6|5341.2|5364.2|5342.8|5364.2|5342.8|5361.6|5340.2|0
1605666600000|2020-11-18 02:30:00|5364.1|5342.7|5366.7|5345.3|5368.9|5347.5|5364.1|5342.7|0
1605666900000|2020-11-18 02:35:00|5365.4|5344|5371.7|5350.3|5371.7|5350.3|5365.4|5344|0
1605667200000|2020-11-18 02:40:00|5372.1|5350.7|5371|5349.6|5373.7|5352.3|5369.2|5347.8|0
1605667500000|2020-11-18 02:45:00|5371.5|5350.1|5376.3|5354.9|5376.3|5354.9|5370.9|5349.5|0
1605667800000|2020-11-18 02:50:00|5375.6|5354.2|5376.2|5354.8|5377.2|5355.8|5374.6|5353.2|0
1605668100000|2020-11-18 02:55:00|5375.7|5354.3|5378.4|5357|5378.4|5357|5373.7|5352.3|0
1605668400000|2020-11-18 03:00:00|5378.1|5356.7|5379.7|5358.3|5380.6|5359.2|5378.1|5356.7|0
1605668700000|2020-11-18 03:05:00|5380.2|5358.8|5383.3|5361.9|5384.6|5363.2|5380.2|5358.8|0
1605669000000|2020-11-18 03:10:00|5383|5361.6|5387.5|5365.9|5387.5|5365.9|5383|5361.6|0
1605669300000|2020-11-18 03:15:00|5388.4|5366.8|5392.2|5370.6|5392.2|5370.6|5388.4|5366.8|0
1605669600000|2020-11-18 03:20:00|5393.6|5372|5394.1|5372.5|5394.1|5372.5|5392.9|5371.3|0
1605669900000|2020-11-18 03:25:00|5394.6|5373|5390.2|5368.6|5395.3|5373.7|5388.6|5367|0
1605670200000|2020-11-18 03:30:00|5391|5369.4|5387|5365.4|5391.1|5369.5|5386.5|5364.9|0
1605670500000|2020-11-18 03:35:00|5387.2|5365.6|5387.3|5365.7|5387.3|5365.7|5381.1|5359.7|0
1605670800000|2020-11-18 03:40:00|5388.3|5366.7|5396.1|5374.5|5396.1|5374.5|5388.3|5366.7|0
1605671100000|2020-11-18 03:45:00|5395.3|5373.7|5394.3|5372.7|5395.8|5374.2|5392.8|5371.2|0
1605671400000|2020-11-18 03:50:00|5395.8|5374.2|5397.9|5376.3|5397.9|5376.3|5395.8|5374.2|0
1605671700000|2020-11-18 03:55:00|5398.2|5376.6|5398.8|5377.2|5400.6|5379|5397.1|5375.5|0
1605672000000|2020-11-18 04:00:00|5398.3|5376.7|5398.7|5377.1|5399.7|5378.1|5396.2|5374.6|0
1605672300000|2020-11-18 04:05:00|5398.1|5376.5|5394.1|5372.5|5398.2|5376.6|5394.1|5372.5|0
1605672600000|2020-11-18 04:10:00|5395.2|5373.6|5397.8|5376.2|5399.6|5378|5395.2|5373.6|0
1605672900000|2020-11-18 04:15:00|5396.1|5374.5|5397.4|5375.8|5399.3|5377.7|5394.9|5373.3|0
1605673200000|2020-11-18 04:20:00|5397.3|5375.7|5390.7|5369.1|5397.3|5375.7|5390.7|5369.1|0
1605673500000|2020-11-18 04:25:00|5390.1|5368.5|5390.6|5369|5393|5371.4|5389.8|5368.2|0
1605673800000|2020-11-18 04:30:00|5389.8|5368.2|5383.9|5362.5|5389.8|5368.2|5383.9|5362.5|0
1605674100000|2020-11-18 04:35:00|5384.8|5363.4|5388.5|5366.9|5388.5|5366.9|5384.8|5363.4|0
1605674400000|2020-11-18 04:40:00|5388.9|5367.3|5385.6|5364.2|5390.3|5368.7|5384.8|5363.4|0
1605674700000|2020-11-18 04:45:00|5385|5363.6|5383.3|5361.9|5385|5363.6|5378.6|5357.2|0
1605675000000|2020-11-18 04:50:00|5381.4|5360|5373.8|5352.4|5381.4|5360|5373.8|5352.4|0
1605675300000|2020-11-18 04:55:00|5374.3|5352.9|5382|5360.6|5382|5360.6|5373.4|5352|0
1605741000000|2020-11-18 23:10:00|5392.8|5371.2|5383.1|5361.7|5396.3|5374.7|5383.1|5361.7|0
1605741300000|2020-11-18 23:15:00|5384.1|5362.7|5387.5|5365.9|5387.5|5365.9|5381.1|5359.7|0
1605741600000|2020-11-18 23:20:00|5388.8|5367.2|5381.9|5360.5|5388.8|5367.2|5377|5355.6|0
1605741900000|2020-11-18 23:25:00|5381.1|5359.7|5380.6|5359.2|5382.7|5361.3|5377.5|5356.1|0
1605742200000|2020-11-18 23:30:00|5381.3|5359.9|5386.7|5365.1|5387.6|5366|5381.3|5359.9|0
1605742500000|2020-11-18 23:35:00|5386.3|5364.7|5389.2|5367.6|5389.2|5367.6|5382.1|5360.7|0
1605742800000|2020-11-18 23:40:00|5390.2|5368.6|5383.7|5362.3|5390.2|5368.6|5383.4|5362|0
1605743100000|2020-11-18 23:45:00|5379|5357.6|5371.4|5350|5379.5|5358.1|5370.8|5349.4|0
1605743400000|2020-11-18 23:50:00|5371.2|5349.8|5373.3|5351.9|5374.3|5352.9|5369.8|5348.4|0
1605743700000|2020-11-18 23:55:00|5374.5|5353.1|5377.4|5356|5378.9|5357.5|5374.5|5353.1|0
1605744000000|2020-11-19 00:00:00|5375.5|5354.1|5383.4|5362|5383.4|5362|5374.9|5353.5|0
1605744300000|2020-11-19 00:05:00|5387.9|5366.3|5384.2|5362.8|5388.5|5366.9|5384.2|5362.8|0
1605744600000|2020-11-19 00:10:00|5382.7|5361.3|5388.5|5366.9|5388.5|5366.9|5382.4|5361|0
1605744900000|2020-11-19 00:15:00|5389.3|5367.7|5389.1|5367.5|5390.7|5369.1|5388.1|5366.5|0
1605745200000|2020-11-19 00:20:00|5390.1|5368.5|5395.7|5374.1|5395.7|5374.1|5388.1|5366.5|0
1605745500000|2020-11-19 00:25:00|5397.1|5375.5|5390.4|5368.8|5397.1|5375.5|5390.4|5368.8|0
1605745800000|2020-11-19 00:30:00|5389.7|5368.1|5389.6|5368|5389.7|5368.1|5386.5|5364.9|0
1605746100000|2020-11-19 00:35:00|5389.9|5368.3|5388.2|5366.6|5389.9|5368.3|5385.3|5363.9|0
1605746400000|2020-11-19 00:40:00|5389.6|5368|5390.9|5369.3|5392.1|5370.5|5389.6|5368|0
1605746700000|2020-11-19 00:45:00|5390.2|5368.6|5387.6|5366|5391.3|5369.7|5387.6|5366|0
1605747000000|2020-11-19 00:50:00|5388.4|5366.8|5396.9|5375.3|5396.9|5375.3|5388.4|5366.8|0
1605747300000|2020-11-19 00:55:00|5394|5372.4|5393|5371.4|5394.3|5372.7|5391.6|5370|0
1605747600000|2020-11-19 01:00:00|5392.7|5371.1|5393.2|5371.6|5393.2|5371.6|5392|5370.4|0
1605747900000|2020-11-19 01:05:00|5392.8|5371.2|5396.5|5374.9|5396.8|5375.2|5392.8|5371.2|0
1605748200000|2020-11-19 01:10:00|5395.4|5373.8|5400.5|5378.9|5400.5|5378.9|5395.4|5373.8|0
1605748500000|2020-11-19 01:15:00|5401.4|5379.8|5404.2|5382.6|5404.2|5382.6|5399.4|5377.8|0
1605748800000|2020-11-19 01:20:00|5405.7|5384.1|5405.1|5383.5|5408.8|5387.2|5404.7|5383.1|0
1605749100000|2020-11-19 01:25:00|5404.6|5383|5408.9|5387.3|5408.9|5387.3|5404.3|5382.7|0
1605749400000|2020-11-19 01:30:00|5409.2|5387.6|5406.6|5385|5410.2|5388.6|5406.6|5385|0
1605749700000|2020-11-19 01:35:00|5405.1|5383.5|5409.1|5387.5|5409.1|5387.5|5405.1|5383.5|0
1605750000000|2020-11-19 01:40:00|5409.6|5388|5403.3|5381.7|5409.6|5388|5403.3|5381.7|0
1605750300000|2020-11-19 01:45:00|5403.4|5381.8|5405.1|5383.5|5405.1|5383.5|5402.7|5381.1|0
1605750600000|2020-11-19 01:50:00|5405.2|5383.6|5409.2|5387.6|5410.1|5388.5|5405.2|5383.6|0
1605750900000|2020-11-19 01:55:00|5409.7|5388.1|5411.9|5390.3|5412.8|5391.2|5409.2|5387.6|0
1605751200000|2020-11-19 02:00:00|5412.7|5391.1|5419.7|5398.1|5419.7|5398.1|5412.7|5391.1|0
1605751500000|2020-11-19 02:05:00|5417.7|5396.1|5416.8|5395.2|5419.8|5398.2|5416.8|5395.2|0
1605751800000|2020-11-19 02:10:00|5418.4|5396.8|5417.9|5396.3|5419.9|5398.3|5415.4|5393.8|0
1605752100000|2020-11-19 02:15:00|5418.1|5396.5|5419.6|5398|5419.7|5398.1|5417.6|5396|0
1605752400000|2020-11-19 02:20:00|5418.7|5397.1|5417.2|5395.6|5419.5|5397.9|5417.2|5395.6|0
1605752700000|2020-11-19 02:25:00|5416.7|5395.1|5419.8|5398.2|5419.8|5398.2|5415.7|5394.1|0
1605753000000|2020-11-19 02:30:00|5421.6|5400|5416.6|5395|5422|5400.4|5416.6|5395|0
1605753300000|2020-11-19 02:35:00|5416.9|5395.3|5418.2|5396.6|5418.2|5396.6|5416.9|5395.3|0
1605753600000|2020-11-19 02:40:00|5417.7|5396.1|5416.9|5395.3|5417.7|5396.1|5415.1|5393.5|0
1605753900000|2020-11-19 02:45:00|5417.1|5395.5|5415.9|5394.3|5419.3|5397.7|5415.9|5394.3|0
1605754200000|2020-11-19 02:50:00|5416.4|5394.8|5416.4|5394.8|5418.1|5396.5|5416.4|5394.8|0
1605754500000|2020-11-19 02:55:00|5417.4|5395.8|5415.8|5394.2|5418.3|5396.7|5415.8|5394.2|0
1605754800000|2020-11-19 03:00:00|5416.4|5394.8|5417.2|5395.6|5418.1|5396.5|5416.1|5394.5|0
1605755100000|2020-11-19 03:05:00|5416.4|5394.8|5416.3|5394.7|5417.8|5396.2|5415.9|5394.3|0
1605755400000|2020-11-19 03:10:00|5415.2|5393.6|5410.8|5389.2|5415.2|5393.6|5410.8|5389.2|0
1605755700000|2020-11-19 03:15:00|5410.1|5388.5|5410|5388.4|5412.7|5391.1|5410|5388.4|0
1605756000000|2020-11-19 03:20:00|5410.5|5388.9|5410|5388.4|5411.2|5389.6|5408.8|5387.2|0
1605756300000|2020-11-19 03:25:00|5409.7|5388.1|5413.8|5392.2|5414.1|5392.5|5409|5387.4|0
1605756600000|2020-11-19 03:30:00|5414.4|5392.8|5410.6|5389|5414.4|5392.8|5409.5|5387.9|0
1605756900000|2020-11-19 03:35:00|5411.3|5389.7|5415.3|5393.7|5415.3|5393.7|5410.3|5388.7|0
1605757200000|2020-11-19 03:40:00|5414.8|5393.2|5416.3|5394.7|5417|5395.4|5414.8|5393.2|0
1605757500000|2020-11-19 03:45:00|5417.5|5395.9|5416.6|5395|5418|5396.4|5416.2|5394.6|0
1605757800000|2020-11-19 03:50:00|5416.9|5395.3|5420.1|5398.5|5420.2|5398.6|5416.6|5395|0
1605758100000|2020-11-19 03:55:00|5420|5398.4|5420.5|5398.9|5421.5|5399.9|5419.8|5398.2|0
1605758400000|2020-11-19 04:00:00|5420.1|5398.5|5421.3|5399.7|5421.3|5399.7|5419.8|5398.2|0
1605758700000|2020-11-19 04:05:00|5422.1|5400.5|5424.2|5402.6|5424.7|5403.1|5421.8|5400.2|0
1605759000000|2020-11-19 04:10:00|5424.5|5402.9|5423.7|5402.1|5425.9|5404.3|5423.7|5402.1|0
1605759300000|2020-11-19 04:15:00|5424.3|5402.7|5426.8|5405.2|5427.5|5405.9|5423.9|5402.3|0
1605759600000|2020-11-19 04:20:00|5426.7|5405.1|5433.3|5411.7|5433.3|5411.7|5426.7|5405.1|0
1605759900000|2020-11-19 04:25:00|5432.6|5411|5439.5|5417.7|5439.5|5417.7|5432.6|5411|0
1605760200000|2020-11-19 04:30:00|5440.9|5419.1|5437.7|5415.9|5440.9|5419.1|5437.7|5415.9|0
1605760500000|2020-11-19 04:35:00|5437.3|5415.5|5438.4|5416.6|5438.4|5416.6|5435.4|5413.8|0
1605760800000|2020-11-19 04:40:00|5438|5416.2|5437.2|5415.4|5438.3|5416.5|5436|5414.2|0
1605761100000|2020-11-19 04:45:00|5438|5416.2|5432.5|5410.9|5438|5416.2|5432.5|5410.9|0
1605761400000|2020-11-19 04:50:00|5433.5|5411.9|5436.4|5414.6|5438.4|5416.6|5433.5|5411.9|0
1605761700000|2020-11-19 04:55:00|5436.5|5414.7|5436.2|5414.4|5442.6|5420.8|5436.2|5414.4|0
1605827400000|2020-11-19 23:10:00|5430.3|5408.7|5427.8|5406.2|5430.3|5408.7|5423|5401.4|0
1605827700000|2020-11-19 23:15:00|5429.7|5408.1|5424.7|5403.1|5429.7|5408.1|5421.4|5399.8|0
1605828000000|2020-11-19 23:20:00|5427.1|5405.5|5421|5399.4|5428.4|5406.8|5419.1|5397.5|0
1605828300000|2020-11-19 23:25:00|5422|5400.4|5428.6|5407|5429.8|5408.2|5421.4|5399.8|0
1605828600000|2020-11-19 23:30:00|5426.5|5404.9|5435.1|5413.5|5435.9|5414.2|5426.5|5404.9|0
1605828900000|2020-11-19 23:35:00|5435.7|5414.1|5434.5|5412.9|5438.3|5416.5|5431.5|5409.9|0
1605829200000|2020-11-19 23:40:00|5434|5412.4|5429.1|5407.5|5434|5412.4|5428.4|5406.8|0
1605829500000|2020-11-19 23:45:00|5428.1|5406.5|5432.7|5411.1|5434.5|5412.9|5428.1|5406.5|0
1605829800000|2020-11-19 23:50:00|5433|5411.4|5433.8|5412.2|5437.1|5415.3|5433|5411.4|0
1605830100000|2020-11-19 23:55:00|5435.4|5413.8|5447.6|5425.8|5450.1|5428.3|5435.4|5413.8|0
1605830400000|2020-11-20 00:00:00|5449.2|5427.4|5457|5435.2|5457|5435.2|5449.2|5427.4|0
1605830700000|2020-11-20 00:05:00|5459.8|5438|5461.6|5439.8|5462.7|5440.9|5457.5|5435.7|0
1605831000000|2020-11-20 00:10:00|5463.5|5441.7|5459.3|5437.5|5463.8|5442|5459.3|5437.5|0
1605831300000|2020-11-20 00:15:00|5460.5|5438.7|5466.3|5444.5|5466.6|5444.8|5460.5|5438.7|0
1605831600000|2020-11-20 00:20:00|5467.5|5445.7|5466.8|5445|5468.5|5446.7|5465.8|5444|0
1605831900000|2020-11-20 00:25:00|5464.6|5442.8|5461.6|5439.8|5465.6|5443.8|5461.6|5439.8|0
1605832200000|2020-11-20 00:30:00|5462.1|5440.3|5460.6|5438.8|5462.1|5440.3|5455|5433.2|0
1605832500000|2020-11-20 00:35:00|5457.7|5435.9|5461.3|5439.5|5461.3|5439.5|5456.1|5434.3|0
1605832800000|2020-11-20 00:40:00|5463|5441.2|5462.8|5441|5463|5441.2|5458.3|5436.5|0
1605833100000|2020-11-20 00:45:00|5462.9|5441.1|5463.1|5441.3|5464.6|5442.8|5459.2|5437.4|0
1605833400000|2020-11-20 00:50:00|5460.8|5439|5456|5434.2|5462.4|5440.6|5456|5434.2|0
1605833700000|2020-11-20 00:55:00|5455|5433.2|5457.8|5436|5458.2|5436.4|5452.3|5430.5|0
1605834000000|2020-11-20 01:00:00|5460.2|5438.4|5464|5442.2|5464.3|5442.5|5460.2|5438.4|0
1605834300000|2020-11-20 01:05:00|5459.6|5437.8|5463.4|5441.6|5463.4|5441.6|5459.4|5437.6|0
1605834600000|2020-11-20 01:10:00|5463.5|5441.7|5470.3|5448.5|5470.3|5448.5|5463.5|5441.7|0
1605834900000|2020-11-20 01:15:00|5470.8|5449|5469.5|5447.7|5472.9|5451.1|5469.5|5447.7|0
1605835200000|2020-11-20 01:20:00|5472.4|5450.6|5476.5|5454.7|5477.1|5455.3|5472.4|5450.6|0
1605835500000|2020-11-20 01:25:00|5476.3|5454.5|5474.8|5453|5477.5|5455.7|5474|5452.2|0
1605835800000|2020-11-20 01:30:00|5474.4|5452.6|5467.7|5445.9|5480.5|5458.7|5467.7|5445.9|0
1605836100000|2020-11-20 01:35:00|5470.6|5448.8|5472.6|5450.8|5472.6|5450.8|5467|5445.2|0
1605836400000|2020-11-20 01:40:00|5473.5|5451.7|5472.9|5451.1|5473.5|5451.7|5467.3|5445.5|0
1605836700000|2020-11-20 01:45:00|5471.6|5449.8|5469.8|5448|5471.6|5449.8|5468.9|5447.1|0
1605837000000|2020-11-20 01:50:00|5468.8|5447|5467.1|5445.3|5469.9|5448.1|5465.6|5443.8|0
1605837300000|2020-11-20 01:55:00|5465.8|5444|5467|5445.2|5468.7|5446.9|5465.3|5443.5|0
1605837600000|2020-11-20 02:00:00|5465.7|5443.9|5463.8|5442|5467.9|5446.1|5463.4|5441.6|0
1605837900000|2020-11-20 02:05:00|5466.6|5444.8|5464.5|5442.7|5467.4|5445.6|5464.5|5442.7|0
1605838200000|2020-11-20 02:10:00|5465.3|5443.5|5466.2|5444.4|5467.4|5445.6|5464.5|5442.7|0
1605838500000|2020-11-20 02:15:00|5464.7|5442.9|5467.7|5445.9|5467.7|5445.9|5464.4|5442.6|0
1605838800000|2020-11-20 02:20:00|5471|5449.2|5473.7|5451.9|5474|5452.2|5471|5449.2|0
1605839100000|2020-11-20 02:25:00|5474.4|5452.6|5480.5|5458.7|5480.5|5458.7|5474.4|5452.6|0
1605839400000|2020-11-20 02:30:00|5480.7|5458.9|5475.8|5454|5480.7|5458.9|5474.8|5453|0
1605839700000|2020-11-20 02:35:00|5476.3|5454.5|5478.9|5457.1|5478.9|5457.1|5474.6|5452.8|0
1605840000000|2020-11-20 02:40:00|5476.3|5454.5|5471.4|5449.6|5476.5|5454.7|5471.4|5449.6|0
1605840300000|2020-11-20 02:45:00|5471.1|5449.3|5472.8|5451|5472.8|5451|5467.9|5446.1|0
1605840600000|2020-11-20 02:50:00|5471.8|5450|5469|5447.2|5471.8|5450|5468.1|5446.3|0
1605840900000|2020-11-20 02:55:00|5468.1|5446.3|5469.6|5447.8|5470.6|5448.8|5467.1|5445.3|0
1605841200000|2020-11-20 03:00:00|5469.4|5447.6|5473.7|5451.9|5473.7|5451.9|5468.4|5446.6|0
1605841500000|2020-11-20 03:05:00|5473.6|5451.8|5473.9|5452.1|5475|5453.2|5473.6|5451.8|0
1605841800000|2020-11-20 03:10:00|5472.1|5450.3|5472.5|5450.7|5473.6|5451.8|5471.6|5449.8|0
1605842100000|2020-11-20 03:15:00|5472.8|5451|5472.6|5450.8|5473.5|5451.7|5471.3|5449.5|0
1605842400000|2020-11-20 03:20:00|5471.9|5450.1|5467.3|5445.5|5473.2|5451.4|5467.3|5445.5|0
1605842700000|2020-11-20 03:25:00|5466.4|5444.6|5467.9|5446.1|5469.7|5447.9|5466.4|5444.6|0
1605843000000|2020-11-20 03:30:00|5468.3|5446.5|5462.8|5441|5468.9|5447.1|5462.8|5441|0
1605843300000|2020-11-20 03:35:00|5461.7|5439.9|5460.8|5439|5462.7|5440.9|5460.2|5438.4|0
1605843600000|2020-11-20 03:40:00|5460.4|5438.6|5459.5|5437.7|5460.6|5438.8|5459.1|5437.3|0
1605843900000|2020-11-20 03:45:00|5458.8|5437|5454.4|5432.6|5458.8|5437|5454.4|5432.6|0
1605844200000|2020-11-20 03:50:00|5454.7|5432.9|5454.5|5432.7|5456|5434.2|5454.5|5432.7|0
1605844500000|2020-11-20 03:55:00|5454.3|5432.5|5459|5437.2|5459|5437.2|5454.3|5432.5|0
1605844800000|2020-11-20 04:00:00|5458.1|5436.3|5459.4|5437.6|5459.5|5437.7|5457.5|5435.7|0
1605845100000|2020-11-20 04:05:00|5459|5437.2|5459.5|5437.7|5459.5|5437.7|5456.6|5434.8|0
1605845400000|2020-11-20 04:10:00|5459.2|5437.4|5461.2|5439.4|5461.2|5439.4|5458.5|5436.7|0
1605845700000|2020-11-20 04:15:00|5460.6|5438.8|5459.9|5438.1|5460.7|5438.9|5459|5437.2|0
1605846000000|2020-11-20 04:20:00|5459.2|5437.4|5461.1|5439.3|5461.1|5439.3|5459.2|5437.4|0
1605846300000|2020-11-20 04:25:00|5461.2|5439.4|5461.2|5439.4|5462.6|5440.8|5460.6|5438.8|0
1605846600000|2020-11-20 04:30:00|5461.3|5439.5|5461.4|5439.6|5462.3|5440.5|5460.6|5438.8|0
1605846900000|2020-11-20 04:35:00|5460.9|5439.1|5463.3|5441.5|5465.7|5443.9|5460.9|5439.1|0
1605847200000|2020-11-20 04:40:00|5465.9|5444.1|5466.6|5444.8|5466.6|5444.8|5463.7|5441.9|0
1605847500000|2020-11-20 04:45:00|5466.2|5444.4|5466.2|5444.4|5468.2|5446.4|5465.9|5444.1|0
1605847800000|2020-11-20 04:50:00|5467.3|5445.5|5470.4|5448.6|5470.5|5448.7|5467.3|5445.5|0
1605848100000|2020-11-20 04:55:00|5468.9|5447.1|5471|5449.2|5472.6|5450.8|5468.7|5446.9|0
1606086600000|2020-11-22 23:10:00|5447.1|5425.3|5443.5|5421.7|5447.1|5425.3|5434.4|5412.8|0
1606086900000|2020-11-22 23:15:00|5446.4|5424.6|5451.6|5429.8|5452.2|5430.4|5444.9|5423.1|0
1606087200000|2020-11-22 23:20:00|5453.5|5431.7|5448.6|5426.8|5456.8|5435|5448.6|5426.8|0
1606087500000|2020-11-22 23:25:00|5445.8|5424|5446.4|5424.6|5447.8|5426|5443.2|5421.4|0
1606087800000|2020-11-22 23:30:00|5445.3|5423.5|5450|5428.2|5450|5428.2|5443.4|5421.6|0
1606088100000|2020-11-22 23:35:00|5450.2|5428.4|5454.7|5432.9|5454.7|5432.9|5450.1|5428.3|0
1606088400000|2020-11-22 23:40:00|5454|5432.2|5460.4|5438.6|5464|5442.2|5453.6|5431.8|0
1606088700000|2020-11-22 23:45:00|5461.9|5440.1|5465.7|5443.9|5465.7|5443.9|5461.9|5440.1|0
1606089000000|2020-11-22 23:50:00|5466.9|5445.1|5471.4|5449.6|5474.8|5453|5466.9|5445.1|0
1606089300000|2020-11-22 23:55:00|5471.1|5449.3|5473.5|5451.7|5474.2|5452.4|5470.4|5448.6|0
1606089600000|2020-11-23 00:00:00|5472.4|5450.6|5467.1|5445.3|5472.4|5450.6|5466.9|5445.1|0
1606089900000|2020-11-23 00:05:00|5464.3|5442.5|5465.3|5443.5|5465.3|5443.5|5461|5439.2|0
1606090200000|2020-11-23 00:10:00|5464.7|5442.9|5473.4|5451.6|5473.4|5451.6|5464.3|5442.5|0
1606090500000|2020-11-23 00:15:00|5471.6|5449.8|5474.1|5452.3|5474.1|5452.3|5470.6|5448.8|0
1606090800000|2020-11-23 00:20:00|5476.4|5454.6|5473.4|5451.6|5477.6|5455.8|5473.4|5451.6|0
1606091100000|2020-11-23 00:25:00|5471.6|5449.8|5474.6|5452.8|5474.6|5452.8|5470.4|5448.6|0
1606091400000|2020-11-23 00:30:00|5473.3|5451.5|5472.7|5450.9|5473.3|5451.5|5472.2|5450.4|0
1606091700000|2020-11-23 00:35:00|5472.1|5450.3|5470.6|5448.8|5472.1|5450.3|5468.5|5446.7|0
1606092000000|2020-11-23 00:40:00|5471.2|5449.4|5482.9|5461.1|5482.9|5461.1|5471.2|5449.4|0
1606092300000|2020-11-23 00:45:00|5482.7|5460.9|5481.9|5460.1|5483.9|5462.1|5479.8|5458|0
1606092600000|2020-11-23 00:50:00|5483|5461.2|5479.1|5457.3|5483.4|5461.6|5479.1|5457.3|0
1606092900000|2020-11-23 00:55:00|5477.7|5455.9|5475.5|5453.7|5479.6|5457.8|5475.5|5453.7|0
1606093200000|2020-11-23 01:00:00|5474.4|5452.6|5471|5449.2|5474.4|5452.6|5471|5449.2|0
1606093500000|2020-11-23 01:05:00|5472.5|5450.7|5473.2|5451.4|5475.8|5454|5472.1|5450.3|0
1606093800000|2020-11-23 01:10:00|5472.5|5450.7|5471.8|5450|5475.2|5453.4|5471.3|5449.5|0
1606094100000|2020-11-23 01:15:00|5472.6|5450.8|5470|5448.2|5473.1|5451.3|5469.5|5447.7|0
1606094400000|2020-11-23 01:20:00|5469.3|5447.5|5467.5|5445.7|5469.3|5447.5|5466.6|5444.8|0
1606094700000|2020-11-23 01:25:00|5467.3|5445.5|5464.4|5442.6|5467.4|5445.6|5464.4|5442.6|0
1606095000000|2020-11-23 01:30:00|5464.2|5442.4|5462.3|5440.5|5464.2|5442.4|5459.2|5437.4|0
1606095300000|2020-11-23 01:35:00|5462.8|5441|5461.4|5439.6|5464.8|5443|5460.3|5438.5|0
1606095600000|2020-11-23 01:40:00|5461.1|5439.3|5461.5|5439.7|5461.9|5440.1|5460|5438.2|0
1606095900000|2020-11-23 01:45:00|5462.4|5440.6|5462.9|5441.1|5462.9|5441.1|5458.1|5436.3|0
1606096200000|2020-11-23 01:50:00|5461.5|5439.7|5462.8|5441|5463|5441.2|5458.3|5436.5|0
1606096500000|2020-11-23 01:55:00|5463.2|5441.4|5460.1|5438.3|5464|5442.2|5459.9|5438.1|0
1606096800000|2020-11-23 02:00:00|5460.4|5438.6|5459|5437.2|5460.7|5438.9|5459|5437.2|0
1606097100000|2020-11-23 02:05:00|5459.8|5438|5458.8|5437|5460|5438.2|5458.4|5436.6|0
1606097400000|2020-11-23 02:10:00|5459.4|5437.6|5460.1|5438.3|5460.3|5438.5|5457.9|5436.1|0
1606097700000|2020-11-23 02:15:00|5460.6|5438.8|5456.3|5434.5|5461|5439.2|5456.3|5434.5|0
1606098000000|2020-11-23 02:20:00|5456.4|5434.6|5458.8|5437|5458.9|5437.1|5456.4|5434.6|0
1606098300000|2020-11-23 02:25:00|5458.7|5436.9|5457.4|5435.6|5460|5438.2|5457.4|5435.6|0
1606098600000|2020-11-23 02:30:00|5456.7|5434.9|5460.3|5438.5|5460.3|5438.5|5456.7|5434.9|0
1606098900000|2020-11-23 02:35:00|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5458.2|5436.4|0
1606099200000|2020-11-23 02:40:00|5462.9|5441.1|5459.5|5437.7|5463|5441.2|5459.5|5437.7|0
1606099500000|2020-11-23 02:45:00|5458.5|5436.7|5456|5434.2|5458.5|5436.7|5456|5434.2|0
1606099800000|2020-11-23 02:50:00|5457.2|5435.4|5462|5440.2|5462.9|5441.1|5455.6|5433.8|0
1606100100000|2020-11-23 02:55:00|5461.9|5440.1|5458.9|5437.1|5461.9|5440.1|5458.5|5436.7|0
1606100400000|2020-11-23 03:00:00|5459.5|5437.7|5459|5437.2|5460|5438.2|5458.5|5436.7|0
1606100700000|2020-11-23 03:05:00|5459.3|5437.5|5461.2|5439.4|5462.4|5440.6|5459.3|5437.5|0
1606101000000|2020-11-23 03:10:00|5462.5|5440.7|5463.4|5441.6|5464.9|5443.1|5461.8|5440|0
1606101300000|2020-11-23 03:15:00|5463.6|5441.8|5464.7|5442.9|5465.3|5443.5|5462.1|5440.3|0
1606101600000|2020-11-23 03:20:00|5465.1|5443.3|5465.3|5443.5|5466.4|5444.6|5465.1|5443.3|0
1606101900000|2020-11-23 03:25:00|5464.1|5442.3|5464.7|5442.9|5466.1|5444.3|5463.9|5442.1|0
1606102200000|2020-11-23 03:30:00|5465.1|5443.3|5462.4|5440.6|5465.6|5443.8|5462.4|5440.6|0
1606102500000|2020-11-23 03:35:00|5463.3|5441.5|5462.2|5440.4|5463.3|5441.5|5461.8|5440|0
1606102800000|2020-11-23 03:40:00|5464.3|5442.5|5464.2|5442.4|5464.4|5442.6|5462.9|5441.1|0
1606103100000|2020-11-23 03:45:00|5464.8|5443|5461.2|5439.4|5464.8|5443|5461.2|5439.4|0
1606103400000|2020-11-23 03:50:00|5460.4|5438.6|5461.5|5439.7|5462.9|5441.1|5460.4|5438.6|0
1606103700000|2020-11-23 03:55:00|5461.6|5439.8|5461.6|5439.8|5462.8|5441|5461|5439.2|0
1606104000000|2020-11-23 04:00:00|5463.1|5441.3|5464.2|5442.4|5464.2|5442.4|5462.5|5440.7|0
1606104300000|2020-11-23 04:05:00|5464.1|5442.3|5467.3|5445.5|5468.6|5446.8|5464.1|5442.3|0
1606104600000|2020-11-23 04:10:00|5466.6|5444.8|5465.3|5443.5|5467.3|5445.5|5464.5|5442.7|0
1606104900000|2020-11-23 04:15:00|5465.5|5443.7|5464.9|5443.1|5466.3|5444.5|5464.6|5442.8|0
1606105200000|2020-11-23 04:20:00|5465.8|5444|5465.2|5443.4|5468.2|5446.4|5465.2|5443.4|0
1606105500000|2020-11-23 04:25:00|5465.1|5443.3|5466|5444.2|5467|5445.2|5464|5442.2|0
1606105800000|2020-11-23 04:30:00|5466.3|5444.5|5465.6|5443.8|5466.3|5444.5|5464.6|5442.8|0
1606106100000|2020-11-23 04:35:00|5465.5|5443.7|5468.9|5447.1|5469.1|5447.3|5465|5443.2|0
1606106400000|2020-11-23 04:40:00|5469.2|5447.4|5468.3|5446.5|5469.8|5448|5468.2|5446.4|0
1606106700000|2020-11-23 04:45:00|5467.6|5445.8|5468.8|5447|5469.8|5448|5467.6|5445.8|0
1606107000000|2020-11-23 04:50:00|5468.1|5446.3|5465.5|5443.7|5468.1|5446.3|5464.6|5442.8|0
1606107300000|2020-11-23 04:55:00|5465.2|5443.4|5466.6|5444.8|5467.5|5445.7|5464.6|5442.8|0
1606173000000|2020-11-23 23:10:00|5508.1|5486.1|5523.2|5501.2|5523.2|5501.2|5508.1|5486.1|0
1606173300000|2020-11-23 23:15:00|5524|5502|5536.1|5514|5539.3|5517.1|5524|5502|0
1606173600000|2020-11-23 23:20:00|5532|5510|5536.2|5514|5536.2|5514|5530.8|5508.8|0
1606173900000|2020-11-23 23:25:00|5537.5|5515.3|5543.3|5521.1|5544.4|5522.2|5537.5|5515.3|0
1606174200000|2020-11-23 23:30:00|5542.1|5519.9|5545.6|5523.4|5545.6|5523.4|5542|5519.8|0
1606174500000|2020-11-23 23:35:00|5545|5522.8|5551.4|5529.2|5552|5529.8|5545|5522.8|0
1606174800000|2020-11-23 23:40:00|5551.1|5528.9|5545.9|5523.7|5551.1|5528.9|5541.6|5519.4|0
1606175100000|2020-11-23 23:45:00|5542.1|5519.9|5538.7|5516.5|5542.3|5520.1|5538.5|5516.3|0
1606175400000|2020-11-23 23:50:00|5539|5516.8|5543|5520.8|5545|5522.8|5539|5516.8|0
1606175700000|2020-11-23 23:55:00|5544|5521.8|5545|5522.8|5545.4|5523.2|5542.9|5520.7|0
1606176000000|2020-11-24 00:00:00|5546.3|5524.1|5546.6|5524.4|5546.6|5524.4|5540.3|5518.1|0
1606176300000|2020-11-24 00:05:00|5546|5523.8|5548.4|5526.2|5548.4|5526.2|5542|5519.8|0
1606176600000|2020-11-24 00:10:00|5550.6|5528.4|5553.1|5530.9|5556|5533.8|5550.6|5528.4|0
1606176900000|2020-11-24 00:15:00|5554.4|5532.2|5557.9|5535.7|5557.9|5535.7|5553|5530.8|0
1606177200000|2020-11-24 00:20:00|5557.7|5535.5|5558.2|5536|5558.2|5536|5554.8|5532.6|0
1606177500000|2020-11-24 00:25:00|5557.9|5535.7|5555.5|5533.3|5558.6|5536.4|5555.5|5533.3|0
1606177800000|2020-11-24 00:30:00|5555.4|5533.2|5554.3|5532.1|5555.9|5533.7|5553.8|5531.6|0
1606178100000|2020-11-24 00:35:00|5553.7|5531.5|5553.1|5530.9|5554.9|5532.7|5550.8|5528.6|0
1606178400000|2020-11-24 00:40:00|5551.2|5529|5552.9|5530.7|5553.1|5530.9|5549.2|5527|0
1606178700000|2020-11-24 00:45:00|5553|5530.8|5555.6|5533.4|5555.6|5533.4|5552.3|5530.1|0
1606179000000|2020-11-24 00:50:00|5556.7|5534.5|5551.2|5529|5556.9|5534.7|5551.2|5529|0
1606179300000|2020-11-24 00:55:00|5550.5|5528.3|5556.6|5534.4|5558.5|5536.3|5550.5|5528.3|0
1606179600000|2020-11-24 01:00:00|5555.5|5533.3|5553.8|5531.6|5555.8|5533.6|5552.3|5530.1|0
1606179900000|2020-11-24 01:05:00|5554|5531.8|5548.1|5525.9|5554|5531.8|5548.1|5525.9|0
1606180200000|2020-11-24 01:10:00|5546|5523.8|5544.1|5521.9|5546.9|5524.7|5544.1|5521.9|0
1606180500000|2020-11-24 01:15:00|5543.7|5521.5|5543.9|5521.7|5544.4|5522.2|5541.7|5519.5|0
1606180800000|2020-11-24 01:20:00|5544.3|5522.1|5543.9|5521.7|5545.3|5523.1|5543.6|5521.4|0
1606181100000|2020-11-24 01:25:00|5545.4|5523.2|5547.5|5525.3|5547.5|5525.3|5545.4|5523.2|0
1606181400000|2020-11-24 01:30:00|5549.6|5527.4|5549.3|5527.1|5550.9|5528.7|5549.3|5527.1|0
1606181700000|2020-11-24 01:35:00|5550.2|5528|5551.9|5529.7|5555|5532.8|5550.2|5528|0
1606182000000|2020-11-24 01:40:00|5552|5529.8|5553.8|5531.6|5555.1|5532.9|5551.9|5529.7|0
1606182300000|2020-11-24 01:45:00|5554.2|5532|5554.1|5531.9|5555|5532.8|5552.5|5530.3|0
1606182600000|2020-11-24 01:50:00|5554.5|5532.3|5553.6|5531.4|5554.5|5532.3|5552.7|5530.5|0
1606182900000|2020-11-24 01:55:00|5554.4|5532.2|5550.2|5528|5554.6|5532.4|5550.2|5528|0
1606183200000|2020-11-24 02:00:00|5550.9|5528.7|5556.1|5533.9|5556.5|5534.3|5550.9|5528.7|0
1606183500000|2020-11-24 02:05:00|5555.6|5533.4|5559.5|5537.3|5559.5|5537.3|5555.6|5533.4|0
1606183800000|2020-11-24 02:10:00|5558.8|5536.6|5558.5|5536.3|5559.8|5537.6|5557.7|5535.5|0
1606184100000|2020-11-24 02:15:00|5558.6|5536.4|5558.1|5535.9|5559|5536.8|5557.7|5535.5|0
1606184400000|2020-11-24 02:20:00|5558.2|5536|5558.1|5535.9|5558.2|5536|5556.3|5534.1|0
1606184700000|2020-11-24 02:25:00|5559.1|5536.9|5557.5|5535.3|5560.3|5538.1|5557.5|5535.3|0
1606185000000|2020-11-24 02:30:00|5557.2|5535|5560.1|5537.9|5560.1|5537.9|5557.2|5535|0
1606185300000|2020-11-24 02:35:00|5560.3|5538.1|5559.4|5537.2|5560.3|5538.1|5558.8|5536.6|0
1606185600000|2020-11-24 02:40:00|5559.5|5537.3|5558.5|5536.3|5559.9|5537.7|5557.9|5535.7|0
1606185900000|2020-11-24 02:45:00|5557.8|5535.6|5561.9|5539.7|5561.9|5539.7|5557.8|5535.6|0
1606186200000|2020-11-24 02:50:00|5561.7|5539.5|5563.4|5541.2|5564.2|5542|5561.2|5539|0
1606186500000|2020-11-24 02:55:00|5563.5|5541.3|5565.7|5543.5|5565.8|5543.6|5563.5|5541.3|0
1606186800000|2020-11-24 03:00:00|5565.9|5543.7|5568.7|5546.5|5568.7|5546.5|5564.9|5542.7|0
1606187100000|2020-11-24 03:05:00|5568.6|5546.4|5567.8|5545.6|5568.8|5546.6|5566.2|5544|0
1606187400000|2020-11-24 03:10:00|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5565.3|5543.1|0
1606187700000|2020-11-24 03:15:00|5567.1|5544.9|5564.7|5542.5|5567.7|5545.5|5564.7|5542.5|0
1606188000000|2020-11-24 03:20:00|5565|5542.8|5564.4|5542.2|5565|5542.8|5562.7|5540.5|0
1606188300000|2020-11-24 03:25:00|5564.8|5542.6|5564.1|5541.9|5565.7|5543.5|5563.8|5541.6|0
1606188600000|2020-11-24 03:30:00|5564|5541.8|5564.8|5542.6|5565.7|5543.5|5563.5|5541.3|0
1606188900000|2020-11-24 03:35:00|5564.7|5542.5|5563|5540.8|5565.2|5543|5563|5540.8|0
1606189200000|2020-11-24 03:40:00|5563.1|5540.9|5565.6|5543.4|5565.7|5543.5|5563.1|5540.9|0
1606189500000|2020-11-24 03:45:00|5564.9|5542.7|5565.8|5543.6|5567.1|5544.9|5564.9|5542.7|0
1606189800000|2020-11-24 03:50:00|5565.3|5543.1|5567.8|5545.6|5567.8|5545.6|5565.3|5543.1|0
1606190100000|2020-11-24 03:55:00|5569.5|5547.3|5572.2|5550|5572.5|5550.3|5569.4|5547.2|0
1606190400000|2020-11-24 04:00:00|5572.4|5550.2|5574.1|5551.9|5574.5|5552.3|5572.4|5550.2|0
1606190700000|2020-11-24 04:05:00|5575.2|5553|5578.8|5556.6|5578.8|5556.6|5575.2|5553|0
1606191000000|2020-11-24 04:10:00|5577.2|5555|5578.3|5556.1|5578.5|5556.3|5575.8|5553.6|0
1606191300000|2020-11-24 04:15:00|5578|5555.8|5585.9|5563.7|5585.9|5563.7|5578|5555.8|0
1606191600000|2020-11-24 04:20:00|5586|5563.8|5589.8|5567.4|5589.9|5567.5|5586|5563.8|0
1606191900000|2020-11-24 04:25:00|5590.3|5567.9|5593.6|5571.2|5595.1|5572.7|5590.3|5567.9|0
1606192200000|2020-11-24 04:30:00|5593.7|5571.3|5592.5|5570.1|5593.7|5571.3|5591.2|5568.8|0
1606192500000|2020-11-24 04:35:00|5591.8|5569.4|5590.4|5568|5592.4|5570|5590.2|5567.8|0
1606192800000|2020-11-24 04:40:00|5590.1|5567.7|5591.2|5568.8|5591.8|5569.4|5589.8|5567.4|0
1606193100000|2020-11-24 04:45:00|5590.5|5568.1|5583.2|5561|5590.6|5568.2|5583.2|5561|0
1606193400000|2020-11-24 04:50:00|5582.6|5560.4|5582|5559.8|5582.7|5560.5|5581.1|5558.9|0
1606193700000|2020-11-24 04:55:00|5583.1|5560.9|5586.9|5564.5|5587|5564.6|5583.1|5560.9|0
1606259400000|2020-11-24 23:10:00|5651.9|5629.3|5661.6|5639|5668.4|5645.8|5651.9|5629.3|0
1606259700000|2020-11-24 23:15:00|5659|5636.4|5653.9|5631.3|5660.7|5638.1|5653.7|5631.1|0
1606260000000|2020-11-24 23:20:00|5659.7|5637.1|5658.6|5636|5661.4|5638.8|5652.6|5630|0
1606260300000|2020-11-24 23:25:00|5662.4|5639.8|5665|5642.4|5667.8|5645.2|5661.8|5639.2|0
1606260600000|2020-11-24 23:30:00|5665.3|5642.7|5669.3|5646.7|5669.3|5646.7|5664.6|5642|0
1606260900000|2020-11-24 23:35:00|5669.4|5646.8|5669.8|5647.2|5672.2|5649.6|5669.4|5646.8|0
1606261200000|2020-11-24 23:40:00|5668.3|5645.7|5659.8|5637.2|5668.3|5645.7|5657.8|5635.2|0
1606261500000|2020-11-24 23:45:00|5659.2|5636.6|5659|5636.4|5662.8|5640.2|5658.8|5636.2|0
1606261800000|2020-11-24 23:50:00|5658.3|5635.7|5656.5|5633.9|5658.7|5636.1|5653.8|5631.2|0
1606262100000|2020-11-24 23:55:00|5655.7|5633.1|5656.8|5634.2|5657.2|5634.6|5655.1|5632.5|0
1606262400000|2020-11-25 00:00:00|5658.7|5636.1|5647.6|5625|5658.7|5636.1|5647.6|5625|0
1606262700000|2020-11-25 00:05:00|5649.7|5627.1|5651|5628.4|5653.5|5630.9|5649.4|5626.8|0
1606263000000|2020-11-25 00:10:00|5650.7|5628.1|5652.9|5630.3|5654|5631.4|5649.2|5626.6|0
1606263300000|2020-11-25 00:15:00|5654.5|5631.9|5656.2|5633.6|5657.8|5635.2|5653.7|5631.1|0
1606263600000|2020-11-25 00:20:00|5655|5632.4|5655.5|5632.9|5655.5|5632.9|5653.4|5630.8|0
1606263900000|2020-11-25 00:25:00|5655.9|5633.3|5654.8|5632.2|5657.6|5635|5654.8|5632.2|0
1606264200000|2020-11-25 00:30:00|5653.7|5631.1|5657.5|5634.9|5657.5|5634.9|5652.1|5629.5|0
1606264500000|2020-11-25 00:35:00|5657|5634.4|5659.3|5636.7|5659.7|5637.1|5656.9|5634.3|0
1606264800000|2020-11-25 00:40:00|5659.1|5636.5|5658.6|5636|5660.9|5638.3|5658.5|5635.9|0
1606265100000|2020-11-25 00:45:00|5658.1|5635.5|5662.1|5639.5|5663.5|5640.9|5658.1|5635.5|0
1606265400000|2020-11-25 00:50:00|5662.2|5639.6|5663.6|5641|5667.2|5644.6|5662.2|5639.6|0
1606265700000|2020-11-25 00:55:00|5662|5639.4|5659.8|5637.2|5662.5|5639.9|5659.8|5637.2|0
1606266000000|2020-11-25 01:00:00|5658.2|5635.6|5661.1|5638.5|5662.2|5639.6|5657|5634.4|0
1606266300000|2020-11-25 01:05:00|5659.8|5637.2|5663.3|5640.7|5663.3|5640.7|5658.3|5635.7|0
1606266600000|2020-11-25 01:10:00|5660.8|5638.2|5663.8|5641.2|5664.9|5642.3|5660.8|5638.2|0
1606266900000|2020-11-25 01:15:00|5663.3|5640.7|5665.9|5643.3|5666.9|5644.3|5660.7|5638.1|0
1606267200000|2020-11-25 01:20:00|5666.5|5643.9|5666.3|5643.7|5666.7|5644.1|5663.5|5640.9|0
1606267500000|2020-11-25 01:25:00|5666.6|5644|5668.2|5645.6|5668.3|5645.7|5666.1|5643.5|0
1606267800000|2020-11-25 01:30:00|5669.3|5646.7|5667.7|5645.1|5669.6|5647|5665.3|5642.7|0
1606268100000|2020-11-25 01:35:00|5668|5645.4|5670|5647.4|5671.3|5648.7|5668|5645.4|0
1606268400000|2020-11-25 01:40:00|5671.6|5649|5674.7|5652.1|5674.7|5652.1|5671.6|5649|0
1606268700000|2020-11-25 01:45:00|5676.8|5654.2|5667.4|5644.8|5676.8|5654.2|5667.4|5644.8|0
1606269000000|2020-11-25 01:50:00|5666.4|5643.8|5667.2|5644.6|5667.2|5644.6|5664.1|5641.5|0
1606269300000|2020-11-25 01:55:00|5666.3|5643.7|5665.9|5643.3|5667.6|5645|5665.9|5643.3|0
1606269600000|2020-11-25 02:00:00|5665.6|5643|5671|5648.4|5671.5|5648.9|5665|5642.4|0
1606269900000|2020-11-25 02:05:00|5670.3|5647.7|5669.4|5646.8|5670.3|5647.7|5666.9|5644.3|0
1606270200000|2020-11-25 02:10:00|5668.7|5646.1|5670.8|5648.2|5670.8|5648.2|5668.7|5646.1|0
1606270500000|2020-11-25 02:15:00|5670.5|5647.9|5668.5|5645.9|5671.3|5648.7|5668.4|5645.8|0
1606270800000|2020-11-25 02:20:00|5669.4|5646.8|5670.1|5647.5|5672.1|5649.5|5669.4|5646.8|0
1606271100000|2020-11-25 02:25:00|5668.9|5646.3|5669.7|5647.1|5670.6|5648|5668.9|5646.3|0
1606271400000|2020-11-25 02:30:00|5667.7|5645.1|5669.2|5646.6|5670|5647.4|5667.7|5645.1|0
1606271700000|2020-11-25 02:35:00|5669.6|5647|5670.8|5648.2|5673.1|5650.5|5669.4|5646.8|0
1606272000000|2020-11-25 02:40:00|5670.9|5648.3|5672.1|5649.5|5672.1|5649.5|5670.4|5647.8|0
1606272300000|2020-11-25 02:45:00|5672.8|5650.2|5672.6|5650|5673.4|5650.8|5672.5|5649.9|0
1606272600000|2020-11-25 02:50:00|5673.4|5650.8|5673.6|5651|5674.8|5652.2|5672.8|5650.2|0
1606272900000|2020-11-25 02:55:00|5674.5|5651.9|5677.6|5655|5678.9|5656.3|5674.5|5651.9|0
1606273200000|2020-11-25 03:00:00|5678.2|5655.6|5682.6|5660|5682.6|5660|5678.2|5655.6|0
1606273500000|2020-11-25 03:05:00|5682|5659.4|5685|5662.4|5685|5662.4|5682|5659.4|0
1606273800000|2020-11-25 03:10:00|5682.8|5660.2|5688.7|5665.9|5688.7|5665.9|5682.8|5660.2|0
1606274100000|2020-11-25 03:15:00|5688.4|5665.6|5686.5|5663.7|5689.5|5666.7|5686.1|5663.5|0
1606274400000|2020-11-25 03:20:00|5685.4|5662.8|5686.4|5663.7|5686.5|5663.7|5684.5|5661.9|0
1606274700000|2020-11-25 03:25:00|5687.8|5665|5685.1|5662.5|5687.8|5665|5684.5|5661.9|0
1606275000000|2020-11-25 03:30:00|5684.4|5661.8|5685|5662.4|5686.1|5663.5|5683.8|5661.2|0
1606275300000|2020-11-25 03:35:00|5685.6|5663|5680|5657.4|5685.6|5663|5679.7|5657.1|0
1606275600000|2020-11-25 03:40:00|5678.9|5656.3|5676.2|5653.6|5682.2|5659.6|5672.6|5650|0
1606275900000|2020-11-25 03:45:00|5675.9|5653.3|5676.5|5653.9|5678.7|5656.1|5675.9|5653.3|0
1606276200000|2020-11-25 03:50:00|5676|5653.4|5678.5|5655.9|5678.8|5656.2|5676|5653.4|0
1606276500000|2020-11-25 03:55:00|5678.9|5656.3|5680.3|5657.7|5680.5|5657.9|5678.2|5655.6|0
1606276800000|2020-11-25 04:00:00|5680.1|5657.5|5681|5658.4|5682.1|5659.5|5680.1|5657.5|0
1606277100000|2020-11-25 04:05:00|5678.9|5656.3|5680.7|5658.1|5680.7|5658.1|5677.7|5655.1|0
1606277400000|2020-11-25 04:10:00|5682.3|5659.7|5681.2|5658.6|5682.3|5659.7|5680.7|5658.1|0
1606277700000|2020-11-25 04:15:00|5681.5|5658.9|5685.7|5663.1|5685.7|5663.1|5681.5|5658.9|0
1606278000000|2020-11-25 04:20:00|5686.9|5664.1|5692.6|5669.8|5692.6|5669.8|5686.9|5664.1|0
1606278300000|2020-11-25 04:25:00|5692.1|5669.3|5693.3|5670.5|5696.1|5673.3|5692.1|5669.3|0
1606278600000|2020-11-25 04:30:00|5692.8|5670|5700.9|5678.1|5700.9|5678.1|5692.8|5670|0
1606278900000|2020-11-25 04:35:00|5701.7|5678.9|5701.2|5678.4|5702.5|5679.7|5701.1|5678.3|0
1606279200000|2020-11-25 04:40:00|5697.4|5674.6|5694.7|5671.9|5697.4|5674.6|5694.7|5671.9|0
1606279500000|2020-11-25 04:45:00|5694.6|5671.8|5688.2|5665.4|5694.6|5671.8|5686.1|5663.5|0
1606279800000|2020-11-25 04:50:00|5690.5|5667.7|5691.2|5668.4|5691.2|5668.4|5688.6|5665.8|0
1606280100000|2020-11-25 04:55:00|5691.5|5668.7|5687.6|5664.8|5691.7|5668.9|5683.6|5661|0
1606345800000|2020-11-25 23:10:00|5610.8|5588.4|5600.9|5578.5|5615|5592.6|5600.9|5578.5|0
1606346100000|2020-11-25 23:15:00|5602|5579.6|5607.5|5585.1|5610|5587.6|5602|5579.6|0
1606346400000|2020-11-25 23:20:00|5611.3|5588.9|5608.7|5586.3|5612.6|5590.2|5603.6|5581.2|0
1606346700000|2020-11-25 23:25:00|5612|5589.6|5614.5|5592.1|5616.3|5593.9|5610.5|5588.1|0
1606347000000|2020-11-25 23:30:00|5613|5590.6|5617.3|5594.9|5617.3|5594.9|5613|5590.6|0
1606347300000|2020-11-25 23:35:00|5616.9|5594.5|5629.9|5607.5|5629.9|5607.5|5616.9|5594.5|0
1606347600000|2020-11-25 23:40:00|5630.7|5608.3|5631.9|5609.5|5631.9|5609.5|5627.2|5604.8|0
1606347900000|2020-11-25 23:45:00|5632.4|5610|5632.2|5609.8|5632.9|5610.5|5630|5607.6|0
1606348200000|2020-11-25 23:50:00|5630.2|5607.8|5629.7|5607.3|5630.2|5607.8|5627.9|5605.5|0
1606348500000|2020-11-25 23:55:00|5630.5|5608.1|5630.5|5608.1|5636|5613.6|5629.6|5607.2|0
1606348800000|2020-11-26 00:00:00|5628.8|5606.4|5625.9|5603.5|5628.8|5606.4|5623.9|5601.5|0
1606349100000|2020-11-26 00:05:00|5625.3|5602.9|5623.9|5601.5|5627.8|5605.4|5623|5600.6|0
1606349400000|2020-11-26 00:10:00|5623.2|5600.8|5622.7|5600.3|5624.5|5602.1|5622.2|5599.8|0
1606349700000|2020-11-26 00:15:00|5624.8|5602.4|5623|5600.6|5624.8|5602.4|5621.8|5599.4|0
1606350000000|2020-11-26 00:20:00|5623.9|5601.5|5627.2|5604.8|5627.7|5605.3|5623.9|5601.5|0
1606350300000|2020-11-26 00:25:00|5627.9|5605.5|5621.1|5598.7|5627.9|5605.5|5620.3|5597.9|0
1606350600000|2020-11-26 00:30:00|5621.8|5599.4|5621.9|5599.5|5623.2|5600.8|5621|5598.6|0
1606350900000|2020-11-26 00:35:00|5622.6|5600.2|5624.9|5602.5|5625.7|5603.3|5621.8|5599.4|0
1606351200000|2020-11-26 00:40:00|5625.2|5602.8|5633.1|5610.7|5633.1|5610.7|5625.2|5602.8|0
1606351500000|2020-11-26 00:45:00|5632.3|5609.9|5625.9|5603.5|5635.5|5613.1|5625.9|5603.5|0
1606351800000|2020-11-26 00:50:00|5626.7|5604.3|5627.2|5604.8|5628.2|5605.8|5625.7|5603.3|0
1606352100000|2020-11-26 00:55:00|5626.5|5604.1|5623.2|5600.8|5628.1|5605.7|5622.8|5600.4|0
1606352400000|2020-11-26 01:00:00|5623.3|5600.9|5624|5601.6|5624|5601.6|5620.4|5598|0
1606352700000|2020-11-26 01:05:00|5625.1|5602.7|5623.3|5600.9|5625.6|5603.2|5622|5599.6|0
1606353000000|2020-11-26 01:10:00|5621.9|5599.5|5620.4|5598|5622.4|5600|5620.2|5597.8|0
1606353300000|2020-11-26 01:15:00|5620.7|5598.3|5618.7|5596.3|5621.5|5599.1|5617.8|5595.4|0
1606353600000|2020-11-26 01:20:00|5619.6|5597.2|5624.8|5602.4|5624.8|5602.4|5619.5|5597.1|0
1606353900000|2020-11-26 01:25:00|5624.9|5602.5|5623.9|5601.5|5624.9|5602.5|5623.3|5600.9|0
1606354200000|2020-11-26 01:30:00|5624|5601.6|5624.8|5602.4|5626.6|5604.2|5622.5|5600.1|0
1606354500000|2020-11-26 01:35:00|5623.8|5601.4|5624.1|5601.7|5624.8|5602.4|5622.4|5600|0
1606354800000|2020-11-26 01:40:00|5623.8|5601.4|5621.3|5598.9|5624.1|5601.7|5621.3|5598.9|0
1606355100000|2020-11-26 01:45:00|5621.5|5599.1|5618.8|5596.4|5622.5|5600.1|5618.6|5596.2|0
1606355400000|2020-11-26 01:50:00|5619.3|5596.9|5619.5|5597.1|5620.2|5597.8|5618.3|5595.9|0
1606355700000|2020-11-26 01:55:00|5619.6|5597.2|5615.9|5593.5|5619.6|5597.2|5615.9|5593.5|0
1606356000000|2020-11-26 02:00:00|5617.1|5594.7|5614.4|5592|5617.1|5594.7|5613.3|5590.9|0
1606356300000|2020-11-26 02:05:00|5614.1|5591.7|5619|5596.6|5620|5597.6|5613.1|5590.7|0
1606356600000|2020-11-26 02:10:00|5618|5595.6|5618.2|5595.8|5618.7|5596.3|5617.6|5595.2|0
1606356900000|2020-11-26 02:15:00|5617.9|5595.5|5625.9|5603.5|5625.9|5603.5|5617.9|5595.5|0
1606357200000|2020-11-26 02:20:00|5625.5|5603.1|5627.8|5605.4|5627.8|5605.4|5625.2|5602.8|0
1606357500000|2020-11-26 02:25:00|5627|5604.6|5630|5607.6|5630.4|5608|5626.2|5603.8|0
1606357800000|2020-11-26 02:30:00|5629.3|5606.9|5628.8|5606.4|5630.4|5608|5628|5605.6|0
1606358100000|2020-11-26 02:35:00|5628.9|5606.5|5627.8|5605.4|5630.4|5608|5627.8|5605.4|0
1606358400000|2020-11-26 02:40:00|5627.6|5605.2|5629.6|5607.2|5630.8|5608.4|5627|5604.6|0
1606358700000|2020-11-26 02:45:00|5629.9|5607.5|5626.8|5604.4|5629.9|5607.5|5626.8|5604.4|0
1606359000000|2020-11-26 02:50:00|5627|5604.6|5622.4|5600|5627.3|5604.9|5622.4|5600|0
1606359300000|2020-11-26 02:55:00|5622.7|5600.3|5622.2|5599.8|5623.5|5601.1|5621.2|5598.8|0
1606359600000|2020-11-26 03:00:00|5619.6|5597.2|5618|5595.6|5619.6|5597.2|5617.7|5595.3|0
1606359900000|2020-11-26 03:05:00|5617.8|5595.4|5616|5593.6|5617.8|5595.4|5615.2|5592.8|0
1606360200000|2020-11-26 03:10:00|5616.3|5593.9|5614.5|5592.1|5616.8|5594.4|5614.5|5592.1|0
1606360500000|2020-11-26 03:15:00|5614.6|5592.2|5604.9|5582.5|5614.6|5592.2|5604.9|5582.5|0
1606360800000|2020-11-26 03:20:00|5605.1|5582.7|5603.9|5581.5|5606.4|5584|5603.9|5581.5|0
1606361100000|2020-11-26 03:25:00|5604.4|5582|5606.2|5583.8|5608.5|5586.1|5603.9|5581.5|0
1606361400000|2020-11-26 03:30:00|5606.7|5584.3|5606.9|5584.5|5606.9|5584.5|5602.3|5579.9|0
1606361700000|2020-11-26 03:35:00|5605.9|5583.5|5607.4|5585|5607.4|5585|5605.9|5583.5|0
1606362000000|2020-11-26 03:40:00|5607.1|5584.7|5605.2|5582.8|5607.3|5584.9|5605.2|5582.8|0
1606362300000|2020-11-26 03:45:00|5604.8|5582.4|5604.4|5582|5607.4|5585|5604.4|5582|0
1606362600000|2020-11-26 03:50:00|5604.9|5582.5|5605.4|5583|5606.1|5583.7|5604.4|5582|0
1606362900000|2020-11-26 03:55:00|5603.4|5581|5604.2|5581.8|5604.3|5581.9|5602.7|5580.3|0
1606363200000|2020-11-26 04:00:00|5603.6|5581.2|5604.4|5582|5604.9|5582.5|5602.5|5580.1|0
1606363500000|2020-11-26 04:05:00|5603.2|5580.8|5600.6|5578.2|5604.3|5581.9|5600.6|5578.2|0
1606363800000|2020-11-26 04:10:00|5599.1|5576.7|5599.5|5577.1|5599.5|5577.1|5598.5|5576.1|0
1606364100000|2020-11-26 04:15:00|5600.3|5577.9|5600|5577.6|5600.5|5578.1|5598.7|5576.3|0
1606364400000|2020-11-26 04:20:00|5600.2|5577.8|5598.1|5575.7|5600.4|5578|5598|5575.6|0
1606364700000|2020-11-26 04:25:00|5597.8|5575.4|5595.7|5573.3|5597.8|5575.4|5595.7|5573.3|0
1606365000000|2020-11-26 04:30:00|5597.7|5575.3|5600.1|5577.7|5600.3|5577.9|5597.7|5575.3|0
1606365300000|2020-11-26 04:35:00|5598.5|5576.1|5607.9|5585.5|5607.9|5585.5|5598.5|5576.1|0
1606365600000|2020-11-26 04:40:00|5610.2|5587.8|5605.3|5582.9|5610.2|5587.8|5605.3|5582.9|0
1606365900000|2020-11-26 04:45:00|5604.2|5581.8|5606.9|5584.5|5607.6|5585.2|5604.2|5581.8|0
1606366200000|2020-11-26 04:50:00|5607.6|5585.2|5605.5|5583.1|5608.5|5586.1|5605.5|5583.1|0
1606366500000|2020-11-26 04:55:00|5605.3|5582.9|5596.5|5574.1|5605.3|5582.9|5593|5570.6|0
1606432200000|2020-11-26 23:10:00|5578.1|5555.9|5582.5|5560.3|5584.5|5562.3|5571.6|5549.4|0
1606432500000|2020-11-26 23:15:00|5585.4|5563.2|5586.5|5564.1|5586.5|5564.1|5580.2|5558|0
1606432800000|2020-11-26 23:20:00|5586.4|5564|5594.2|5571.8|5594.2|5571.8|5586.4|5564|0
1606433100000|2020-11-26 23:25:00|5595|5572.6|5591.6|5569.2|5598.1|5575.7|5589.1|5566.7|0
1606433400000|2020-11-26 23:30:00|5592.9|5570.5|5585.8|5563.6|5594.9|5572.5|5585.8|5563.6|0
1606433700000|2020-11-26 23:35:00|5585.6|5563.4|5576.2|5554|5585.6|5563.4|5576.2|5554|0
1606434000000|2020-11-26 23:40:00|5576.4|5554.2|5570.1|5547.9|5576.4|5554.2|5569.1|5546.9|0
1606434300000|2020-11-26 23:45:00|5572.4|5550.2|5572.2|5550|5576.5|5554.3|5570.4|5548.2|0
1606434600000|2020-11-26 23:50:00|5574.6|5552.4|5577|5554.8|5577.8|5555.6|5570.8|5548.6|0
1606434900000|2020-11-26 23:55:00|5577.2|5555|5574.5|5552.3|5579.8|5557.6|5574.5|5552.3|0
1606435200000|2020-11-27 00:00:00|5573.9|5551.7|5575.3|5553.1|5576.9|5554.7|5570.9|5548.7|0
1606435500000|2020-11-27 00:05:00|5574.1|5551.9|5562.6|5540.4|5574.1|5551.9|5562.6|5540.4|0
1606435800000|2020-11-27 00:10:00|5558.8|5536.6|5554.4|5532.2|5558.8|5536.6|5554.4|5532.2|0
1606436100000|2020-11-27 00:15:00|5556.2|5534|5564.6|5542.4|5564.6|5542.4|5556.2|5534|0
1606436400000|2020-11-27 00:20:00|5564.3|5542.1|5560.2|5538|5565|5542.8|5557.6|5535.4|0
1606436700000|2020-11-27 00:25:00|5560.6|5538.4|5561.8|5539.6|5563.9|5541.7|5559.4|5537.2|0
1606437000000|2020-11-27 00:30:00|5561.5|5539.3|5553|5530.8|5561.9|5539.7|5553|5530.8|0
1606437300000|2020-11-27 00:35:00|5554.1|5531.9|5555.3|5533.1|5555.3|5533.1|5552.7|5530.5|0
1606437600000|2020-11-27 00:40:00|5555.9|5533.7|5555.1|5532.9|5555.9|5533.7|5551.1|5528.9|0
1606437900000|2020-11-27 00:45:00|5553.8|5531.6|5552.2|5530|5554.8|5532.6|5550.9|5528.7|0
1606438200000|2020-11-27 00:50:00|5555.2|5533|5550.4|5528.2|5555.9|5533.7|5549.7|5527.5|0
1606438500000|2020-11-27 00:55:00|5550.1|5527.9|5555|5532.8|5555|5532.8|5550.1|5527.9|0
1606438800000|2020-11-27 01:00:00|5555.9|5533.7|5553.7|5531.5|5555.9|5533.7|5553.5|5531.3|0
1606439100000|2020-11-27 01:05:00|5556.1|5533.9|5560.3|5538.1|5560.3|5538.1|5556.1|5533.9|0
1606439400000|2020-11-27 01:10:00|5559.8|5537.6|5555.3|5533.1|5561.2|5539|5555.3|5533.1|0
1606439700000|2020-11-27 01:15:00|5554.5|5532.3|5547.5|5525.3|5554.5|5532.3|5547.1|5524.9|0
1606440000000|2020-11-27 01:20:00|5545.5|5523.3|5546.5|5524.3|5547.7|5525.5|5545.5|5523.3|0
1606440300000|2020-11-27 01:25:00|5547.5|5525.3|5548.6|5526.4|5549.4|5527.2|5547.5|5525.3|0
1606440600000|2020-11-27 01:30:00|5548|5525.8|5553.2|5531|5553.2|5531|5547.2|5525|0
1606440900000|2020-11-27 01:35:00|5552.5|5530.3|5554.3|5532.1|5554.3|5532.1|5550.2|5528|0
1606441200000|2020-11-27 01:40:00|5554.7|5532.5|5558.2|5536|5558.2|5536|5554.7|5532.5|0
1606441500000|2020-11-27 01:45:00|5557.5|5535.3|5556.6|5534.4|5557.6|5535.4|5555.7|5533.5|0
1606441800000|2020-11-27 01:50:00|5556.7|5534.5|5551.6|5529.4|5556.7|5534.5|5551.6|5529.4|0
1606442100000|2020-11-27 01:55:00|5551.8|5529.6|5551.6|5529.4|5553.4|5531.2|5551.6|5529.4|0
1606442400000|2020-11-27 02:00:00|5551.8|5529.6|5549.3|5527.1|5552.1|5529.9|5549.3|5527.1|0
1606442700000|2020-11-27 02:05:00|5549.4|5527.2|5539.1|5516.9|5549.4|5527.2|5539.1|5516.9|0
1606443000000|2020-11-27 02:10:00|5542.8|5520.6|5546.5|5524.3|5547.7|5525.5|5542.4|5520.2|0
1606443300000|2020-11-27 02:15:00|5547.9|5525.7|5546.2|5524|5547.9|5525.7|5544.5|5522.3|0
1606443600000|2020-11-27 02:20:00|5544.6|5522.4|5547.2|5525|5548.3|5526.1|5544.6|5522.4|0
1606443900000|2020-11-27 02:25:00|5548.3|5526.1|5548.6|5526.4|5550.1|5527.9|5548.2|5526|0
1606444200000|2020-11-27 02:30:00|5547.7|5525.5|5546.8|5524.6|5547.7|5525.5|5544.1|5521.9|0
1606444500000|2020-11-27 02:35:00|5546.5|5524.3|5546.8|5524.6|5546.8|5524.6|5543.9|5521.7|0
1606444800000|2020-11-27 02:40:00|5545.9|5523.7|5543.5|5521.3|5545.9|5523.7|5543.1|5520.9|0
1606445100000|2020-11-27 02:45:00|5543.4|5521.2|5542.8|5520.6|5543.5|5521.3|5541.9|5519.7|0
1606445400000|2020-11-27 02:50:00|5543.3|5521.1|5546.4|5524.2|5546.4|5524.2|5543.3|5521.1|0
1606445700000|2020-11-27 02:55:00|5549|5526.8|5555.1|5532.9|5555.1|5532.9|5547.6|5525.4|0
1606446000000|2020-11-27 03:00:00|5555.3|5533.1|5554.3|5532.1|5556.3|5534.1|5553.5|5531.3|0
1606446300000|2020-11-27 03:05:00|5552.2|5530|5554.5|5532.3|5554.6|5532.4|5552.2|5530|0
1606446600000|2020-11-27 03:10:00|5554|5531.8|5554.3|5532.1|5555.1|5532.9|5553.5|5531.3|0
1606446900000|2020-11-27 03:15:00|5554|5531.8|5554|5531.8|5555.5|5533.3|5553.8|5531.6|0
1606447200000|2020-11-27 03:20:00|5553.5|5531.3|5556|5533.8|5556|5533.8|5552.6|5530.4|0
1606447500000|2020-11-27 03:25:00|5555.2|5533|5552.1|5529.9|5555.4|5533.2|5552.1|5529.9|0
1606447800000|2020-11-27 03:30:00|5552.5|5530.3|5554.3|5532.1|5554.3|5532.1|5551.6|5529.4|0
1606448100000|2020-11-27 03:35:00|5555.2|5533|5554.2|5532|5555.2|5533|5552.8|5530.6|0
1606448400000|2020-11-27 03:40:00|5555.7|5533.5|5556.2|5534|5557.3|5535.1|5554.8|5532.6|0
1606448700000|2020-11-27 03:45:00|5555.9|5533.7|5555|5532.8|5556.2|5534|5555|5532.8|0
1606449000000|2020-11-27 03:50:00|5554.1|5531.9|5554|5531.8|5554.8|5532.6|5552.2|5530|0
1606449300000|2020-11-27 03:55:00|5554.8|5532.6|5558.6|5536.4|5559.3|5537.1|5554.8|5532.6|0
1606449600000|2020-11-27 04:00:00|5557.4|5535.2|5562.7|5540.5|5562.7|5540.5|5557.4|5535.2|0
1606449900000|2020-11-27 04:05:00|5562.4|5540.2|5558.7|5536.5|5562.4|5540.2|5558.6|5536.4|0
1606450200000|2020-11-27 04:10:00|5559.1|5536.9|5559.7|5537.5|5561|5538.8|5559.1|5536.9|0
1606450500000|2020-11-27 04:15:00|5559.1|5536.9|5558.7|5536.5|5561.7|5539.5|5558.7|5536.5|0
1606450800000|2020-11-27 04:20:00|5555.9|5533.7|5556.5|5534.3|5556.5|5534.3|5554.5|5532.3|0
1606451100000|2020-11-27 04:25:00|5556.3|5534.1|5561.2|5539|5562.3|5540.1|5555.9|5533.7|0
1606451400000|2020-11-27 04:30:00|5561.8|5539.6|5562.4|5540.2|5563|5540.8|5561.8|5539.6|0
1606451700000|2020-11-27 04:35:00|5562.6|5540.4|5564.1|5541.9|5564.6|5542.4|5562.3|5540.1|0
1606452000000|2020-11-27 04:40:00|5564.8|5542.6|5568.1|5545.9|5568.1|5545.9|5564.8|5542.6|0
1606452300000|2020-11-27 04:45:00|5567.6|5545.4|5570.7|5548.5|5572.8|5550.6|5567.6|5545.4|0
1606452600000|2020-11-27 04:50:00|5569.7|5547.5|5564.9|5542.7|5569.7|5547.5|5564.4|5542.2|0
1606452900000|2020-11-27 04:55:00|5565.2|5543|5569.4|5547.2|5570.2|5548|5565.2|5543|0
1606691400000|2020-11-29 23:10:00|5598.6|5576.2|5607.6|5585.2|5608.2|5585.8|5596|5573.6|0
1606691700000|2020-11-29 23:15:00|5606.4|5584|5592.1|5569.7|5606.4|5584|5592.1|5569.7|0
1606692000000|2020-11-29 23:20:00|5593.2|5570.8|5592|5569.6|5593.2|5570.8|5588.4|5566|0
1606692300000|2020-11-29 23:25:00|5593.4|5571|5585.6|5563.4|5593.4|5571|5585.1|5562.9|0
1606692600000|2020-11-29 23:30:00|5586|5563.8|5590.7|5568.3|5591.1|5568.7|5586|5563.8|0
1606692900000|2020-11-29 23:35:00|5590.5|5568.1|5584.1|5561.9|5590.8|5568.4|5577.1|5554.9|0
1606693200000|2020-11-29 23:40:00|5581.5|5559.3|5576.7|5554.5|5582|5559.8|5576.2|5554|0
1606693500000|2020-11-29 23:45:00|5574.8|5552.6|5574|5551.8|5577.3|5555.1|5573.4|5551.2|0
1606693800000|2020-11-29 23:50:00|5575.1|5552.9|5573.6|5551.4|5575.9|5553.7|5570.8|5548.6|0
1606694100000|2020-11-29 23:55:00|5572.3|5550.1|5569.7|5547.5|5573.7|5551.5|5569.7|5547.5|0
1606694400000|2020-11-30 00:00:00|5570|5547.8|5552.4|5530.2|5570|5547.8|5552.4|5530.2|0
1606694700000|2020-11-30 00:05:00|5551.8|5529.6|5546.1|5523.9|5554.2|5532|5546.1|5523.9|0
1606695000000|2020-11-30 00:10:00|5548.5|5526.3|5546|5523.8|5548.5|5526.3|5542.2|5520|0
1606695300000|2020-11-30 00:15:00|5546.7|5524.5|5530.9|5508.9|5549.3|5527.1|5530.9|5508.9|0
1606695600000|2020-11-30 00:20:00|5527.6|5505.6|5526.6|5504.6|5528.6|5506.6|5525.1|5503.1|0
1606695900000|2020-11-30 00:25:00|5526.7|5504.7|5536.1|5514|5537.4|5515.2|5525.8|5503.8|0
1606696200000|2020-11-30 00:30:00|5535.8|5513.8|5529.7|5507.7|5535.8|5513.8|5526.8|5504.8|0
1606696500000|2020-11-30 00:35:00|5528.9|5506.9|5525.5|5503.5|5528.9|5506.9|5521.7|5499.7|0
1606696800000|2020-11-30 00:40:00|5525|5503|5521.8|5499.8|5526.8|5504.8|5521.8|5499.8|0
1606697100000|2020-11-30 00:45:00|5520.8|5498.8|5516.1|5494.1|5523.7|5501.7|5516.1|5494.1|0
1606697400000|2020-11-30 00:50:00|5511.3|5489.3|5513.8|5491.8|5513.8|5491.8|5508.2|5486.2|0
1606697700000|2020-11-30 00:55:00|5517.1|5495.1|5516.3|5494.3|5518.9|5496.9|5514|5492|0
1606698000000|2020-11-30 01:00:00|5515.5|5493.5|5508.8|5486.8|5515.5|5493.5|5505.9|5483.9|0
1606698300000|2020-11-30 01:05:00|5507.4|5485.4|5505.8|5483.8|5507.8|5485.8|5504.5|5482.5|0
1606698600000|2020-11-30 01:10:00|5503.7|5481.7|5509.5|5487.5|5511.3|5489.3|5503|5481|0
1606698900000|2020-11-30 01:15:00|5508.5|5486.5|5509.2|5487.2|5509.5|5487.5|5505.1|5483.1|0
1606699200000|2020-11-30 01:20:00|5509.4|5487.4|5510.3|5488.3|5512.5|5490.5|5509.2|5487.2|0
1606699500000|2020-11-30 01:25:00|5509|5487|5509.9|5487.9|5513.3|5491.3|5508.9|5486.9|0
1606699800000|2020-11-30 01:30:00|5510.2|5488.2|5514.2|5492.2|5514.2|5492.2|5510.2|5488.2|0
1606700100000|2020-11-30 01:35:00|5516.5|5494.5|5515.6|5493.6|5517.9|5495.9|5512.9|5490.9|0
1606700400000|2020-11-30 01:40:00|5515.5|5493.5|5510|5488|5515.5|5493.5|5510|5488|0
1606700700000|2020-11-30 01:45:00|5508|5486|5501.4|5479.4|5508|5486|5499.2|5477.2|0
1606701000000|2020-11-30 01:50:00|5500.9|5478.9|5501.5|5479.5|5504.6|5482.6|5500.9|5478.9|0
1606701300000|2020-11-30 01:55:00|5502.9|5480.9|5500.7|5478.7|5502.9|5480.9|5500.5|5478.5|0
1606701600000|2020-11-30 02:00:00|5503.6|5481.6|5504.1|5482.1|5504.1|5482.1|5501.9|5479.9|0
1606701900000|2020-11-30 02:05:00|5503.7|5481.7|5503.1|5481.1|5506.8|5484.8|5502.6|5480.6|0
1606702200000|2020-11-30 02:10:00|5503.4|5481.4|5506.2|5484.2|5506.2|5484.2|5502.2|5480.2|0
1606702500000|2020-11-30 02:15:00|5506.4|5484.4|5504|5482|5507.2|5485.2|5504|5482|0
1606702800000|2020-11-30 02:20:00|5503.5|5481.5|5501.1|5479.1|5505|5483|5500.8|5478.8|0
1606703100000|2020-11-30 02:25:00|5500.7|5478.7|5501.2|5479.2|5501.2|5479.2|5498.7|5476.7|0
1606703400000|2020-11-30 02:30:00|5501.6|5479.6|5502.8|5480.8|5504.1|5482.1|5500.7|5478.7|0
1606703700000|2020-11-30 02:35:00|5503|5481|5501.7|5479.7|5503.3|5481.3|5501.3|5479.3|0
1606704000000|2020-11-30 02:40:00|5502.1|5480.1|5498.1|5476.1|5503.7|5481.7|5498.1|5476.1|0
1606704300000|2020-11-30 02:45:00|5497.7|5475.7|5496.7|5474.7|5498.7|5476.7|5494.6|5472.6|0
1606704600000|2020-11-30 02:50:00|5498.9|5476.9|5502.3|5480.3|5502.4|5480.4|5498.8|5476.8|0
1606704900000|2020-11-30 02:55:00|5501.4|5479.4|5504.6|5482.6|5504.6|5482.6|5498.7|5476.7|0
1606705200000|2020-11-30 03:00:00|5505.1|5483.1|5510.3|5488.3|5510.3|5488.3|5503.8|5481.8|0
1606705500000|2020-11-30 03:05:00|5514.7|5492.7|5514.2|5492.2|5516.6|5494.6|5514.2|5492.2|0
1606705800000|2020-11-30 03:10:00|5510.9|5488.9|5507.9|5485.9|5510.9|5488.9|5507.9|5485.9|0
1606706100000|2020-11-30 03:15:00|5507.2|5485.2|5505.2|5483.2|5509.2|5487.2|5505.2|5483.2|0
1606706400000|2020-11-30 03:20:00|5506.2|5484.2|5498.3|5476.3|5506.2|5484.2|5498.3|5476.3|0
1606706700000|2020-11-30 03:25:00|5497.2|5475.2|5495.1|5473.1|5497.2|5475.2|5493.8|5471.8|0
1606707000000|2020-11-30 03:30:00|5494.7|5472.7|5488.7|5466.7|5494.7|5472.7|5488.7|5466.7|0
1606707300000|2020-11-30 03:35:00|5490.7|5468.7|5486|5464.1|5492|5470|5485.2|5463.4|0
1606707600000|2020-11-30 03:40:00|5487.6|5465.6|5500.8|5478.8|5500.8|5478.8|5486.3|5464.3|0
1606707900000|2020-11-30 03:45:00|5499.8|5477.8|5510.7|5488.7|5510.7|5488.7|5498.2|5476.2|0
1606708200000|2020-11-30 03:50:00|5510.8|5488.8|5514.7|5492.7|5514.7|5492.7|5506.2|5484.2|0
1606708500000|2020-11-30 03:55:00|5513.4|5491.4|5510.8|5488.8|5513.4|5491.4|5507.5|5485.5|0
1606708800000|2020-11-30 04:00:00|5511|5489|5520.1|5498.1|5520.1|5498.1|5509.8|5487.8|0
1606709100000|2020-11-30 04:05:00|5518.1|5496.1|5506.9|5484.9|5518.1|5496.1|5504.9|5482.9|0
1606709400000|2020-11-30 04:10:00|5506|5484|5507.8|5485.8|5507.8|5485.8|5500.3|5478.3|0
1606709700000|2020-11-30 04:15:00|5505.7|5483.7|5499.9|5477.9|5507.8|5485.8|5499.9|5477.9|0
1606710000000|2020-11-30 04:20:00|5500.6|5478.6|5500.4|5478.4|5500.6|5478.6|5496.6|5474.6|0
1606710300000|2020-11-30 04:25:00|5500|5478|5506.4|5484.4|5506.7|5484.7|5499.1|5477.1|0
1606710600000|2020-11-30 04:30:00|5509.3|5487.3|5506.2|5484.2|5509.3|5487.3|5503.3|5481.3|0
1606710900000|2020-11-30 04:35:00|5506.3|5484.3|5511.1|5489.1|5511.8|5489.8|5505.3|5483.3|0
1606711200000|2020-11-30 04:40:00|5511.3|5489.3|5509.1|5487.1|5511.6|5489.6|5504.7|5482.7|0
1606711500000|2020-11-30 04:45:00|5508.8|5486.8|5507.7|5485.7|5513.1|5491.1|5507.7|5485.7|0
1606711800000|2020-11-30 04:50:00|5508|5486|5514.7|5492.7|5516.4|5494.4|5508|5486|0
1606712100000|2020-11-30 04:55:00|5515.5|5493.5|5514.4|5492.4|5515.5|5493.5|5506.9|5484.9|0
1606777800000|2020-11-30 23:10:00|5465.9|5444.1|5448.7|5426.9|5465.9|5444.1|5448.6|5426.8|0
1606778100000|2020-11-30 23:15:00|5449.5|5427.7|5463.5|5441.7|5463.5|5441.7|5449.5|5427.7|0
1606778400000|2020-11-30 23:20:00|5459.7|5437.9|5450.4|5428.6|5459.7|5437.9|5446.1|5424.3|0
1606778700000|2020-11-30 23:25:00|5448.4|5426.6|5442.7|5420.9|5448.8|5427|5441.9|5420.1|0
1606779000000|2020-11-30 23:30:00|5442.3|5420.5|5460|5438.2|5460|5438.2|5439.8|5418|0
1606779300000|2020-11-30 23:35:00|5463.1|5441.3|5474.8|5453|5474.8|5453|5461.9|5440.1|0
1606779600000|2020-11-30 23:40:00|5477.7|5455.9|5488.1|5466.1|5489.3|5467.3|5471.5|5449.7|0
1606779900000|2020-11-30 23:45:00|5488.5|5466.5|5493.1|5471.1|5493.8|5471.8|5488.5|5466.5|0
1606780200000|2020-11-30 23:50:00|5490.8|5468.8|5484.7|5462.9|5493.7|5471.7|5484.7|5462.9|0
1606780500000|2020-11-30 23:55:00|5482.5|5460.7|5492.9|5470.9|5492.9|5470.9|5482.5|5460.7|0
1606780800000|2020-12-01 00:00:00|5490.5|5468.5|5499.6|5477.6|5499.7|5477.7|5488.8|5466.8|0
1606781100000|2020-12-01 00:05:00|5500|5478|5500.2|5478.2|5500.2|5478.2|5494|5472|0
1606781400000|2020-12-01 00:10:00|5503.9|5481.9|5509.9|5487.9|5510.9|5488.9|5500.3|5478.3|0
1606781700000|2020-12-01 00:15:00|5510.5|5488.5|5515.7|5493.7|5515.7|5493.7|5508.9|5486.9|0
1606782000000|2020-12-01 00:20:00|5518.1|5496.1|5519.5|5497.5|5519.5|5497.5|5513.8|5491.8|0
1606782300000|2020-12-01 00:25:00|5517.8|5495.8|5515.3|5493.3|5519.6|5497.6|5514.6|5492.6|0
1606782600000|2020-12-01 00:30:00|5515.9|5493.9|5521.5|5499.5|5521.5|5499.5|5515.2|5493.2|0
1606782900000|2020-12-01 00:35:00|5524.2|5502.2|5523.4|5501.4|5525|5503|5517.4|5495.4|0
1606783200000|2020-12-01 00:40:00|5522.9|5500.9|5526|5504|5526|5504|5522.2|5500.2|0
1606783500000|2020-12-01 00:45:00|5528.6|5506.6|5527.9|5505.9|5528.6|5506.6|5524.7|5502.7|0
1606783800000|2020-12-01 00:50:00|5526.6|5504.6|5525.3|5503.3|5529.2|5507.2|5524.5|5502.5|0
1606784100000|2020-12-01 00:55:00|5527|5505|5519.3|5497.3|5527.5|5505.5|5519.3|5497.3|0
1606784400000|2020-12-01 01:00:00|5520.6|5498.6|5535.1|5513.1|5535.1|5513.1|5518.7|5496.7|0
1606784700000|2020-12-01 01:05:00|5533.2|5511.2|5537|5514.8|5537|5514.8|5530.7|5508.7|0
1606785000000|2020-12-01 01:10:00|5534|5512|5533.4|5511.4|5535.3|5513.3|5533.4|5511.4|0
1606785300000|2020-12-01 01:15:00|5531.2|5509.2|5529|5507|5536.1|5514|5524.8|5502.8|0
1606785600000|2020-12-01 01:20:00|5529.6|5507.6|5537.5|5515.3|5537.9|5515.7|5528.4|5506.4|0
1606785900000|2020-12-01 01:25:00|5537.9|5515.7|5541.5|5519.3|5541.5|5519.3|5535.6|5513.6|0
1606786200000|2020-12-01 01:30:00|5540.3|5518.1|5543.4|5521.2|5545.3|5523.1|5539.5|5517.3|0
1606786500000|2020-12-01 01:35:00|5542|5519.8|5539.5|5517.3|5542.4|5520.2|5537.7|5515.5|0
1606786800000|2020-12-01 01:40:00|5539|5516.8|5545.3|5523.1|5545.3|5523.1|5538.6|5516.4|0
1606787100000|2020-12-01 01:45:00|5546.4|5524.2|5549.2|5527|5549.2|5527|5546|5523.8|0
1606787400000|2020-12-01 01:50:00|5549.5|5527.3|5552|5529.8|5552|5529.8|5546.8|5524.6|0
1606787700000|2020-12-01 01:55:00|5551.2|5529|5548.4|5526.2|5551.2|5529|5548.4|5526.2|0
1606788000000|2020-12-01 02:00:00|5552|5529.8|5548.5|5526.3|5552|5529.8|5547.5|5525.3|0
1606788300000|2020-12-01 02:05:00|5550.3|5528.1|5551.3|5529.1|5551.8|5529.6|5548.3|5526.1|0
1606788600000|2020-12-01 02:10:00|5551.9|5529.7|5550.9|5528.7|5551.9|5529.7|5547.7|5525.5|0
1606788900000|2020-12-01 02:15:00|5551.8|5529.6|5550.1|5527.9|5554.1|5531.9|5550.1|5527.9|0
1606789200000|2020-12-01 02:20:00|5549.3|5527.1|5543.9|5521.7|5549.3|5527.1|5543.9|5521.7|0
1606789500000|2020-12-01 02:25:00|5545.4|5523.2|5545.6|5523.4|5547|5524.8|5544.5|5522.3|0
1606789800000|2020-12-01 02:30:00|5544.4|5522.2|5542.7|5520.5|5546.4|5524.2|5542.5|5520.3|0
1606790100000|2020-12-01 02:35:00|5543.5|5521.3|5539.4|5517.2|5544.4|5522.2|5539.4|5517.2|0
1606790400000|2020-12-01 02:40:00|5538.8|5516.6|5538.9|5516.7|5540.4|5518.2|5538|5515.8|0
1606790700000|2020-12-01 02:45:00|5538.4|5516.2|5538.2|5516|5539.2|5517|5536.8|5514.6|0
1606791000000|2020-12-01 02:50:00|5539.3|5517.1|5547.4|5525.2|5547.4|5525.2|5539.3|5517.1|0
1606791300000|2020-12-01 02:55:00|5547.2|5525|5542.5|5520.3|5549|5526.8|5542.5|5520.3|0
1606791600000|2020-12-01 03:00:00|5542|5519.8|5543.4|5521.2|5545.5|5523.3|5542|5519.8|0
1606791900000|2020-12-01 03:05:00|5544.1|5521.9|5547.6|5525.4|5548.4|5526.2|5543.4|5521.2|0
1606792200000|2020-12-01 03:10:00|5549.1|5526.9|5554|5531.8|5554|5531.8|5549.1|5526.9|0
1606792500000|2020-12-01 03:15:00|5554.9|5532.7|5554.5|5532.3|5555.5|5533.3|5553.6|5531.4|0
1606792800000|2020-12-01 03:20:00|5554.8|5532.6|5557.4|5535.2|5560.2|5538|5554.8|5532.6|0
1606793100000|2020-12-01 03:25:00|5557.9|5535.7|5554.1|5531.9|5557.9|5535.7|5554.1|5531.9|0
1606793400000|2020-12-01 03:30:00|5555.2|5533|5547.8|5525.6|5556|5533.8|5547.8|5525.6|0
1606793700000|2020-12-01 03:35:00|5549.2|5527|5551.4|5529.2|5553.6|5531.4|5548.5|5526.3|0
1606794000000|2020-12-01 03:40:00|5549.5|5527.3|5546.8|5524.6|5549.5|5527.3|5546.6|5524.4|0
1606794300000|2020-12-01 03:45:00|5548.7|5526.5|5550.1|5527.9|5551.4|5529.2|5548.7|5526.5|0
1606794600000|2020-12-01 03:50:00|5551.2|5529|5551.8|5529.6|5552|5529.8|5549.6|5527.4|0
1606794900000|2020-12-01 03:55:00|5552.5|5530.3|5548.3|5526.1|5552.5|5530.3|5548.3|5526.1|0
1606795200000|2020-12-01 04:00:00|5547.6|5525.4|5553.4|5531.2|5554|5531.8|5545.8|5523.6|0
1606795500000|2020-12-01 04:05:00|5553.5|5531.3|5550.8|5528.6|5553.5|5531.3|5550.8|5528.6|0
1606795800000|2020-12-01 04:10:00|5550.9|5528.7|5547.5|5525.3|5551.5|5529.3|5547.5|5525.3|0
1606796100000|2020-12-01 04:15:00|5547.8|5525.6|5550.6|5528.4|5551.9|5529.7|5545.9|5523.7|0
1606796400000|2020-12-01 04:20:00|5549.1|5526.9|5546.3|5524.1|5549.8|5527.6|5545.7|5523.5|0
1606796700000|2020-12-01 04:25:00|5544.3|5522.1|5535.2|5513.2|5544.3|5522.1|5535.2|5513.2|0
1606797000000|2020-12-01 04:30:00|5534.6|5512.6|5527.6|5505.6|5536.2|5514|5527.6|5505.6|0
1606797300000|2020-12-01 04:35:00|5526.5|5504.5|5527.6|5505.6|5528.8|5506.8|5523|5501|0
1606797600000|2020-12-01 04:40:00|5528.9|5506.9|5531.1|5509.1|5531.1|5509.1|5527.7|5505.7|0
1606797900000|2020-12-01 04:45:00|5530.7|5508.7|5525.2|5503.2|5530.9|5508.9|5525.2|5503.2|0
1606798200000|2020-12-01 04:50:00|5524.5|5502.5|5526.6|5504.6|5528.4|5506.4|5524.5|5502.5|0
1606798500000|2020-12-01 04:55:00|5526.7|5504.7|5529.5|5507.5|5531.8|5509.8|5521.8|5499.8|0
1606864200000|2020-12-01 23:10:00|5523|5501|5516|5494|5523.2|5501.2|5515.8|5493.8|0
1606864500000|2020-12-01 23:15:00|5515.8|5493.8|5518.4|5496.4|5523.3|5501.3|5513.2|5491.2|0
1606864800000|2020-12-01 23:20:00|5521.4|5499.4|5513.3|5491.3|5521.4|5499.4|5513.1|5491.1|0
1606865100000|2020-12-01 23:25:00|5516.6|5494.6|5515|5493|5520.4|5498.4|5515|5493|0
1606865400000|2020-12-01 23:30:00|5514.6|5492.6|5509.1|5487.1|5514.6|5492.6|5509.1|5487.1|0
1606865700000|2020-12-01 23:35:00|5510.4|5488.4|5505.5|5483.5|5515.5|5493.5|5505.5|5483.5|0
1606866000000|2020-12-01 23:40:00|5505.6|5483.6|5506.7|5484.7|5509.8|5487.8|5505|5483|0
1606866300000|2020-12-01 23:45:00|5505.9|5483.9|5510.6|5488.6|5512.3|5490.3|5504.7|5482.7|0
1606866600000|2020-12-01 23:50:00|5513.6|5491.6|5515.9|5493.9|5518.5|5496.5|5513.5|5491.5|0
1606866900000|2020-12-01 23:55:00|5519.2|5497.2|5517.8|5495.8|5519.2|5497.2|5516.2|5494.2|0
1606867200000|2020-12-02 00:00:00|5516.5|5494.5|5519.4|5497.4|5520|5498|5514.8|5492.8|0
1606867500000|2020-12-02 00:05:00|5521.6|5499.6|5528.1|5506.1|5528.8|5506.8|5521.4|5499.4|0
1606867800000|2020-12-02 00:10:00|5528.5|5506.5|5523.6|5501.6|5528.5|5506.5|5523.6|5501.6|0
1606868100000|2020-12-02 00:15:00|5522.7|5500.7|5525.3|5503.3|5525.3|5503.3|5521.9|5499.9|0
1606868400000|2020-12-02 00:20:00|5525.7|5503.7|5532.2|5510.2|5532.2|5510.2|5525.1|5503.1|0
1606868700000|2020-12-02 00:25:00|5536.1|5514|5532.4|5510.4|5536.1|5514|5531.2|5509.2|0
1606869000000|2020-12-02 00:30:00|5531.2|5509.2|5530.8|5508.8|5531.8|5509.8|5529.4|5507.4|0
1606869300000|2020-12-02 00:35:00|5532.3|5510.3|5526.2|5504.2|5532.7|5510.7|5526.2|5504.2|0
1606869600000|2020-12-02 00:40:00|5525|5503|5518.6|5496.6|5525|5503|5516.3|5494.3|0
1606869900000|2020-12-02 00:45:00|5518.5|5496.5|5515.8|5493.8|5518.5|5496.5|5515.8|5493.8|0
1606870200000|2020-12-02 00:50:00|5514.4|5492.4|5517.1|5495.1|5517.1|5495.1|5510.9|5488.9|0
1606870500000|2020-12-02 00:55:00|5514.8|5492.8|5506.8|5484.8|5514.8|5492.8|5506|5484|0
1606870800000|2020-12-02 01:00:00|5506.4|5484.4|5499.1|5477.1|5506.4|5484.4|5499.1|5477.1|0
1606871100000|2020-12-02 01:05:00|5497.9|5475.9|5498.1|5476.1|5501|5479|5497.7|5475.7|0
1606871400000|2020-12-02 01:10:00|5497.5|5475.5|5495.2|5473.2|5497.5|5475.5|5495.2|5473.2|0
1606871700000|2020-12-02 01:15:00|5495|5473|5502.8|5480.8|5502.8|5480.8|5495|5473|0
1606872000000|2020-12-02 01:20:00|5502.1|5480.1|5505.7|5483.7|5506.8|5484.8|5502.1|5480.1|0
1606872300000|2020-12-02 01:25:00|5506|5484|5494.3|5472.3|5506|5484|5494.3|5472.3|0
1606872600000|2020-12-02 01:30:00|5494.6|5472.6|5492.6|5470.6|5499.8|5477.8|5492.6|5470.6|0
1606872900000|2020-12-02 01:35:00|5491.9|5469.9|5489.5|5467.5|5494.1|5472.1|5488.7|5466.7|0
1606873200000|2020-12-02 01:40:00|5488.8|5466.8|5490.2|5468.2|5490.9|5468.9|5488.5|5466.5|0
1606873500000|2020-12-02 01:45:00|5489.1|5467.1|5493.5|5471.5|5493.5|5471.5|5488|5466|0
1606873800000|2020-12-02 01:50:00|5494.6|5472.6|5498.1|5476.1|5498.1|5476.1|5491.9|5469.9|0
1606874100000|2020-12-02 01:55:00|5500.4|5478.4|5502.2|5480.2|5504.4|5482.4|5500.4|5478.4|0
1606874400000|2020-12-02 02:00:00|5504.6|5482.6|5511.4|5489.4|5511.9|5489.9|5504.6|5482.6|0
1606874700000|2020-12-02 02:05:00|5509.4|5487.4|5497.4|5475.4|5509.4|5487.4|5497.4|5475.4|0
1606875000000|2020-12-02 02:10:00|5498.8|5476.8|5501.7|5479.7|5502.1|5480.1|5498.8|5476.8|0
1606875300000|2020-12-02 02:15:00|5499.8|5477.8|5498.9|5476.9|5500|5478|5495.8|5473.8|0
1606875600000|2020-12-02 02:20:00|5499.4|5477.4|5502.3|5480.3|5503.4|5481.4|5498.8|5476.8|0
1606875900000|2020-12-02 02:25:00|5502|5480|5502.9|5480.9|5504.8|5482.8|5499.6|5477.6|0
1606876200000|2020-12-02 02:30:00|5504.9|5482.9|5504.6|5482.6|5505.1|5483.1|5503.9|5481.9|0
1606876500000|2020-12-02 02:35:00|5505.2|5483.2|5502.9|5480.9|5505.6|5483.6|5502.6|5480.6|0
1606876800000|2020-12-02 02:40:00|5503.4|5481.4|5505.8|5483.8|5505.8|5483.8|5503.2|5481.2|0
1606877100000|2020-12-02 02:45:00|5505|5483|5502.1|5480.1|5505.2|5483.2|5501|5479|0
1606877400000|2020-12-02 02:50:00|5501.5|5479.5|5508.4|5486.4|5509.8|5487.8|5501.5|5479.5|0
1606877700000|2020-12-02 02:55:00|5506.3|5484.3|5508.8|5486.8|5508.8|5486.8|5506.3|5484.3|0
1606878000000|2020-12-02 03:00:00|5508.6|5486.6|5514.5|5492.5|5514.5|5492.5|5508.6|5486.6|0
1606878300000|2020-12-02 03:05:00|5514.6|5492.6|5513.5|5491.5|5517.8|5495.8|5513|5491|0
1606878600000|2020-12-02 03:10:00|5512.7|5490.7|5514.2|5492.2|5515.2|5493.2|5512.7|5490.7|0
1606878900000|2020-12-02 03:15:00|5514.8|5492.8|5516.4|5494.4|5518|5496|5514.8|5492.8|0
1606879200000|2020-12-02 03:20:00|5515.7|5493.7|5520.5|5498.5|5520.8|5498.8|5515.2|5493.2|0
1606879500000|2020-12-02 03:25:00|5520|5498|5517.9|5495.9|5520.2|5498.2|5515.3|5493.3|0
1606879800000|2020-12-02 03:30:00|5516|5494|5517|5495|5518|5496|5515.4|5493.4|0
1606880100000|2020-12-02 03:35:00|5517.4|5495.4|5516.8|5494.8|5519|5497|5516.1|5494.1|0
1606880400000|2020-12-02 03:40:00|5516.5|5494.5|5519.6|5497.6|5519.6|5497.6|5516.5|5494.5|0
1606880700000|2020-12-02 03:45:00|5518.7|5496.7|5517.6|5495.6|5521.3|5499.3|5517.2|5495.2|0
1606881000000|2020-12-02 03:50:00|5518|5496|5516.1|5494.1|5519.1|5497.1|5515.6|5493.6|0
1606881300000|2020-12-02 03:55:00|5517.4|5495.4|5520.2|5498.2|5520.2|5498.2|5517.4|5495.4|0
1606881600000|2020-12-02 04:00:00|5519.8|5497.8|5521|5499|5521.3|5499.3|5519|5497|0
1606881900000|2020-12-02 04:05:00|5520.6|5498.6|5525.9|5503.9|5525.9|5503.9|5520.6|5498.6|0
1606882200000|2020-12-02 04:10:00|5526.3|5504.3|5528.6|5506.6|5529.4|5507.4|5526.3|5504.3|0
1606882500000|2020-12-02 04:15:00|5529.4|5507.4|5528.9|5506.9|5529.7|5507.7|5527|5505|0
1606882800000|2020-12-02 04:20:00|5528.8|5506.8|5526.4|5504.4|5529.3|5507.3|5526.2|5504.2|0
1606883100000|2020-12-02 04:25:00|5527|5505|5524.9|5502.9|5528.2|5506.2|5523.6|5501.6|0
1606883400000|2020-12-02 04:30:00|5522.8|5500.8|5519.6|5497.6|5526.4|5504.4|5519.6|5497.6|0
1606883700000|2020-12-02 04:35:00|5519.7|5497.7|5521.6|5499.6|5521.6|5499.6|5518.6|5496.6|0
1606884000000|2020-12-02 04:40:00|5523.2|5501.2|5520.4|5498.4|5524.5|5502.5|5520.4|5498.4|0
1606884300000|2020-12-02 04:45:00|5520.3|5498.3|5522.6|5500.6|5524.3|5502.3|5520.3|5498.3|0
1606884600000|2020-12-02 04:50:00|5523.4|5501.4|5524.4|5502.4|5527.6|5505.6|5523.4|5501.4|0
1606884900000|2020-12-02 04:55:00|5522.9|5500.9|5530.1|5508.1|5531.9|5509.9|5522.9|5500.9|0
1606950600000|2020-12-02 23:10:00|5522.8|5500.8|5515.4|5493.4|5526.1|5504.1|5513.7|5491.7|0
1606950900000|2020-12-02 23:15:00|5511.9|5489.9|5520.4|5498.4|5520.9|5498.9|5511.9|5489.9|0
1606951200000|2020-12-02 23:20:00|5517.7|5495.7|5523.9|5501.9|5525.4|5503.4|5516.2|5494.2|0
1606951500000|2020-12-02 23:25:00|5520.8|5498.8|5518.6|5496.6|5522.6|5500.6|5518.4|5496.4|0
1606951800000|2020-12-02 23:30:00|5520.9|5498.9|5524.5|5502.5|5525.8|5503.8|5520.7|5498.7|0
1606952100000|2020-12-02 23:35:00|5525.3|5503.3|5525.5|5503.5|5530.1|5508.1|5525.3|5503.3|0
1606952400000|2020-12-02 23:40:00|5525.4|5503.4|5526.5|5504.5|5528.8|5506.8|5525.1|5503.1|0
1606952700000|2020-12-02 23:45:00|5524.1|5502.1|5520.9|5498.9|5524.1|5502.1|5518.8|5496.8|0
1606953000000|2020-12-02 23:50:00|5520.1|5498.1|5516.9|5494.9|5520.1|5498.1|5514.8|5492.8|0
1606953300000|2020-12-02 23:55:00|5516.4|5494.4|5519.2|5497.2|5519.2|5497.2|5515.9|5493.9|0
1606953600000|2020-12-03 00:00:00|5519.3|5497.3|5516.7|5494.7|5520.9|5498.9|5513.8|5491.8|0
1606953900000|2020-12-03 00:05:00|5518.1|5496.1|5517.9|5495.9|5519.2|5497.2|5514.7|5492.7|0
1606954200000|2020-12-03 00:10:00|5516.5|5494.5|5516.3|5494.3|5517.5|5495.5|5514.7|5492.7|0
1606954500000|2020-12-03 00:15:00|5515.6|5493.6|5516.3|5494.3|5516.9|5494.9|5514.5|5492.5|0
1606954800000|2020-12-03 00:20:00|5517.5|5495.5|5511.2|5489.2|5517.5|5495.5|5509.6|5487.6|0
1606955100000|2020-12-03 00:25:00|5511.7|5489.7|5504.6|5482.6|5512.9|5490.9|5504.6|5482.6|0
1606955400000|2020-12-03 00:30:00|5505.9|5483.9|5508.2|5486.2|5508.2|5486.2|5504|5482|0
1606955700000|2020-12-03 00:35:00|5507.9|5485.9|5506.3|5484.3|5508.5|5486.5|5504.9|5482.9|0
1606956000000|2020-12-03 00:40:00|5506|5484|5501.2|5479.2|5506|5484|5500.5|5478.5|0
1606956300000|2020-12-03 00:45:00|5502|5480|5498.3|5476.3|5502.2|5480.2|5497.8|5475.8|0
1606956600000|2020-12-03 00:50:00|5497.6|5475.6|5502|5480|5502.2|5480.2|5497.6|5475.6|0
1606956900000|2020-12-03 00:55:00|5504.3|5482.3|5506.3|5484.3|5506.9|5484.9|5504.3|5482.3|0
1606957200000|2020-12-03 01:00:00|5506.1|5484.1|5508.9|5486.9|5508.9|5486.9|5505.2|5483.2|0
1606957500000|2020-12-03 01:05:00|5508.5|5486.5|5506|5484|5509.9|5487.9|5506|5484|0
1606957800000|2020-12-03 01:10:00|5505.4|5483.4|5501.8|5479.8|5505.4|5483.4|5500.3|5478.3|0
1606958100000|2020-12-03 01:15:00|5499.8|5477.8|5497.3|5475.3|5499.9|5477.9|5497.1|5475.1|0
1606958400000|2020-12-03 01:20:00|5498.7|5476.7|5502.5|5480.5|5502.5|5480.5|5498.6|5476.6|0
1606958700000|2020-12-03 01:25:00|5502.8|5480.8|5502.2|5480.2|5502.8|5480.8|5499.6|5477.6|0
1606959000000|2020-12-03 01:30:00|5504|5482|5503.8|5481.8|5504.8|5482.8|5502.7|5480.7|0
1606959300000|2020-12-03 01:35:00|5503.9|5481.9|5509.8|5487.8|5509.8|5487.8|5503.9|5481.9|0
1606959600000|2020-12-03 01:40:00|5508.1|5486.1|5507.4|5485.4|5509.2|5487.2|5507.4|5485.4|0
1606959900000|2020-12-03 01:45:00|5506.7|5484.7|5515.9|5493.9|5515.9|5493.9|5506.7|5484.7|0
1606960200000|2020-12-03 01:50:00|5517.5|5495.5|5519.8|5497.8|5521.5|5499.5|5517.5|5495.5|0
1606960500000|2020-12-03 01:55:00|5519.4|5497.4|5520.9|5498.9|5521.3|5499.3|5519.4|5497.4|0
1606960800000|2020-12-03 02:00:00|5522|5500|5523.6|5501.6|5524.6|5502.6|5521.3|5499.3|0
1606961100000|2020-12-03 02:05:00|5523.4|5501.4|5511.9|5489.9|5523.4|5501.4|5511.9|5489.9|0
1606961400000|2020-12-03 02:10:00|5512|5490|5513.2|5491.2|5515|5493|5510.6|5488.6|0
1606961700000|2020-12-03 02:15:00|5512.8|5490.8|5514.1|5492.1|5516|5494|5512.7|5490.7|0
1606962000000|2020-12-03 02:20:00|5514|5492|5512.6|5490.6|5514|5492|5511.8|5489.8|0
1606962300000|2020-12-03 02:25:00|5513.1|5491.1|5514.5|5492.5|5514.5|5492.5|5511.7|5489.7|0
1606962600000|2020-12-03 02:30:00|5513.9|5491.9|5516.4|5494.4|5517.4|5495.4|5513.9|5491.9|0
1606962900000|2020-12-03 02:35:00|5517.7|5495.7|5519.3|5497.3|5519.4|5497.4|5517.7|5495.7|0
1606963200000|2020-12-03 02:40:00|5518|5496|5512.9|5490.9|5519.2|5497.2|5512.9|5490.9|0
1606963500000|2020-12-03 02:45:00|5514.1|5492.1|5514.3|5492.3|5516|5494|5513.1|5491.1|0
1606963800000|2020-12-03 02:50:00|5514.4|5492.4|5512.9|5490.9|5515.1|5493.1|5512.9|5490.9|0
1606964100000|2020-12-03 02:55:00|5512.8|5490.8|5517.5|5495.5|5518.6|5496.6|5512.8|5490.8|0
1606964400000|2020-12-03 03:00:00|5517.2|5495.2|5515.2|5493.2|5517.2|5495.2|5514.6|5492.6|0
1606964700000|2020-12-03 03:05:00|5515|5493|5513.6|5491.6|5515.7|5493.7|5513.6|5491.6|0
1606965000000|2020-12-03 03:10:00|5513.8|5491.8|5514.1|5492.1|5514.1|5492.1|5511.9|5489.9|0
1606965300000|2020-12-03 03:15:00|5513.8|5491.8|5518.4|5496.4|5519|5497|5513.8|5491.8|0
1606965600000|2020-12-03 03:20:00|5518.5|5496.5|5515.1|5493.1|5518.7|5496.7|5515.1|5493.1|0
1606965900000|2020-12-03 03:25:00|5514.8|5492.8|5515.5|5493.5|5515.8|5493.8|5513.6|5491.6|0
1606966200000|2020-12-03 03:30:00|5515.1|5493.1|5513|5491|5515.1|5493.1|5512.7|5490.7|0
1606966500000|2020-12-03 03:35:00|5512.1|5490.1|5512.7|5490.7|5512.9|5490.9|5511.5|5489.5|0
1606966800000|2020-12-03 03:40:00|5512.9|5490.9|5516.3|5494.3|5516.3|5494.3|5512.9|5490.9|0
1606967100000|2020-12-03 03:45:00|5515.8|5493.8|5514.1|5492.1|5517.4|5495.4|5513.2|5491.2|0
1606967400000|2020-12-03 03:50:00|5513.3|5491.3|5514.5|5492.5|5516.2|5494.2|5513.3|5491.3|0
1606967700000|2020-12-03 03:55:00|5513.8|5491.8|5514.1|5492.1|5515.2|5493.2|5513.7|5491.7|0
1606968000000|2020-12-03 04:00:00|5513.6|5491.6|5511.3|5489.3|5513.6|5491.6|5509.9|5487.9|0
1606968300000|2020-12-03 04:05:00|5509.9|5487.9|5510.2|5488.2|5510.2|5488.2|5507.3|5485.3|0
1606968600000|2020-12-03 04:10:00|5509.2|5487.2|5507.9|5485.9|5510.3|5488.3|5507.9|5485.9|0
1606968900000|2020-12-03 04:15:00|5508.2|5486.2|5509.6|5487.6|5509.9|5487.9|5507.7|5485.7|0
1606969200000|2020-12-03 04:20:00|5510.6|5488.6|5508.5|5486.5|5510.6|5488.6|5507.8|5485.8|0
1606969500000|2020-12-03 04:25:00|5507.7|5485.7|5512.5|5490.5|5512.5|5490.5|5507.7|5485.7|0
1606969800000|2020-12-03 04:30:00|5512.1|5490.1|5515.6|5493.6|5515.6|5493.6|5511.9|5489.9|0
1606970100000|2020-12-03 04:35:00|5515.1|5493.1|5512.9|5490.9|5515.1|5493.1|5511.4|5489.4|0
1606970400000|2020-12-03 04:40:00|5514.3|5492.3|5514.7|5492.7|5515.6|5493.6|5513.8|5491.8|0
1606970700000|2020-12-03 04:45:00|5515.2|5493.2|5512.5|5490.5|5515.9|5493.9|5512.5|5490.5|0
1606971000000|2020-12-03 04:50:00|5512.3|5490.3|5515|5493|5515.3|5493.3|5511.9|5489.9|0
1606971300000|2020-12-03 04:55:00|5514.4|5492.4|5510.1|5488.1|5514.4|5492.4|5510.1|5488.1|0
1607037000000|2020-12-03 23:10:00|5517.5|5495.5|5523.3|5501.3|5525.1|5503.1|5517.5|5495.5|0
1607037300000|2020-12-03 23:15:00|5524.7|5502.7|5531.9|5509.9|5531.9|5509.9|5524.7|5502.7|0
1607037600000|2020-12-03 23:20:00|5531.2|5509.2|5533|5511|5539.6|5517.4|5531.2|5509.2|0
1607037900000|2020-12-03 23:25:00|5532|5510|5534|5512|5535.6|5513.6|5532|5510|0
1607038200000|2020-12-03 23:30:00|5533|5511|5537.4|5515.2|5537.4|5515.2|5532.9|5510.9|0
1607038500000|2020-12-03 23:35:00|5536.4|5514.2|5535.1|5513.1|5538|5515.8|5535|5513|0
1607038800000|2020-12-03 23:40:00|5534.4|5512.4|5533.6|5511.6|5535.5|5513.5|5532.6|5510.6|0
1607039100000|2020-12-03 23:45:00|5533|5511|5530.6|5508.6|5533|5511|5527.8|5505.8|0
1607039400000|2020-12-03 23:50:00|5531.2|5509.2|5532.6|5510.6|5534.7|5512.7|5531.2|5509.2|0
1607039700000|2020-12-03 23:55:00|5533.7|5511.7|5537.8|5515.6|5537.8|5515.6|5532.8|5510.8|0
1607040000000|2020-12-04 00:00:00|5538.8|5516.6|5537|5514.8|5540.5|5518.3|5537|5514.8|0
1607040300000|2020-12-04 00:05:00|5536.5|5514.3|5535.7|5513.7|5538.9|5516.7|5535.7|5513.7|0
1607040600000|2020-12-04 00:10:00|5537.2|5515|5534.9|5512.9|5537.4|5515.2|5533.2|5511.2|0
1607040900000|2020-12-04 00:15:00|5535.5|5513.5|5536.5|5514.3|5537.1|5514.9|5535.5|5513.5|0
1607041200000|2020-12-04 00:20:00|5536.4|5514.2|5542.2|5520|5542.2|5520|5535.6|5513.6|0
1607041500000|2020-12-04 00:25:00|5542.3|5520.1|5540.5|5518.3|5543.4|5521.2|5540.1|5517.9|0
1607041800000|2020-12-04 00:30:00|5541.7|5519.5|5546|5523.8|5546|5523.8|5540.7|5518.5|0
1607042100000|2020-12-04 00:35:00|5547.1|5524.9|5546.8|5524.6|5547.2|5525|5545|5522.8|0
1607042400000|2020-12-04 00:40:00|5548.8|5526.6|5550|5527.8|5550|5527.8|5547.7|5525.5|0
1607042700000|2020-12-04 00:45:00|5548.7|5526.5|5547|5524.8|5549.5|5527.3|5545.9|5523.7|0
1607043000000|2020-12-04 00:50:00|5547.2|5525|5547.1|5524.9|5549.5|5527.3|5547|5524.8|0
1607043300000|2020-12-04 00:55:00|5546.7|5524.5|5548.3|5526.1|5549.1|5526.9|5546.7|5524.5|0
1607043600000|2020-12-04 01:00:00|5548|5525.8|5552.1|5529.9|5553|5530.8|5548|5525.8|0
1607043900000|2020-12-04 01:05:00|5552.9|5530.7|5557.2|5535|5557.5|5535.3|5552.7|5530.5|0
1607044200000|2020-12-04 01:10:00|5557.7|5535.5|5560|5537.8|5560|5537.8|5557.7|5535.5|0
1607044500000|2020-12-04 01:15:00|5560.5|5538.3|5564.9|5542.7|5565.9|5543.7|5560.5|5538.3|0
1607044800000|2020-12-04 01:20:00|5565.2|5543|5567.5|5545.3|5569.5|5547.3|5565.2|5543|0
1607045100000|2020-12-04 01:25:00|5565.9|5543.7|5561.1|5538.9|5566.4|5544.2|5561.1|5538.9|0
1607045400000|2020-12-04 01:30:00|5561.4|5539.2|5552.5|5530.3|5561.4|5539.2|5552.5|5530.3|0
1607045700000|2020-12-04 01:35:00|5554.1|5531.9|5551|5528.8|5554.2|5532|5550.2|5528|0
1607046000000|2020-12-04 01:40:00|5551.5|5529.3|5551|5528.8|5552.7|5530.5|5550.2|5528|0
1607046300000|2020-12-04 01:45:00|5551.5|5529.3|5554|5531.8|5555|5532.8|5551.5|5529.3|0
1607046600000|2020-12-04 01:50:00|5554.1|5531.9|5549.6|5527.4|5554.1|5531.9|5549.4|5527.2|0
1607046900000|2020-12-04 01:55:00|5549.3|5527.1|5542.4|5520.2|5549.3|5527.1|5542.4|5520.2|0
1607047200000|2020-12-04 02:00:00|5540.7|5518.5|5543.5|5521.3|5543.6|5521.4|5540.7|5518.5|0
1607047500000|2020-12-04 02:05:00|5543.7|5521.5|5548.1|5525.9|5548.1|5525.9|5543.2|5521|0
1607047800000|2020-12-04 02:10:00|5548.7|5526.5|5549.9|5527.7|5553.7|5531.5|5548.6|5526.4|0
1607048100000|2020-12-04 02:15:00|5551|5528.8|5553.4|5531.2|5553.4|5531.2|5550.4|5528.2|0
1607048400000|2020-12-04 02:20:00|5553.8|5531.6|5554.1|5531.9|5557.5|5535.3|5553.8|5531.6|0
1607048700000|2020-12-04 02:25:00|5554.7|5532.5|5560.9|5538.7|5561.3|5539.1|5554.7|5532.5|0
1607049000000|2020-12-04 02:30:00|5560.5|5538.3|5560.7|5538.5|5561.9|5539.7|5559.6|5537.4|0
1607049300000|2020-12-04 02:35:00|5560.4|5538.2|5562.3|5540.1|5562.4|5540.2|5559.5|5537.3|0
1607049600000|2020-12-04 02:40:00|5563.2|5541|5562.7|5540.5|5564|5541.8|5560.7|5538.5|0
1607049900000|2020-12-04 02:45:00|5562.3|5540.1|5563.9|5541.7|5565.4|5543.2|5561.6|5539.4|0
1607050200000|2020-12-04 02:50:00|5563|5540.8|5561.2|5539|5564.4|5542.2|5561.2|5539|0
1607050500000|2020-12-04 02:55:00|5560.7|5538.5|5561.3|5539.1|5562.4|5540.2|5560.7|5538.5|0
1607050800000|2020-12-04 03:00:00|5561.5|5539.3|5562.9|5540.7|5562.9|5540.7|5560.4|5538.2|0
1607051100000|2020-12-04 03:05:00|5562.4|5540.2|5564.2|5542|5564.5|5542.3|5561.4|5539.2|0
1607051400000|2020-12-04 03:10:00|5563.3|5541.1|5563.2|5541|5564.1|5541.9|5563.1|5540.9|0
1607051700000|2020-12-04 03:15:00|5563.5|5541.3|5557.1|5534.9|5563.5|5541.3|5557.1|5534.9|0
1607052000000|2020-12-04 03:20:00|5557.9|5535.7|5561.3|5539.1|5561.4|5539.2|5557.9|5535.7|0
1607052300000|2020-12-04 03:25:00|5561.5|5539.3|5563.7|5541.5|5564.3|5542.1|5561.5|5539.3|0
1607052600000|2020-12-04 03:30:00|5563.9|5541.7|5565.5|5543.3|5565.5|5543.3|5561.3|5539.1|0
1607052900000|2020-12-04 03:35:00|5564.1|5541.9|5564.6|5542.4|5565.5|5543.3|5562.6|5540.4|0
1607053200000|2020-12-04 03:40:00|5562.7|5540.5|5564.7|5542.5|5565|5542.8|5562.7|5540.5|0
1607053500000|2020-12-04 03:45:00|5564.8|5542.6|5565.8|5543.6|5567.4|5545.2|5564.4|5542.2|0
1607053800000|2020-12-04 03:50:00|5566.7|5544.5|5566.4|5544.2|5567|5544.8|5565.6|5543.4|0
1607054100000|2020-12-04 03:55:00|5566.9|5544.7|5566.3|5544.1|5567.9|5545.7|5565.9|5543.7|0
1607054400000|2020-12-04 04:00:00|5566.5|5544.3|5563|5540.8|5566.5|5544.3|5563|5540.8|0
1607054700000|2020-12-04 04:05:00|5562.4|5540.2|5564.5|5542.3|5564.9|5542.7|5562|5539.8|0
1607055000000|2020-12-04 04:10:00|5564.1|5541.9|5561.4|5539.2|5564.1|5541.9|5561.2|5539|0
1607055300000|2020-12-04 04:15:00|5561.2|5539|5559.2|5537|5561.2|5539|5559.1|5536.9|0
1607055600000|2020-12-04 04:20:00|5558.6|5536.4|5554.2|5532|5558.6|5536.4|5554.2|5532|0
1607055900000|2020-12-04 04:25:00|5552.5|5530.3|5554.9|5532.7|5555.8|5533.6|5552.5|5530.3|0
1607056200000|2020-12-04 04:30:00|5555.4|5533.2|5559.5|5537.3|5559.8|5537.6|5555.4|5533.2|0
1607056500000|2020-12-04 04:35:00|5559.7|5537.5|5557.8|5535.6|5560.4|5538.2|5557.7|5535.5|0
1607056800000|2020-12-04 04:40:00|5558.6|5536.4|5559.8|5537.6|5560.8|5538.6|5558.6|5536.4|0
1607057100000|2020-12-04 04:45:00|5557.9|5535.7|5560.2|5538|5560.2|5538|5557.9|5535.7|0
1607057400000|2020-12-04 04:50:00|5560.4|5538.2|5562.4|5540.2|5562.9|5540.7|5560|5537.8|0
1607057700000|2020-12-04 04:55:00|5561.7|5539.5|5556.9|5534.7|5561.7|5539.5|5555.1|5532.9|0
1607296200000|2020-12-06 23:10:00|5567.5|5545.3|5579.1|5556.9|5580.8|5558.6|5567|5544.8|0
1607296500000|2020-12-06 23:15:00|5576.9|5554.7|5570.8|5548.6|5576.9|5554.7|5570.8|5548.6|0
1607296800000|2020-12-06 23:20:00|5571.1|5548.9|5587.4|5565|5587.4|5565|5571.1|5548.9|0
1607297100000|2020-12-06 23:25:00|5588.9|5566.5|5587|5564.6|5589.8|5567.4|5585.2|5563|0
1607297400000|2020-12-06 23:30:00|5586.5|5564.1|5587|5564.6|5589.4|5567|5583.5|5561.3|0
1607297700000|2020-12-06 23:35:00|5587.2|5564.8|5585.4|5563.2|5587.2|5564.8|5584.2|5562|0
1607298000000|2020-12-06 23:40:00|5584.2|5562|5589|5566.6|5591.1|5568.7|5584|5561.8|0
1607298300000|2020-12-06 23:45:00|5588.8|5566.4|5585.8|5563.6|5589.6|5567.2|5585.8|5563.6|0
1607298600000|2020-12-06 23:50:00|5584.4|5562.2|5581.9|5559.7|5585.3|5563.1|5581.9|5559.7|0
1607298900000|2020-12-06 23:55:00|5581.6|5559.4|5569.4|5547.2|5581.6|5559.4|5569.4|5547.2|0
1607299200000|2020-12-07 00:00:00|5567.3|5545.1|5568.9|5546.7|5568.9|5546.7|5565.7|5543.5|0
1607299500000|2020-12-07 00:05:00|5567.9|5545.7|5563.6|5541.4|5569|5546.8|5563.6|5541.4|0
1607299800000|2020-12-07 00:10:00|5562.9|5540.7|5567.9|5545.7|5568|5545.8|5562.9|5540.7|0
1607300100000|2020-12-07 00:15:00|5566.9|5544.7|5561.6|5539.4|5566.9|5544.7|5561.6|5539.4|0
1607300400000|2020-12-07 00:20:00|5562.1|5539.9|5562.1|5539.9|5565|5542.8|5561.2|5539|0
1607300700000|2020-12-07 00:25:00|5561.5|5539.3|5560.1|5537.9|5561.7|5539.5|5558.8|5536.6|0
1607301000000|2020-12-07 00:30:00|5559.6|5537.4|5565.2|5543|5566.2|5544|5559.4|5537.2|0
1607301300000|2020-12-07 00:35:00|5565.8|5543.6|5564.4|5542.2|5565.8|5543.6|5562.3|5540.1|0
1607301600000|2020-12-07 00:40:00|5565|5542.8|5563.4|5541.2|5565|5542.8|5563.1|5540.9|0
1607301900000|2020-12-07 00:45:00|5563|5540.8|5561.1|5538.9|5563|5540.8|5559.3|5537.1|0
1607302200000|2020-12-07 00:50:00|5560.1|5537.9|5557.4|5535.2|5560.1|5537.9|5555.8|5533.6|0
1607302500000|2020-12-07 00:55:00|5558.4|5536.2|5558.4|5536.2|5560.5|5538.3|5557.5|5535.3|0
1607302800000|2020-12-07 01:00:00|5558|5535.8|5560.9|5538.7|5560.9|5538.7|5557.5|5535.3|0
1607303100000|2020-12-07 01:05:00|5559.2|5537|5556.3|5534.1|5559.2|5537|5556.3|5534.1|0
1607303400000|2020-12-07 01:10:00|5556.2|5534|5559.7|5537.5|5560|5537.8|5556|5533.8|0
1607303700000|2020-12-07 01:15:00|5560.3|5538.1|5560.1|5537.9|5561.2|5539|5558.5|5536.3|0
1607304000000|2020-12-07 01:20:00|5559.7|5537.5|5558.9|5536.7|5559.7|5537.5|5558.5|5536.3|0
1607304300000|2020-12-07 01:25:00|5560|5537.8|5561.3|5539.1|5562.9|5540.7|5560|5537.8|0
1607304600000|2020-12-07 01:30:00|5559.9|5537.7|5553|5530.8|5559.9|5537.7|5552.8|5530.6|0
1607304900000|2020-12-07 01:35:00|5552.9|5530.7|5544.9|5522.7|5552.9|5530.7|5544.9|5522.7|0
1607305200000|2020-12-07 01:40:00|5543.8|5521.6|5539.1|5516.9|5543.8|5521.6|5536.8|5514.6|0
1607305500000|2020-12-07 01:45:00|5536.5|5514.3|5534.1|5512.1|5536.5|5514.3|5532.6|5510.6|0
1607305800000|2020-12-07 01:50:00|5533.4|5511.4|5534.3|5512.3|5535.8|5513.8|5532.5|5510.5|0
1607306100000|2020-12-07 01:55:00|5534.8|5512.8|5542.8|5520.6|5542.8|5520.6|5533.2|5511.2|0
1607306400000|2020-12-07 02:00:00|5543.2|5521|5541.4|5519.2|5543.5|5521.3|5540.7|5518.5|0
1607306700000|2020-12-07 02:05:00|5542.3|5520.1|5539.3|5517.1|5544|5521.8|5539.3|5517.1|0
1607307000000|2020-12-07 02:10:00|5538.8|5516.6|5535.9|5513.9|5538.8|5516.6|5535.9|5513.9|0
1607307300000|2020-12-07 02:15:00|5535.5|5513.5|5534|5512|5535.9|5513.9|5531.4|5509.4|0
1607307600000|2020-12-07 02:20:00|5533.9|5511.9|5536.1|5514|5536.1|5514|5533.3|5511.3|0
1607307900000|2020-12-07 02:25:00|5536.8|5514.6|5534.5|5512.5|5536.8|5514.6|5534.2|5512.2|0
1607308200000|2020-12-07 02:30:00|5535|5513|5530.7|5508.7|5535|5513|5528.4|5506.4|0
1607308500000|2020-12-07 02:35:00|5531.7|5509.7|5532.4|5510.4|5533|5511|5531.1|5509.1|0
1607308800000|2020-12-07 02:40:00|5532.5|5510.5|5530.4|5508.4|5532.5|5510.5|5530.4|5508.4|0
1607309100000|2020-12-07 02:45:00|5532.1|5510.1|5530.6|5508.6|5532.1|5510.1|5528.9|5506.9|0
1607309400000|2020-12-07 02:50:00|5531|5509|5534.4|5512.4|5534.4|5512.4|5531|5509|0
1607309700000|2020-12-07 02:55:00|5533.9|5511.9|5537|5514.8|5537.5|5515.3|5533.8|5511.8|0
1607310000000|2020-12-07 03:00:00|5535.3|5513.3|5537.3|5515.1|5537.4|5515.2|5535.3|5513.3|0
1607310300000|2020-12-07 03:05:00|5536.8|5514.6|5536.7|5514.5|5538.4|5516.2|5534.9|5512.9|0
1607310600000|2020-12-07 03:10:00|5535.9|5513.9|5536.5|5514.3|5538.5|5516.3|5535.5|5513.5|0
1607310900000|2020-12-07 03:15:00|5536.2|5514|5537.3|5515.1|5538.2|5516|5536.2|5514|0
1607311200000|2020-12-07 03:20:00|5538.5|5516.3|5542.4|5520.2|5542.4|5520.2|5538.3|5516.1|0
1607311500000|2020-12-07 03:25:00|5542.7|5520.5|5541.1|5518.9|5543.7|5521.5|5540.9|5518.7|0
1607311800000|2020-12-07 03:30:00|5541.9|5519.7|5543.1|5520.9|5543.1|5520.9|5541.2|5519|0
1607312100000|2020-12-07 03:35:00|5542.5|5520.3|5538.2|5516|5542.5|5520.3|5538.2|5516|0
1607312400000|2020-12-07 03:40:00|5537.9|5515.7|5541.8|5519.6|5542.1|5519.9|5537.1|5514.9|0
1607312700000|2020-12-07 03:45:00|5542.4|5520.2|5540.9|5518.7|5543.3|5521.1|5540.2|5518|0
1607313000000|2020-12-07 03:50:00|5540.7|5518.5|5540.8|5518.6|5542.8|5520.6|5540.4|5518.2|0
1607313300000|2020-12-07 03:55:00|5541.3|5519.1|5542|5519.8|5542.2|5520|5540.7|5518.5|0
1607313600000|2020-12-07 04:00:00|5542.1|5519.9|5548.6|5526.4|5548.6|5526.4|5541.9|5519.7|0
1607313900000|2020-12-07 04:05:00|5547.9|5525.7|5546.9|5524.7|5547.9|5525.7|5546.6|5524.4|0
1607314200000|2020-12-07 04:10:00|5547.7|5525.5|5550.2|5528|5550.2|5528|5547.7|5525.5|0
1607314500000|2020-12-07 04:15:00|5550.1|5527.9|5552.6|5530.4|5552.6|5530.4|5549.7|5527.5|0
1607314800000|2020-12-07 04:20:00|5552.4|5530.2|5554.2|5532|5554.2|5532|5551.6|5529.4|0
1607315100000|2020-12-07 04:25:00|5554|5531.8|5549.1|5526.9|5554.3|5532.1|5549.1|5526.9|0
1607315400000|2020-12-07 04:30:00|5549.6|5527.4|5549.7|5527.5|5550.1|5527.9|5548.5|5526.3|0
1607315700000|2020-12-07 04:35:00|5550|5527.8|5552.2|5530|5552.3|5530.1|5550|5527.8|0
1607316000000|2020-12-07 04:40:00|5551.2|5529|5551.2|5529|5554.2|5532|5551.2|5529|0
1607316300000|2020-12-07 04:45:00|5549.4|5527.2|5553.1|5530.9|5553.1|5530.9|5549.4|5527.2|0
1607316600000|2020-12-07 04:50:00|5554|5531.8|5560.1|5537.9|5560.1|5537.9|5552|5529.8|0
1607316900000|2020-12-07 04:55:00|5561.8|5539.6|5558.7|5536.5|5564|5541.8|5558.6|5536.4|0
1607382600000|2020-12-07 23:10:00|5515.1|5493.1|5527.8|5505.8|5527.8|5505.8|5515.1|5493.1|0
1607382900000|2020-12-07 23:15:00|5526.6|5504.6|5543|5520.8|5543|5520.8|5526.6|5504.6|0
1607383200000|2020-12-07 23:20:00|5544.4|5522.2|5546.7|5524.5|5548.2|5526|5542.5|5520.3|0
1607383500000|2020-12-07 23:25:00|5547.8|5525.6|5540.9|5518.7|5550.3|5528.1|5538.1|5515.9|0
1607383800000|2020-12-07 23:30:00|5541.1|5518.9|5552.8|5530.6|5552.8|5530.6|5540.9|5518.7|0
1607384100000|2020-12-07 23:35:00|5554.2|5532|5562.4|5540.2|5565|5542.8|5554.2|5532|0
1607384400000|2020-12-07 23:40:00|5561.6|5539.4|5559.3|5537.1|5561.6|5539.4|5554.9|5532.7|0
1607384700000|2020-12-07 23:45:00|5560.5|5538.3|5561.6|5539.4|5566.5|5544.3|5559.7|5537.5|0
1607385000000|2020-12-07 23:50:00|5563|5540.8|5564.5|5542.3|5565.9|5543.7|5560.8|5538.6|0
1607385300000|2020-12-07 23:55:00|5566.3|5544.1|5567.7|5545.5|5568.3|5546.1|5565.9|5543.7|0
1607385600000|2020-12-08 00:00:00|5568.3|5546.1|5561.2|5539|5568.6|5546.4|5561.2|5539|0
1607385900000|2020-12-08 00:05:00|5559.2|5537|5560.6|5538.4|5563.2|5541|5559.2|5537|0
1607386200000|2020-12-08 00:10:00|5558.8|5536.6|5563.3|5541.1|5563.6|5541.4|5558.7|5536.5|0
1607386500000|2020-12-08 00:15:00|5565.5|5543.3|5563.7|5541.5|5567.3|5545.1|5562.1|5539.9|0
1607386800000|2020-12-08 00:20:00|5562.8|5540.6|5564.9|5542.7|5565.3|5543.1|5559.3|5537.1|0
1607387100000|2020-12-08 00:25:00|5565.6|5543.4|5567.5|5545.3|5568.8|5546.6|5565.6|5543.4|0
1607387400000|2020-12-08 00:30:00|5568.9|5546.7|5573.6|5551.4|5576.1|5553.9|5568.6|5546.4|0
1607387700000|2020-12-08 00:35:00|5573.9|5551.7|5572.4|5550.2|5573.9|5551.7|5570.8|5548.6|0
1607388000000|2020-12-08 00:40:00|5572.5|5550.3|5567.8|5545.6|5573.6|5551.4|5567.8|5545.6|0
1607388300000|2020-12-08 00:45:00|5568.6|5546.4|5567.3|5545.1|5568.7|5546.5|5567.3|5545.1|0
1607388600000|2020-12-08 00:50:00|5567.7|5545.5|5566.6|5544.4|5571.5|5549.3|5566.2|5544|0
1607388900000|2020-12-08 00:55:00|5565.2|5543|5566.9|5544.7|5566.9|5544.7|5563.9|5541.7|0
1607389200000|2020-12-08 01:00:00|5567.7|5545.5|5573|5550.8|5573.7|5551.5|5566.2|5544|0
1607389500000|2020-12-08 01:05:00|5571.7|5549.5|5577.6|5555.4|5577.6|5555.4|5571.7|5549.5|0
1607389800000|2020-12-08 01:10:00|5578.3|5556.1|5580.8|5558.6|5582.3|5560.1|5577.5|5555.3|0
1607390100000|2020-12-08 01:15:00|5581.2|5559|5573.4|5551.2|5581.2|5559|5572|5549.8|0
1607390400000|2020-12-08 01:20:00|5572.6|5550.4|5569.6|5547.4|5572.8|5550.6|5569.6|5547.4|0
1607390700000|2020-12-08 01:25:00|5571|5548.8|5566.3|5544.1|5572.2|5550|5566.3|5544.1|0
1607391000000|2020-12-08 01:30:00|5569.2|5547|5569.5|5547.3|5570.2|5548|5568|5545.8|0
1607391300000|2020-12-08 01:35:00|5570.9|5548.7|5578.3|5556.1|5578.3|5556.1|5570.9|5548.7|0
1607391600000|2020-12-08 01:40:00|5578.7|5556.5|5581.6|5559.4|5582.8|5560.6|5578.7|5556.5|0
1607391900000|2020-12-08 01:45:00|5582|5559.8|5578.9|5556.7|5582|5559.8|5578.5|5556.3|0
1607392200000|2020-12-08 01:50:00|5579.4|5557.2|5578.7|5556.5|5579.4|5557.2|5578.3|5556.1|0
1607392500000|2020-12-08 01:55:00|5576.4|5554.2|5577.4|5555.2|5578.9|5556.7|5575.8|5553.6|0
1607392800000|2020-12-08 02:00:00|5576.9|5554.7|5576.5|5554.3|5579.5|5557.3|5576.5|5554.3|0
1607393100000|2020-12-08 02:05:00|5577.9|5555.7|5577.1|5554.9|5579.6|5557.4|5577.1|5554.9|0
1607393400000|2020-12-08 02:10:00|5577.2|5555|5572|5549.8|5578.3|5556.1|5572|5549.8|0
1607393700000|2020-12-08 02:15:00|5570.3|5548.1|5570.3|5548.1|5571|5548.8|5568.9|5546.7|0
1607394000000|2020-12-08 02:20:00|5570.6|5548.4|5569.9|5547.7|5570.8|5548.6|5568.7|5546.5|0
1607394300000|2020-12-08 02:25:00|5569.4|5547.2|5573.2|5551|5574.9|5552.7|5569.4|5547.2|0
1607394600000|2020-12-08 02:30:00|5573.5|5551.3|5573.4|5551.2|5573.9|5551.7|5572.6|5550.4|0
1607394900000|2020-12-08 02:35:00|5574.2|5552|5573|5550.8|5575.3|5553.1|5570.8|5548.6|0
1607395200000|2020-12-08 02:40:00|5572.3|5550.1|5572.8|5550.6|5575.5|5553.3|5571.6|5549.4|0
1607395500000|2020-12-08 02:45:00|5574.3|5552.1|5573.4|5551.2|5575.3|5553.1|5572.6|5550.4|0
1607395800000|2020-12-08 02:50:00|5575.8|5553.6|5570.7|5548.5|5578.9|5556.7|5570.7|5548.5|0
1607396100000|2020-12-08 02:55:00|5571.4|5549.2|5570.2|5548|5572|5549.8|5570.2|5548|0
1607396400000|2020-12-08 03:00:00|5570.8|5548.6|5573.4|5551.2|5573.4|5551.2|5570.8|5548.6|0
1607396700000|2020-12-08 03:05:00|5571.8|5549.6|5571.5|5549.3|5572.9|5550.7|5571.3|5549.1|0
1607397000000|2020-12-08 03:10:00|5571.8|5549.6|5570.2|5548|5572.5|5550.3|5568.4|5546.2|0
1607397300000|2020-12-08 03:15:00|5570.7|5548.5|5570.4|5548.2|5571|5548.8|5568.7|5546.5|0
1607397600000|2020-12-08 03:20:00|5569.8|5547.6|5570.1|5547.9|5570.9|5548.7|5568.5|5546.3|0
1607397900000|2020-12-08 03:25:00|5570|5547.8|5570.7|5548.5|5571|5548.8|5568.9|5546.7|0
1607398200000|2020-12-08 03:30:00|5570.5|5548.3|5565.9|5543.7|5570.5|5548.3|5565|5542.8|0
1607398500000|2020-12-08 03:35:00|5567.6|5545.4|5563.7|5541.5|5568|5545.8|5563.7|5541.5|0
1607398800000|2020-12-08 03:40:00|5563.5|5541.3|5562.2|5540|5563.5|5541.3|5561.1|5538.9|0
1607399100000|2020-12-08 03:45:00|5563.1|5540.9|5562.6|5540.4|5563.1|5540.9|5561.5|5539.3|0
1607399400000|2020-12-08 03:50:00|5561.9|5539.7|5566.1|5543.9|5566.1|5543.9|5560.4|5538.2|0
1607399700000|2020-12-08 03:55:00|5567.4|5545.2|5565.7|5543.5|5569.8|5547.6|5565.7|5543.5|0
1607400000000|2020-12-08 04:00:00|5567.1|5544.9|5571.4|5549.2|5571.4|5549.2|5567.1|5544.9|0
1607400300000|2020-12-08 04:05:00|5572.2|5550|5573.2|5551|5573.2|5551|5571|5548.8|0
1607400600000|2020-12-08 04:10:00|5573.6|5551.4|5574.5|5552.3|5574.5|5552.3|5572.6|5550.4|0
1607400900000|2020-12-08 04:15:00|5575.2|5553|5573.6|5551.4|5575.5|5553.3|5572.9|5550.7|0
1607401200000|2020-12-08 04:20:00|5575.3|5553.1|5580|5557.8|5580|5557.8|5575.3|5553.1|0
1607401500000|2020-12-08 04:25:00|5581.2|5559|5577.7|5555.5|5582.4|5560.2|5577.6|5555.4|0
1607401800000|2020-12-08 04:30:00|5578.8|5556.6|5580.4|5558.2|5581.4|5559.2|5578.8|5556.6|0
1607402100000|2020-12-08 04:35:00|5579.6|5557.4|5581.8|5559.6|5582.1|5559.9|5579.6|5557.4|0
1607402400000|2020-12-08 04:40:00|5581.3|5559.1|5581.7|5559.5|5583.4|5561.2|5580.1|5557.9|0
1607402700000|2020-12-08 04:45:00|5581.2|5559|5582.2|5560|5582.4|5560.2|5579.9|5557.7|0
1607403000000|2020-12-08 04:50:00|5582.5|5560.3|5578.3|5556.1|5582.6|5560.4|5578.3|5556.1|0
1607403300000|2020-12-08 04:55:00|5578.4|5556.2|5580.4|5558.2|5581.1|5558.9|5575.4|5553.2|0
1607469000000|2020-12-08 23:10:00|5591.4|5569|5594|5571.6|5597.8|5575.4|5591.4|5569|0
1607469300000|2020-12-08 23:15:00|5591.9|5569.5|5587.6|5565.2|5592.5|5570.1|5587.6|5565.2|0
1607469600000|2020-12-08 23:20:00|5588.8|5566.4|5600.5|5578.1|5600.5|5578.1|5587.5|5565.1|0
1607469900000|2020-12-08 23:25:00|5602.5|5580.1|5603.2|5580.8|5606.2|5583.8|5601.2|5578.8|0
1607470200000|2020-12-08 23:30:00|5604|5581.6|5600.7|5578.3|5604|5581.6|5600.7|5578.3|0
1607470500000|2020-12-08 23:35:00|5600.1|5577.7|5592.7|5570.3|5600.3|5577.9|5592.7|5570.3|0
1607470800000|2020-12-08 23:40:00|5594.2|5571.8|5590.2|5567.8|5595.1|5572.7|5590|5567.6|0
1607471100000|2020-12-08 23:45:00|5590.7|5568.3|5590.9|5568.5|5592.4|5570|5589.8|5567.4|0
1607471400000|2020-12-08 23:50:00|5591.7|5569.3|5593|5570.6|5593.1|5570.7|5589.6|5567.2|0
1607471700000|2020-12-08 23:55:00|5592.3|5569.9|5591.1|5568.7|5593.9|5571.5|5591.1|5568.7|0
1607472000000|2020-12-09 00:00:00|5590.4|5568|5596.1|5573.7|5596.5|5574.1|5590.4|5568|0
1607472300000|2020-12-09 00:05:00|5596.2|5573.8|5599.1|5576.7|5600.9|5578.5|5596.2|5573.8|0
1607472600000|2020-12-09 00:10:00|5599|5576.6|5609.1|5586.7|5609.4|5587|5599|5576.6|0
1607472900000|2020-12-09 00:15:00|5610|5587.6|5612.2|5589.8|5612.7|5590.3|5607.5|5585.1|0
1607473200000|2020-12-09 00:20:00|5611.9|5589.5|5605.5|5583.1|5611.9|5589.5|5605.5|5583.1|0
1607473500000|2020-12-09 00:25:00|5605.3|5582.9|5608.2|5585.8|5608.2|5585.8|5604.7|5582.3|0
1607473800000|2020-12-09 00:30:00|5608.1|5585.7|5607|5584.6|5608.7|5586.3|5604.7|5582.3|0
1607474100000|2020-12-09 00:35:00|5608.5|5586.1|5603.7|5581.3|5609.8|5587.4|5603.7|5581.3|0
1607474400000|2020-12-09 00:40:00|5603.8|5581.4|5607|5584.6|5607.1|5584.7|5603.8|5581.4|0
1607474700000|2020-12-09 00:45:00|5607.1|5584.7|5610.3|5587.9|5610.3|5587.9|5607.1|5584.7|0
1607475000000|2020-12-09 00:50:00|5609.5|5587.1|5610.9|5588.5|5611.8|5589.4|5609.2|5586.8|0
1607475300000|2020-12-09 00:55:00|5610.4|5588|5612.2|5589.8|5614.6|5592.2|5610.4|5588|0
1607475600000|2020-12-09 01:00:00|5611.5|5589.1|5615.7|5593.3|5615.7|5593.3|5610.2|5587.8|0
1607475900000|2020-12-09 01:05:00|5615.4|5593|5616.2|5593.8|5616.2|5593.8|5613.4|5591|0
1607476200000|2020-12-09 01:10:00|5616|5593.6|5612.6|5590.2|5616.7|5594.3|5612.6|5590.2|0
1607476500000|2020-12-09 01:15:00|5612.8|5590.4|5610.3|5587.9|5612.8|5590.4|5607.5|5585.1|0
1607476800000|2020-12-09 01:20:00|5609.6|5587.2|5606.4|5584|5609.8|5587.4|5606.4|5584|0
1607477100000|2020-12-09 01:25:00|5606|5583.6|5607.5|5585.1|5607.5|5585.1|5605.3|5582.9|0
1607477400000|2020-12-09 01:30:00|5607.6|5585.2|5611.9|5589.5|5612.5|5590.1|5607.6|5585.2|0
1607477700000|2020-12-09 01:35:00|5611.7|5589.3|5614.9|5592.5|5614.9|5592.5|5611.6|5589.2|0
1607478000000|2020-12-09 01:40:00|5615.1|5592.7|5615|5592.6|5617.5|5595.1|5613.6|5591.2|0
1607478300000|2020-12-09 01:45:00|5615.5|5593.1|5611.3|5588.9|5615.5|5593.1|5610.2|5587.8|0
1607478600000|2020-12-09 01:50:00|5611.4|5589|5610.3|5587.9|5611.4|5589|5608.4|5586|0
1607478900000|2020-12-09 01:55:00|5610.9|5588.5|5611.1|5588.7|5611.6|5589.2|5608.9|5586.5|0
1607479200000|2020-12-09 02:00:00|5611.5|5589.1|5611.9|5589.5|5611.9|5589.5|5610.2|5587.8|0
1607479500000|2020-12-09 02:05:00|5612.7|5590.3|5614.8|5592.4|5614.8|5592.4|5612.1|5589.7|0
1607479800000|2020-12-09 02:10:00|5614.9|5592.5|5615.6|5593.2|5615.8|5593.4|5613.8|5591.4|0
1607480100000|2020-12-09 02:15:00|5615.2|5592.8|5616.1|5593.7|5616.1|5593.7|5615.1|5592.7|0
1607480400000|2020-12-09 02:20:00|5616.2|5593.8|5616.7|5594.3|5617.5|5595.1|5615.8|5593.4|0
1607480700000|2020-12-09 02:25:00|5616.4|5594|5619.1|5596.7|5619.1|5596.7|5616.4|5594|0
1607481000000|2020-12-09 02:30:00|5618.6|5596.2|5620.2|5597.8|5620.2|5597.8|5618.3|5595.9|0
1607481300000|2020-12-09 02:35:00|5620.5|5598.1|5620.9|5598.5|5620.9|5598.5|5620.1|5597.7|0
1607481600000|2020-12-09 02:40:00|5619.6|5597.2|5615.2|5592.8|5620.2|5597.8|5615.2|5592.8|0
1607481900000|2020-12-09 02:45:00|5614.7|5592.3|5615.3|5592.9|5616|5593.6|5614.2|5591.8|0
1607482200000|2020-12-09 02:50:00|5615.9|5593.5|5613.1|5590.7|5615.9|5593.5|5613.1|5590.7|0
1607482500000|2020-12-09 02:55:00|5612.8|5590.4|5610.1|5587.7|5612.8|5590.4|5610.1|5587.7|0
1607482800000|2020-12-09 03:00:00|5609.7|5587.3|5608.5|5586.1|5609.7|5587.3|5606.6|5584.2|0
1607483100000|2020-12-09 03:05:00|5608.2|5585.8|5608.6|5586.2|5608.7|5586.3|5606.6|5584.2|0
1607483400000|2020-12-09 03:10:00|5609.5|5587.1|5609.2|5586.8|5610|5587.6|5606.8|5584.4|0
1607483700000|2020-12-09 03:15:00|5609.6|5587.2|5608.6|5586.2|5609.6|5587.2|5608.4|5586|0
1607484000000|2020-12-09 03:20:00|5609.3|5586.9|5609.3|5586.9|5609.5|5587.1|5608.7|5586.3|0
1607484300000|2020-12-09 03:25:00|5610.7|5588.3|5612.5|5590.1|5612.5|5590.1|5610.7|5588.3|0
1607484600000|2020-12-09 03:30:00|5612|5589.6|5618.7|5596.3|5618.7|5596.3|5611.6|5589.2|0
1607484900000|2020-12-09 03:35:00|5618.6|5596.2|5615.6|5593.2|5618.6|5596.2|5615.6|5593.2|0
1607485200000|2020-12-09 03:40:00|5615.8|5593.4|5616.3|5593.9|5616.3|5593.9|5614|5591.6|0
1607485500000|2020-12-09 03:45:00|5615.7|5593.3|5618.6|5596.2|5618.6|5596.2|5615.4|5593|0
1607485800000|2020-12-09 03:50:00|5618.2|5595.8|5614.9|5592.5|5619|5596.6|5614.9|5592.5|0
1607486100000|2020-12-09 03:55:00|5615.4|5593|5617.7|5595.3|5618|5595.6|5615.4|5593|0
1607486400000|2020-12-09 04:00:00|5617.9|5595.5|5618.4|5596|5618.9|5596.5|5617.2|5594.8|0
1607486700000|2020-12-09 04:05:00|5618|5595.6|5616.3|5593.9|5618.3|5595.9|5616.1|5593.7|0
1607487000000|2020-12-09 04:10:00|5615.8|5593.4|5610|5587.6|5615.8|5593.4|5610|5587.6|0
1607487300000|2020-12-09 04:15:00|5610.4|5588|5610.5|5588.1|5611.3|5588.9|5609.7|5587.3|0
1607487600000|2020-12-09 04:20:00|5610.1|5587.7|5608.7|5586.3|5610.3|5587.9|5608.2|5585.8|0
1607487900000|2020-12-09 04:25:00|5608.8|5586.4|5608.8|5586.4|5609.6|5587.2|5608.3|5585.9|0
1607488200000|2020-12-09 04:30:00|5611|5588.6|5610.5|5588.1|5611.1|5588.7|5609.3|5586.9|0
1607488500000|2020-12-09 04:35:00|5610.3|5587.9|5612.1|5589.7|5612.9|5590.5|5610.3|5587.9|0
1607488800000|2020-12-09 04:40:00|5611.7|5589.3|5613.8|5591.4|5613.8|5591.4|5609.4|5587|0
1607489100000|2020-12-09 04:45:00|5614.2|5591.8|5611.8|5589.4|5614.6|5592.2|5610.8|5588.4|0
1607489400000|2020-12-09 04:50:00|5612.4|5590|5612|5589.6|5612.6|5590.2|5610.1|5587.7|0
1607489700000|2020-12-09 04:55:00|5611.8|5589.4|5613.6|5591.2|5614.8|5592.4|5610.3|5587.9|0
1607555400000|2020-12-09 23:10:00|5629.8|5607.4|5626.9|5604.5|5632|5609.6|5625.9|5603.5|0
1607555700000|2020-12-09 23:15:00|5626.5|5604.1|5622.8|5600.4|5626.6|5604.2|5620.8|5598.4|0
1607556000000|2020-12-09 23:20:00|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5620.9|5598.5|0
1607556300000|2020-12-09 23:25:00|5622.2|5599.8|5622.8|5600.4|5623.9|5601.5|5620.3|5597.9|0
1607556600000|2020-12-09 23:30:00|5622.7|5600.3|5620.8|5598.4|5622.7|5600.3|5619.5|5597.1|0
1607556900000|2020-12-09 23:35:00|5621.8|5599.4|5621.2|5598.8|5622.7|5600.3|5621|5598.6|0
1607557200000|2020-12-09 23:40:00|5619.8|5597.4|5609.2|5586.8|5619.8|5597.4|5608.5|5586.1|0
1607557500000|2020-12-09 23:45:00|5609.5|5587.1|5601.4|5579|5609.5|5587.1|5601.4|5579|0
1607557800000|2020-12-09 23:50:00|5602.6|5580.2|5610.3|5587.9|5610.3|5587.9|5600|5577.6|0
1607558100000|2020-12-09 23:55:00|5610.6|5588.2|5610|5587.6|5610.6|5588.2|5607.4|5585|0
1607558400000|2020-12-10 00:00:00|5610.2|5587.8|5602.7|5580.3|5610.2|5587.8|5602.7|5580.3|0
1607558700000|2020-12-10 00:05:00|5602.4|5580|5595|5572.6|5602.4|5580|5591|5568.6|0
1607559000000|2020-12-10 00:10:00|5597.1|5574.7|5599.7|5577.3|5605|5582.6|5597.1|5574.7|0
1607559300000|2020-12-10 00:15:00|5599.1|5576.7|5597.3|5574.9|5601.7|5579.3|5597.3|5574.9|0
1607559600000|2020-12-10 00:20:00|5596.3|5573.9|5593.8|5571.4|5596.7|5574.3|5592.1|5569.7|0
1607559900000|2020-12-10 00:25:00|5592.3|5569.9|5591.3|5568.9|5593.5|5571.1|5588.9|5566.5|0
1607560200000|2020-12-10 00:30:00|5591.2|5568.8|5596|5573.6|5596|5573.6|5591.2|5568.8|0
1607560500000|2020-12-10 00:35:00|5596.9|5574.5|5606.3|5583.9|5607.2|5584.8|5596.9|5574.5|0
1607560800000|2020-12-10 00:40:00|5605.9|5583.5|5605.2|5582.8|5608.2|5585.8|5604.5|5582.1|0
1607561100000|2020-12-10 00:45:00|5605.1|5582.7|5597.8|5575.4|5605.1|5582.7|5596.7|5574.3|0
1607561400000|2020-12-10 00:50:00|5595.3|5572.9|5596.8|5574.4|5596.8|5574.4|5594.1|5571.7|0
1607561700000|2020-12-10 00:55:00|5597.1|5574.7|5600.3|5577.9|5600.3|5577.9|5597.1|5574.7|0
1607562000000|2020-12-10 01:00:00|5602.1|5579.7|5603.4|5581|5606.9|5584.5|5602.1|5579.7|0
1607562300000|2020-12-10 01:05:00|5602.6|5580.2|5608.5|5586.1|5608.5|5586.1|5600.6|5578.2|0
1607562600000|2020-12-10 01:10:00|5608.9|5586.5|5605.1|5582.7|5608.9|5586.5|5603.9|5581.5|0
1607562900000|2020-12-10 01:15:00|5606.6|5584.2|5602.8|5580.4|5607.1|5584.7|5602.8|5580.4|0
1607563200000|2020-12-10 01:20:00|5601.6|5579.2|5601.3|5578.9|5604|5581.6|5598.2|5575.8|0
1607563500000|2020-12-10 01:25:00|5601.1|5578.7|5596|5573.6|5601.5|5579.1|5596|5573.6|0
1607563800000|2020-12-10 01:30:00|5597.1|5574.7|5598.9|5576.5|5599.1|5576.7|5593.1|5570.7|0
1607564100000|2020-12-10 01:35:00|5600.1|5577.7|5605.4|5583|5605.4|5583|5599.6|5577.2|0
1607564400000|2020-12-10 01:40:00|5605.7|5583.3|5600|5577.6|5605.7|5583.3|5600|5577.6|0
1607564700000|2020-12-10 01:45:00|5598.4|5576|5602|5579.6|5602.2|5579.8|5598.4|5576|0
1607565000000|2020-12-10 01:50:00|5601.6|5579.2|5603.8|5581.4|5603.8|5581.4|5600.3|5577.9|0
1607565300000|2020-12-10 01:55:00|5605.3|5582.9|5605.7|5583.3|5607.2|5584.8|5605.3|5582.9|0
1607565600000|2020-12-10 02:00:00|5602.2|5579.8|5603.3|5580.9|5603.8|5581.4|5602.2|5579.8|0
1607565900000|2020-12-10 02:05:00|5603.6|5581.2|5603.3|5580.9|5605.7|5583.3|5603.3|5580.9|0
1607566200000|2020-12-10 02:10:00|5603.9|5581.5|5598|5575.6|5603.9|5581.5|5595.9|5573.5|0
1607566500000|2020-12-10 02:15:00|5597.4|5575|5600.5|5578.1|5600.5|5578.1|5597.1|5574.7|0
1607566800000|2020-12-10 02:20:00|5600.4|5578|5600.2|5577.8|5600.4|5578|5598.6|5576.2|0
1607567100000|2020-12-10 02:25:00|5600.7|5578.3|5599.6|5577.2|5601.4|5579|5596.9|5574.5|0
1607567400000|2020-12-10 02:30:00|5599.4|5577|5597.9|5575.5|5600|5577.6|5597.6|5575.2|0
1607567700000|2020-12-10 02:35:00|5598.5|5576.1|5600.9|5578.5|5600.9|5578.5|5598.5|5576.1|0
1607568000000|2020-12-10 02:40:00|5599.5|5577.1|5599.9|5577.5|5601.2|5578.8|5597.8|5575.4|0
1607568300000|2020-12-10 02:45:00|5599.5|5577.1|5595.7|5573.3|5599.5|5577.1|5595.7|5573.3|0
1607568600000|2020-12-10 02:50:00|5594.9|5572.5|5595.6|5573.2|5596.4|5574|5594.9|5572.5|0
1607568900000|2020-12-10 02:55:00|5595.2|5572.8|5591.2|5568.8|5595.2|5572.8|5591.2|5568.8|0
1607569200000|2020-12-10 03:00:00|5592.6|5570.2|5594.7|5572.3|5595|5572.6|5592.5|5570.1|0
1607569500000|2020-12-10 03:05:00|5595.1|5572.7|5594.8|5572.4|5595.7|5573.3|5592.5|5570.1|0
1607569800000|2020-12-10 03:10:00|5594.3|5571.9|5593.9|5571.5|5595.9|5573.5|5593.9|5571.5|0
1607570100000|2020-12-10 03:15:00|5593.6|5571.2|5589.7|5567.3|5593.6|5571.2|5588.5|5566.1|0
1607570400000|2020-12-10 03:20:00|5588.7|5566.3|5585.8|5563.6|5588.7|5566.3|5585.8|5563.6|0
1607570700000|2020-12-10 03:25:00|5586.9|5564.5|5585.8|5563.6|5588|5565.6|5585.8|5563.6|0
1607571000000|2020-12-10 03:30:00|5584.9|5562.7|5585.4|5563.2|5585.8|5563.6|5584.6|5562.4|0
1607571300000|2020-12-10 03:35:00|5585.3|5563.1|5584|5561.8|5585.3|5563.1|5583.2|5561|0
1607571600000|2020-12-10 03:40:00|5583.5|5561.3|5586.2|5563.9|5587.2|5564.8|5583.5|5561.3|0
1607571900000|2020-12-10 03:45:00|5586.5|5564.1|5585.8|5563.6|5587.4|5565|5585.8|5563.6|0
1607572200000|2020-12-10 03:50:00|5586.8|5564.4|5583.2|5561|5586.8|5564.4|5583.2|5561|0
1607572500000|2020-12-10 03:55:00|5581.9|5559.7|5583.7|5561.5|5583.7|5561.5|5581.3|5559.1|0
1607572800000|2020-12-10 04:00:00|5584|5561.8|5586.7|5564.3|5586.7|5564.3|5584|5561.8|0
1607573100000|2020-12-10 04:05:00|5587|5564.6|5589.9|5567.5|5590|5567.6|5587|5564.6|0
1607573400000|2020-12-10 04:10:00|5593.3|5570.9|5593.4|5571|5594.7|5572.3|5591.6|5569.2|0
1607573700000|2020-12-10 04:15:00|5592.8|5570.4|5590.4|5568|5593.6|5571.2|5588.5|5566.1|0
1607574000000|2020-12-10 04:20:00|5589.9|5567.5|5593.7|5571.3|5593.7|5571.3|5589.4|5567|0
1607574300000|2020-12-10 04:25:00|5594.3|5571.9|5597.4|5575|5597.4|5575|5594.3|5571.9|0
1607574600000|2020-12-10 04:30:00|5597.3|5574.9|5595.8|5573.4|5597.7|5575.3|5595.8|5573.4|0
1607574900000|2020-12-10 04:35:00|5596.5|5574.1|5600.8|5578.4|5601.3|5578.9|5596.5|5574.1|0
1607575200000|2020-12-10 04:40:00|5600.6|5578.2|5602.8|5580.4|5602.8|5580.4|5598.9|5576.5|0
1607575500000|2020-12-10 04:45:00|5603.4|5581|5602.8|5580.4|5604.4|5582|5602.8|5580.4|0
1607575800000|2020-12-10 04:50:00|5600.6|5578.2|5598.8|5576.4|5600.6|5578.2|5597.8|5575.4|0
1607576100000|2020-12-10 04:55:00|5597.4|5575|5592|5569.6|5597.4|5575|5589.4|5567|0
1607641800000|2020-12-10 23:10:00|5547.6|5525.4|5545.4|5523.2|5551|5528.8|5543.5|5521.3|0
1607642100000|2020-12-10 23:15:00|5541|5518.8|5541.4|5519.2|5541.9|5519.7|5538.5|5516.3|0
1607642400000|2020-12-10 23:20:00|5541.7|5519.5|5542.2|5520|5545.3|5523.1|5537.6|5515.4|0
1607642700000|2020-12-10 23:25:00|5539.4|5517.2|5539.3|5517.1|5540.2|5518|5535.5|5513.5|0
1607643000000|2020-12-10 23:30:00|5541|5518.8|5549.8|5527.6|5551.3|5529.1|5541|5518.8|0
1607643300000|2020-12-10 23:35:00|5552.1|5529.9|5556.7|5534.5|5558.8|5536.6|5552.1|5529.9|0
1607643600000|2020-12-10 23:40:00|5556.3|5534.1|5563.9|5541.7|5563.9|5541.7|5556.3|5534.1|0
1607643900000|2020-12-10 23:45:00|5562.6|5540.4|5552.9|5530.7|5562.6|5540.4|5552.9|5530.7|0
1607644200000|2020-12-10 23:50:00|5552.4|5530.2|5547.8|5525.6|5552.9|5530.7|5546|5523.8|0
1607644500000|2020-12-10 23:55:00|5551.6|5529.4|5546.7|5524.5|5551.6|5529.4|5546.7|5524.5|0
1607644800000|2020-12-11 00:00:00|5547|5524.8|5546.5|5524.3|5547|5524.8|5544.2|5522|0
1607645100000|2020-12-11 00:05:00|5545.9|5523.7|5542.6|5520.4|5546.8|5524.6|5540.8|5518.6|0
1607645400000|2020-12-11 00:10:00|5542.7|5520.5|5544.3|5522.1|5545.1|5522.9|5540.5|5518.3|0
1607645700000|2020-12-11 00:15:00|5544.7|5522.5|5547|5524.8|5550.1|5527.9|5544.7|5522.5|0
1607646000000|2020-12-11 00:20:00|5547.5|5525.3|5549.7|5527.5|5549.7|5527.5|5546.2|5524|0
1607646300000|2020-12-11 00:25:00|5550.5|5528.3|5549.3|5527.1|5550.8|5528.6|5548.2|5526|0
1607646600000|2020-12-11 00:30:00|5550|5527.8|5549.7|5527.5|5551.5|5529.3|5547.9|5525.7|0
1607646900000|2020-12-11 00:35:00|5549.4|5527.2|5549.7|5527.5|5552.1|5529.9|5549.4|5527.2|0
1607647200000|2020-12-11 00:40:00|5549.4|5527.2|5548.2|5526|5549.5|5527.3|5547.2|5525|0
1607647500000|2020-12-11 00:45:00|5549.2|5527|5553.9|5531.7|5553.9|5531.7|5548.1|5525.9|0
1607647800000|2020-12-11 00:50:00|5553.8|5531.6|5551.3|5529.1|5553.9|5531.7|5551.3|5529.1|0
1607648100000|2020-12-11 00:55:00|5549.1|5526.9|5551.6|5529.4|5551.6|5529.4|5549.1|5526.9|0
1607648400000|2020-12-11 01:00:00|5554|5531.8|5550.6|5528.4|5554.3|5532.1|5550.6|5528.4|0
1607648700000|2020-12-11 01:05:00|5550.8|5528.6|5550.6|5528.4|5552.3|5530.1|5549.6|5527.4|0
1607649000000|2020-12-11 01:10:00|5550.4|5528.2|5550.1|5527.9|5551.7|5529.5|5550|5527.8|0
1607649300000|2020-12-11 01:15:00|5549.6|5527.4|5553.8|5531.6|5553.8|5531.6|5549.6|5527.4|0
1607649600000|2020-12-11 01:20:00|5555.7|5533.5|5555|5532.8|5556.1|5533.9|5553.5|5531.3|0
1607649900000|2020-12-11 01:25:00|5554|5531.8|5550.1|5527.9|5554|5531.8|5548.9|5526.7|0
1607650200000|2020-12-11 01:30:00|5549.5|5527.3|5548.6|5526.4|5549.5|5527.3|5547.3|5525.1|0
1607650500000|2020-12-11 01:35:00|5548.3|5526.1|5551.2|5529|5553.6|5531.4|5548.3|5526.1|0
1607650800000|2020-12-11 01:40:00|5550.7|5528.5|5552.1|5529.9|5554.2|5532|5550.7|5528.5|0
1607651100000|2020-12-11 01:45:00|5551.4|5529.2|5555.4|5533.2|5555.4|5533.2|5551.4|5529.2|0
1607651400000|2020-12-11 01:50:00|5555.9|5533.7|5563.8|5541.6|5564.8|5542.6|5555.9|5533.7|0
1607651700000|2020-12-11 01:55:00|5565.8|5543.6|5566.6|5544.4|5566.6|5544.4|5565.2|5543|0
1607652000000|2020-12-11 02:00:00|5565|5542.8|5565.5|5543.3|5565.5|5543.3|5562.6|5540.4|0
1607652300000|2020-12-11 02:05:00|5564.8|5542.6|5566.8|5544.6|5566.8|5544.6|5564.8|5542.6|0
1607652600000|2020-12-11 02:10:00|5568.1|5545.9|5568.3|5546.1|5570.4|5548.2|5567.7|5545.5|0
1607652900000|2020-12-11 02:15:00|5566.3|5544.1|5566.6|5544.4|5566.6|5544.4|5563.9|5541.7|0
1607653200000|2020-12-11 02:20:00|5566.5|5544.3|5562.5|5540.3|5566.5|5544.3|5562.5|5540.3|0
1607653500000|2020-12-11 02:25:00|5562.1|5539.9|5556.6|5534.4|5562.1|5539.9|5556.6|5534.4|0
1607653800000|2020-12-11 02:30:00|5554.7|5532.5|5543.4|5521.2|5554.7|5532.5|5542.4|5520.2|0
1607654100000|2020-12-11 02:35:00|5544.1|5521.9|5541.8|5519.6|5544.1|5521.9|5539.6|5517.4|0
1607654400000|2020-12-11 02:40:00|5541|5518.8|5535.5|5513.5|5541|5518.8|5533.4|5511.4|0
1607654700000|2020-12-11 02:45:00|5534.9|5512.9|5533.6|5511.6|5535.7|5513.7|5533.6|5511.6|0
1607655000000|2020-12-11 02:50:00|5534.7|5512.7|5533.8|5511.8|5535.1|5513.1|5533.7|5511.7|0
1607655300000|2020-12-11 02:55:00|5533.4|5511.4|5528.9|5506.9|5533.9|5511.9|5528.8|5506.8|0
1607655600000|2020-12-11 03:00:00|5528.3|5506.3|5528.9|5506.9|5529.7|5507.7|5527.4|5505.4|0
1607655900000|2020-12-11 03:05:00|5529.8|5507.8|5534|5512|5534|5512|5529.8|5507.8|0
1607656200000|2020-12-11 03:10:00|5533.5|5511.5|5529.5|5507.5|5534.1|5512.1|5528.4|5506.4|0
1607656500000|2020-12-11 03:15:00|5529.1|5507.1|5529.2|5507.2|5531.2|5509.2|5528.4|5506.4|0
1607656800000|2020-12-11 03:20:00|5530.3|5508.3|5531.5|5509.5|5532.3|5510.3|5530.3|5508.3|0
1607657100000|2020-12-11 03:25:00|5532|5510|5538.4|5516.2|5538.7|5516.5|5531.5|5509.5|0
1607657400000|2020-12-11 03:30:00|5537.9|5515.7|5539.9|5517.7|5539.9|5517.7|5535.6|5513.6|0
1607657700000|2020-12-11 03:35:00|5542.4|5520.2|5543.1|5520.9|5543.7|5521.5|5541.9|5519.7|0
1607658000000|2020-12-11 03:40:00|5542.8|5520.6|5544|5521.8|5546.6|5524.4|5541.7|5519.5|0
1607658300000|2020-12-11 03:45:00|5542.4|5520.2|5540.4|5518.2|5543.6|5521.4|5540.4|5518.2|0
1607658600000|2020-12-11 03:50:00|5539.7|5517.5|5542.1|5519.9|5542.2|5520|5538.3|5516.1|0
1607658900000|2020-12-11 03:55:00|5543.6|5521.4|5543.4|5521.2|5544.4|5522.2|5541.2|5519|0
1607659200000|2020-12-11 04:00:00|5542.6|5520.4|5542.8|5520.6|5544.2|5522|5541.1|5518.9|0
1607659500000|2020-12-11 04:05:00|5542.5|5520.3|5539.8|5517.6|5542.5|5520.3|5539.5|5517.3|0
1607659800000|2020-12-11 04:10:00|5540|5517.8|5540.9|5518.7|5541.3|5519.1|5540|5517.8|0
1607660100000|2020-12-11 04:15:00|5542.1|5519.9|5544|5521.8|5544|5521.8|5542.1|5519.9|0
1607660400000|2020-12-11 04:20:00|5543.9|5521.7|5542.1|5519.9|5544.1|5521.9|5541.2|5519|0
1607660700000|2020-12-11 04:25:00|5543.1|5520.9|5545.1|5522.9|5545.1|5522.9|5540.6|5518.4|0
1607661000000|2020-12-11 04:30:00|5545.6|5523.4|5543.8|5521.6|5545.6|5523.4|5542.6|5520.4|0
1607661300000|2020-12-11 04:35:00|5543.7|5521.5|5548|5525.8|5549.5|5527.3|5543.4|5521.2|0
1607661600000|2020-12-11 04:40:00|5548.9|5526.7|5549.6|5527.4|5550.2|5528|5547.2|5525|0
1607661900000|2020-12-11 04:45:00|5551.2|5529|5545.7|5523.5|5552.8|5530.6|5545.7|5523.5|0
1607662200000|2020-12-11 04:50:00|5546|5523.8|5549.2|5527|5549.2|5527|5544|5521.8|0
1607662500000|2020-12-11 04:55:00|5548.1|5525.9|5550.2|5528|5551.3|5529.1|5546.6|5524.4|0
1607901000000|2020-12-13 23:10:00|5572.9|5550.7|5566|5543.8|5572.9|5550.7|5565.4|5543.2|0
1607901300000|2020-12-13 23:15:00|5568.5|5546.3|5562.4|5540.2|5570.3|5548.1|5562.4|5540.2|0
1607901600000|2020-12-13 23:20:00|5563|5540.8|5554.3|5532.1|5568.9|5546.7|5554.3|5532.1|0
1607901900000|2020-12-13 23:25:00|5555.3|5533.1|5557.6|5535.4|5557.6|5535.4|5555.3|5533.1|0
1607902200000|2020-12-13 23:30:00|5556.8|5534.6|5568|5545.8|5572.1|5549.9|5555|5532.8|0
1607902500000|2020-12-13 23:35:00|5568.6|5546.4|5569.8|5547.6|5571|5548.8|5565.6|5543.4|0
1607902800000|2020-12-13 23:40:00|5569.2|5547|5564|5541.8|5569.2|5547|5564|5541.8|0
1607903100000|2020-12-13 23:45:00|5564.5|5542.3|5568.8|5546.6|5571.6|5549.4|5563.7|5541.5|0
1607903400000|2020-12-13 23:50:00|5567.9|5545.7|5578.9|5556.7|5578.9|5556.7|5567.9|5545.7|0
1607903700000|2020-12-13 23:55:00|5578|5555.8|5578.8|5556.6|5578.8|5556.6|5574.9|5552.7|0
1607904000000|2020-12-14 00:00:00|5580.7|5558.5|5590.1|5567.7|5590.1|5567.7|5579.8|5557.6|0
1607904300000|2020-12-14 00:05:00|5591|5568.6|5590.6|5568.2|5593.1|5570.7|5590.3|5567.9|0
1607904600000|2020-12-14 00:10:00|5591.2|5568.8|5597.9|5575.5|5597.9|5575.5|5590.3|5567.9|0
1607904900000|2020-12-14 00:15:00|5595.1|5572.7|5600.2|5577.8|5600.2|5577.8|5594.8|5572.4|0
1607905200000|2020-12-14 00:20:00|5599.3|5576.9|5600.9|5578.5|5601|5578.6|5598.2|5575.8|0
1607905500000|2020-12-14 00:25:00|5603|5580.6|5601.1|5578.7|5605.2|5582.8|5600.3|5577.9|0
1607905800000|2020-12-14 00:30:00|5601.8|5579.4|5604.8|5582.4|5606|5583.6|5601.8|5579.4|0
1607906100000|2020-12-14 00:35:00|5605.1|5582.7|5604.2|5581.8|5605.1|5582.7|5602.9|5580.5|0
1607906400000|2020-12-14 00:40:00|5604.4|5582|5599.5|5577.1|5604.5|5582.1|5599.5|5577.1|0
1607906700000|2020-12-14 00:45:00|5599.7|5577.3|5601.3|5578.9|5601.9|5579.5|5598.2|5575.8|0
1607907000000|2020-12-14 00:50:00|5602.2|5579.8|5602.3|5579.9|5602.3|5579.9|5600|5577.6|0
1607907300000|2020-12-14 00:55:00|5601.1|5578.7|5601.3|5578.9|5603.1|5580.7|5600.7|5578.3|0
1607907600000|2020-12-14 01:00:00|5601.4|5579|5604.3|5581.9|5607|5584.6|5601.4|5579|0
1607907900000|2020-12-14 01:05:00|5604.1|5581.7|5601.7|5579.3|5605.1|5582.7|5600.7|5578.3|0
1607908200000|2020-12-14 01:10:00|5602|5579.6|5606.2|5583.8|5606.2|5583.8|5602|5579.6|0
1607908500000|2020-12-14 01:15:00|5606.8|5584.4|5603.8|5581.4|5606.8|5584.4|5603.4|5581|0
1607908800000|2020-12-14 01:20:00|5605.7|5583.3|5606.9|5584.5|5607.2|5584.8|5604|5581.6|0
1607909100000|2020-12-14 01:25:00|5607.4|5585|5610.4|5588|5610.4|5588|5607.4|5585|0
1607909400000|2020-12-14 01:30:00|5611.2|5588.8|5614.8|5592.4|5614.9|5592.5|5611.2|5588.8|0
1607909700000|2020-12-14 01:35:00|5616.2|5593.8|5622.9|5600.5|5623.4|5601|5615.7|5593.3|0
1607910000000|2020-12-14 01:40:00|5622.6|5600.2|5621.9|5599.5|5623.1|5600.7|5621.2|5598.8|0
1607910300000|2020-12-14 01:45:00|5623.2|5600.8|5614.2|5591.8|5623.2|5600.8|5614.2|5591.8|0
1607910600000|2020-12-14 01:50:00|5611.3|5588.9|5613.7|5591.3|5614.4|5592|5609.6|5587.2|0
1607910900000|2020-12-14 01:55:00|5614.7|5592.3|5612.6|5590.2|5615.6|5593.2|5612.6|5590.2|0
1607911200000|2020-12-14 02:00:00|5614.6|5592.2|5616.7|5594.3|5620.4|5598|5614.6|5592.2|0
1607911500000|2020-12-14 02:05:00|5616.2|5593.8|5613|5590.6|5616.2|5593.8|5613|5590.6|0
1607911800000|2020-12-14 02:10:00|5613.4|5591|5616.1|5593.7|5616.1|5593.7|5613.4|5591|0
1607912100000|2020-12-14 02:15:00|5616.5|5594.1|5614.6|5592.2|5616.5|5594.1|5614.3|5591.9|0
1607912400000|2020-12-14 02:20:00|5615.1|5592.7|5614.6|5592.2|5615.1|5592.7|5613.7|5591.3|0
1607912700000|2020-12-14 02:25:00|5614.8|5592.4|5614.9|5592.5|5615.2|5592.8|5613.6|5591.2|0
1607913000000|2020-12-14 02:30:00|5615.6|5593.2|5615.6|5593.2|5616|5593.6|5614.4|5592|0
1607913300000|2020-12-14 02:35:00|5615.3|5592.9|5613.4|5591|5615.7|5593.3|5613.4|5591|0
1607913600000|2020-12-14 02:40:00|5614.2|5591.8|5615.5|5593.1|5616|5593.6|5614.2|5591.8|0
1607913900000|2020-12-14 02:45:00|5615.4|5593|5614|5591.6|5615.9|5593.5|5611.7|5589.3|0
1607914200000|2020-12-14 02:50:00|5613.5|5591.1|5611.7|5589.3|5615.1|5592.7|5611|5588.6|0
1607914500000|2020-12-14 02:55:00|5611.9|5589.5|5614.6|5592.2|5614.6|5592.2|5611.6|5589.2|0
1607914800000|2020-12-14 03:00:00|5614.4|5592|5614.6|5592.2|5615.1|5592.7|5612.9|5590.5|0
1607915100000|2020-12-14 03:05:00|5614.8|5592.4|5614.7|5592.3|5616.7|5594.3|5614.7|5592.3|0
1607915400000|2020-12-14 03:10:00|5614.8|5592.4|5612.1|5589.7|5615.3|5592.9|5612|5589.6|0
1607915700000|2020-12-14 03:15:00|5613.7|5591.3|5617|5594.6|5617|5594.6|5613.3|5590.9|0
1607916000000|2020-12-14 03:20:00|5616.7|5594.3|5625|5602.6|5626.3|5603.9|5616.7|5594.3|0
1607916300000|2020-12-14 03:25:00|5624.1|5601.7|5625.4|5603|5627.4|5605|5624.1|5601.7|0
1607916600000|2020-12-14 03:30:00|5625.3|5602.9|5624.6|5602.2|5625.7|5603.3|5624.5|5602.1|0
1607916900000|2020-12-14 03:35:00|5624.1|5601.7|5627.8|5605.4|5627.8|5605.4|5624|5601.6|0
1607917200000|2020-12-14 03:40:00|5629.6|5607.2|5632|5609.6|5632.2|5609.8|5629.3|5606.9|0
1607917500000|2020-12-14 03:45:00|5631.5|5609.1|5632.6|5610.2|5633.5|5611.1|5630.8|5608.4|0
1607917800000|2020-12-14 03:50:00|5632|5609.6|5631|5608.6|5632.7|5610.3|5629.9|5607.5|0
1607918100000|2020-12-14 03:55:00|5630.2|5607.8|5626.8|5604.4|5630.5|5608.1|5626.8|5604.4|0
1607918400000|2020-12-14 04:00:00|5627.7|5605.3|5630.1|5607.7|5630.7|5608.3|5627.7|5605.3|0
1607918700000|2020-12-14 04:05:00|5629.7|5607.3|5634.2|5611.8|5634.7|5612.3|5628.6|5606.2|0
1607919000000|2020-12-14 04:10:00|5634.5|5612.1|5631.9|5609.5|5636|5613.6|5631|5608.6|0
1607919300000|2020-12-14 04:15:00|5631.3|5608.9|5631.2|5608.8|5632.8|5610.4|5631.2|5608.8|0
1607919600000|2020-12-14 04:20:00|5631.3|5608.9|5624.5|5602.1|5632.5|5610.1|5624.1|5601.7|0
1607919900000|2020-12-14 04:25:00|5625.7|5603.3|5623.8|5601.4|5625.7|5603.3|5622.5|5600.1|0
1607920200000|2020-12-14 04:30:00|5624.1|5601.7|5624.2|5601.8|5626.9|5604.5|5624.1|5601.7|0
1607920500000|2020-12-14 04:35:00|5624.5|5602.1|5620.4|5598|5624.5|5602.1|5619|5596.6|0
1607920800000|2020-12-14 04:40:00|5620.2|5597.8|5612.9|5590.5|5620.2|5597.8|5612.9|5590.5|0
1607921100000|2020-12-14 04:45:00|5612.8|5590.4|5614.2|5591.8|5614.5|5592.1|5611.9|5589.5|0
1607921400000|2020-12-14 04:50:00|5614.6|5592.2|5614.6|5592.2|5617.8|5595.4|5614.6|5592.2|0
1607921700000|2020-12-14 04:55:00|5611.9|5589.5|5614.4|5592|5616.2|5593.8|5611.9|5589.5|0
1607987400000|2020-12-14 23:10:00|5592|5569.6|5579.5|5557.3|5592|5569.6|5575.1|5552.9|0
1607987700000|2020-12-14 23:15:00|5579.7|5557.5|5574.9|5552.7|5581.3|5559.1|5574.3|5552.1|0
1607988000000|2020-12-14 23:20:00|5577|5554.8|5581.4|5559.2|5581.4|5559.2|5572|5549.8|0
1607988300000|2020-12-14 23:25:00|5582.8|5560.6|5586.4|5564|5588.2|5565.8|5582.8|5560.6|0
1607988600000|2020-12-14 23:30:00|5585.9|5563.7|5596.4|5574|5596.4|5574|5585.9|5563.7|0
1607988900000|2020-12-14 23:35:00|5594.8|5572.4|5595.7|5573.3|5597.3|5574.9|5594|5571.6|0
1607989200000|2020-12-14 23:40:00|5592.8|5570.4|5597.5|5575.1|5597.5|5575.1|5592.4|5570|0
1607989500000|2020-12-14 23:45:00|5598.1|5575.7|5593.6|5571.2|5599.5|5577.1|5593.6|5571.2|0
1607989800000|2020-12-14 23:50:00|5590.6|5568.2|5590.5|5568.1|5591.4|5569|5586.3|5563.9|0
1607990100000|2020-12-14 23:55:00|5591.3|5568.9|5588|5565.6|5594.4|5572|5588|5565.6|0
1607990400000|2020-12-15 00:00:00|5587.4|5565|5589|5566.6|5591.4|5569|5587.3|5564.9|0
1607990700000|2020-12-15 00:05:00|5588.6|5566.2|5586.9|5564.5|5589.5|5567.1|5586.6|5564.2|0
1607991000000|2020-12-15 00:10:00|5586.3|5563.9|5580.4|5558.2|5586.3|5563.9|5580.4|5558.2|0
1607991300000|2020-12-15 00:15:00|5580.3|5558.1|5579.7|5557.5|5582.1|5559.9|5579.6|5557.4|0
1607991600000|2020-12-15 00:20:00|5579.6|5557.4|5580.8|5558.6|5580.8|5558.6|5577.9|5555.7|0
1607991900000|2020-12-15 00:25:00|5580|5557.8|5577|5554.8|5580|5557.8|5577|5554.8|0
1607992200000|2020-12-15 00:30:00|5578.1|5555.9|5579.5|5557.3|5579.5|5557.3|5577.5|5555.3|0
1607992500000|2020-12-15 00:35:00|5582.4|5560.2|5581.3|5559.1|5583.6|5561.4|5581.2|5559|0
1607992800000|2020-12-15 00:40:00|5580.6|5558.4|5581.9|5559.7|5582.9|5560.7|5580.6|5558.4|0
1607993100000|2020-12-15 00:45:00|5582.2|5560|5586|5563.8|5586.3|5563.9|5581.5|5559.3|0
1607993400000|2020-12-15 00:50:00|5586.9|5564.5|5588.2|5565.8|5590.9|5568.5|5586.9|5564.5|0
1607993700000|2020-12-15 00:55:00|5587.8|5565.4|5591.4|5569|5591.4|5569|5587.8|5565.4|0
1607994000000|2020-12-15 01:00:00|5590.4|5568|5583.4|5561.2|5590.5|5568.1|5583.4|5561.2|0
1607994300000|2020-12-15 01:05:00|5582.6|5560.4|5578|5555.8|5584|5561.8|5578|5555.8|0
1607994600000|2020-12-15 01:10:00|5577.9|5555.7|5579.7|5557.5|5580.5|5558.3|5577.5|5555.3|0
1607994900000|2020-12-15 01:15:00|5581|5558.8|5574|5551.8|5581|5558.8|5572.5|5550.3|0
1607995200000|2020-12-15 01:20:00|5576.2|5554|5573.6|5551.4|5577.8|5555.6|5572.6|5550.4|0
1607995500000|2020-12-15 01:25:00|5572.5|5550.3|5573.7|5551.5|5573.9|5551.7|5571.7|5549.5|0
1607995800000|2020-12-15 01:30:00|5578|5555.8|5576.4|5554.2|5578.6|5556.4|5576.4|5554.2|0
1607996100000|2020-12-15 01:35:00|5575.9|5553.7|5569.5|5547.3|5575.9|5553.7|5569.5|5547.3|0
1607996400000|2020-12-15 01:40:00|5569.2|5547|5565.8|5543.6|5569.9|5547.7|5565.8|5543.6|0
1607996700000|2020-12-15 01:45:00|5565.3|5543.1|5560.9|5538.7|5565.3|5543.1|5559.4|5537.2|0
1607997000000|2020-12-15 01:50:00|5561.1|5538.9|5563.3|5541.1|5563.4|5541.2|5561.1|5538.9|0
1607997300000|2020-12-15 01:55:00|5563.5|5541.3|5563.6|5541.4|5564.1|5541.9|5561.9|5539.7|0
1607997600000|2020-12-15 02:00:00|5563.8|5541.6|5564.8|5542.6|5565.8|5543.6|5562.9|5540.7|0
1607997900000|2020-12-15 02:05:00|5565|5542.8|5567.4|5545.2|5567.4|5545.2|5564.3|5542.1|0
1607998200000|2020-12-15 02:10:00|5567.3|5545.1|5563.6|5541.4|5567.3|5545.1|5563.1|5540.9|0
1607998500000|2020-12-15 02:15:00|5564.5|5542.3|5560.2|5538|5564.5|5542.3|5560.2|5538|0
1607998800000|2020-12-15 02:20:00|5559.9|5537.7|5553.6|5531.4|5559.9|5537.7|5553.6|5531.4|0
1607999100000|2020-12-15 02:25:00|5553.2|5531|5554.2|5532|5554.2|5532|5550.4|5528.2|0
1607999400000|2020-12-15 02:30:00|5555.6|5533.4|5553.2|5531|5557.7|5535.5|5552.6|5530.4|0
1607999700000|2020-12-15 02:35:00|5555.3|5533.1|5555.8|5533.6|5555.8|5533.6|5554.9|5532.7|0
1608000000000|2020-12-15 02:40:00|5556.4|5534.2|5553.2|5531|5556.4|5534.2|5551.9|5529.7|0
1608000300000|2020-12-15 02:45:00|5552.5|5530.3|5551.2|5529|5552.5|5530.3|5549.6|5527.4|0
1608000600000|2020-12-15 02:50:00|5553.3|5531.1|5551.3|5529.1|5553.6|5531.4|5550.9|5528.7|0
1608000900000|2020-12-15 02:55:00|5550.8|5528.6|5555.6|5533.4|5556.1|5533.9|5550.7|5528.5|0
1608001200000|2020-12-15 03:00:00|5556.8|5534.6|5558.6|5536.4|5560|5537.8|5554.2|5532|0
1608001500000|2020-12-15 03:05:00|5558.3|5536.1|5562|5539.8|5562|5539.8|5558.3|5536.1|0
1608001800000|2020-12-15 03:10:00|5561.1|5538.9|5563.5|5541.3|5565.2|5543|5561.1|5538.9|0
1608002100000|2020-12-15 03:15:00|5563.7|5541.5|5564.9|5542.7|5565.9|5543.7|5563.4|5541.2|0
1608002400000|2020-12-15 03:20:00|5565.7|5543.5|5563.4|5541.2|5565.7|5543.5|5563.2|5541|0
1608002700000|2020-12-15 03:25:00|5563|5540.8|5562.8|5540.6|5564.3|5542.1|5562.8|5540.6|0
1608003000000|2020-12-15 03:30:00|5560.3|5538.1|5559.5|5537.3|5560.3|5538.1|5558.6|5536.4|0
1608003300000|2020-12-15 03:35:00|5559.4|5537.2|5559.3|5537.1|5560.6|5538.4|5558.4|5536.2|0
1608003600000|2020-12-15 03:40:00|5559.7|5537.5|5555.7|5533.5|5559.7|5537.5|5555.2|5533|0
1608003900000|2020-12-15 03:45:00|5555.2|5533|5560.2|5538|5560.2|5538|5555.2|5533|0
1608004200000|2020-12-15 03:50:00|5558.2|5536|5559.4|5537.2|5559.4|5537.2|5557.6|5535.4|0
1608004500000|2020-12-15 03:55:00|5559|5536.8|5560.3|5538.1|5561.9|5539.7|5558.6|5536.4|0
1608004800000|2020-12-15 04:00:00|5561.2|5539|5560.4|5538.2|5561.6|5539.4|5559.3|5537.1|0
1608005100000|2020-12-15 04:05:00|5560|5537.8|5559|5536.8|5561.3|5539.1|5559|5536.8|0
1608005400000|2020-12-15 04:10:00|5558.8|5536.6|5566.5|5544.3|5567.3|5545.1|5558.8|5536.6|0
1608005700000|2020-12-15 04:15:00|5568.9|5546.7|5565|5542.8|5569.5|5547.3|5565|5542.8|0
1608006000000|2020-12-15 04:20:00|5564.3|5542.1|5566.3|5544.1|5566.3|5544.1|5561.3|5539.1|0
1608006300000|2020-12-15 04:25:00|5567|5544.8|5566.8|5544.6|5567.5|5545.3|5565.4|5543.2|0
1608006600000|2020-12-15 04:30:00|5569.9|5547.7|5571.1|5548.9|5572.2|5550|5569.9|5547.7|0
1608006900000|2020-12-15 04:35:00|5570.1|5547.9|5569.5|5547.3|5571.1|5548.9|5568.1|5545.9|0
1608007200000|2020-12-15 04:40:00|5568.3|5546.1|5568.2|5546|5569.2|5547|5566.3|5544.1|0
1608007500000|2020-12-15 04:45:00|5567.8|5545.6|5567.3|5545.1|5568.1|5545.9|5567.1|5544.9|0
1608007800000|2020-12-15 04:50:00|5568.1|5545.9|5568.5|5546.3|5569.2|5547|5566.8|5544.6|0
1608008100000|2020-12-15 04:55:00|5569.8|5547.6|5556.3|5534.1|5569.8|5547.6|5556.3|5534.1|0
1608073800000|2020-12-15 23:10:00|5616.2|5593.8|5620.1|5597.7|5627.5|5605.1|5616.2|5593.8|0
1608074100000|2020-12-15 23:15:00|5621.7|5599.3|5622.8|5600.4|5624|5601.6|5618.7|5596.3|0
1608074400000|2020-12-15 23:20:00|5626.4|5604|5619.6|5597.2|5626.4|5604|5618.3|5595.9|0
1608074700000|2020-12-15 23:25:00|5617.5|5595.1|5621.7|5599.3|5623.8|5601.4|5617.5|5595.1|0
1608075000000|2020-12-15 23:30:00|5621|5598.6|5631.9|5609.5|5633.4|5611|5621|5598.6|0
1608075300000|2020-12-15 23:35:00|5629|5606.6|5626.3|5603.9|5629.2|5606.8|5623.9|5601.5|0
1608075600000|2020-12-15 23:40:00|5625.7|5603.3|5624.3|5601.9|5628|5605.6|5624.3|5601.9|0
1608075900000|2020-12-15 23:45:00|5621.9|5599.5|5625.9|5603.5|5627|5604.6|5621.5|5599.1|0
1608076200000|2020-12-15 23:50:00|5628.5|5606.1|5635.4|5613|5635.7|5613.3|5628.5|5606.1|0
1608076500000|2020-12-15 23:55:00|5636.4|5613.8|5639.8|5617.2|5643|5620.4|5636.4|5613.8|0
1608076800000|2020-12-16 00:00:00|5636.6|5614|5641.8|5619.2|5645.4|5622.8|5636.6|5614|0
1608077100000|2020-12-16 00:05:00|5641.6|5619|5643.1|5620.5|5645.3|5622.7|5641.6|5619|0
1608077400000|2020-12-16 00:10:00|5642.8|5620.2|5643.8|5621.2|5644.7|5622.1|5642.6|5620|0
1608077700000|2020-12-16 00:15:00|5644.8|5622.2|5650.5|5627.9|5651.3|5628.7|5644.5|5621.9|0
1608078000000|2020-12-16 00:20:00|5651.8|5629.2|5652.7|5630.1|5653.3|5630.7|5649.3|5626.7|0
1608078300000|2020-12-16 00:25:00|5653.1|5630.5|5650.1|5627.5|5655.7|5633.1|5650.1|5627.5|0
1608078600000|2020-12-16 00:30:00|5648.8|5626.2|5647|5624.4|5648.8|5626.2|5645.5|5622.9|0
1608078900000|2020-12-16 00:35:00|5646.4|5623.8|5641.6|5619|5646.4|5623.8|5640.1|5617.5|0
1608079200000|2020-12-16 00:40:00|5640.2|5617.6|5636.3|5613.8|5641.6|5619|5636.3|5613.8|0
1608079500000|2020-12-16 00:45:00|5636.5|5613.9|5640|5617.4|5640.8|5618.2|5636.5|5613.9|0
1608079800000|2020-12-16 00:50:00|5638.1|5615.5|5638|5615.4|5638.8|5616.2|5636.6|5614|0
1608080100000|2020-12-16 00:55:00|5637.1|5614.5|5635.7|5613.3|5637.1|5614.5|5635.5|5613.1|0
1608080400000|2020-12-16 01:00:00|5636.7|5614.1|5638.9|5616.3|5639.4|5616.8|5635.3|5612.9|0
1608080700000|2020-12-16 01:05:00|5637.8|5615.2|5633.1|5610.7|5637.8|5615.2|5633.1|5610.7|0
1608081000000|2020-12-16 01:10:00|5633.7|5611.3|5631.3|5608.9|5634.9|5612.5|5631.3|5608.9|0
1608081300000|2020-12-16 01:15:00|5632.3|5609.9|5629.8|5607.4|5632.3|5609.9|5628.7|5606.3|0
1608081600000|2020-12-16 01:20:00|5628.8|5606.4|5628.7|5606.3|5630|5607.6|5627|5604.6|0
1608081900000|2020-12-16 01:25:00|5629|5606.6|5633.5|5611.1|5633.8|5611.4|5628.9|5606.5|0
1608082200000|2020-12-16 01:30:00|5633.6|5611.2|5639|5616.4|5640.5|5617.9|5633.6|5611.2|0
1608082500000|2020-12-16 01:35:00|5640.2|5617.6|5635.6|5613.2|5640.2|5617.6|5635.6|5613.2|0
1608082800000|2020-12-16 01:40:00|5637.4|5614.8|5634.4|5612|5639|5616.4|5634.2|5611.8|0
1608083100000|2020-12-16 01:45:00|5633.3|5610.9|5634.2|5611.8|5634.3|5611.9|5632.3|5609.9|0
1608083400000|2020-12-16 01:50:00|5633.4|5611|5632.1|5609.7|5634.1|5611.7|5632.1|5609.7|0
1608083700000|2020-12-16 01:55:00|5631.7|5609.3|5634.6|5612.2|5636.6|5614|5631.7|5609.3|0
1608084000000|2020-12-16 02:00:00|5635|5612.6|5633.9|5611.5|5636|5613.6|5633.6|5611.2|0
1608084300000|2020-12-16 02:05:00|5634.3|5611.9|5637.1|5614.5|5638.5|5615.9|5634.3|5611.9|0
1608084600000|2020-12-16 02:10:00|5637.2|5614.6|5638.2|5615.6|5638.8|5616.2|5636.1|5613.7|0
1608084900000|2020-12-16 02:15:00|5636.9|5614.3|5632.6|5610.2|5636.9|5614.3|5631.4|5609|0
1608085200000|2020-12-16 02:20:00|5634.2|5611.8|5635.8|5613.4|5637.1|5614.5|5634.1|5611.7|0
1608085500000|2020-12-16 02:25:00|5636.9|5614.3|5634.4|5612|5638.9|5616.3|5633.5|5611.1|0
1608085800000|2020-12-16 02:30:00|5635.4|5613|5636.5|5613.9|5637.8|5615.2|5634.4|5612|0
1608086100000|2020-12-16 02:35:00|5635.9|5613.5|5637.2|5614.6|5637.2|5614.6|5634.8|5612.4|0
1608086400000|2020-12-16 02:40:00|5636.8|5614.2|5639|5616.4|5639|5616.4|5636.4|5613.8|0
1608086700000|2020-12-16 02:45:00|5637.8|5615.2|5639.8|5617.2|5639.9|5617.3|5637.3|5614.7|0
1608087000000|2020-12-16 02:50:00|5640.3|5617.7|5642.6|5620|5642.6|5620|5638.6|5616|0
1608087300000|2020-12-16 02:55:00|5643.4|5620.8|5644.1|5621.5|5645.4|5622.8|5642.6|5620|0
1608087600000|2020-12-16 03:00:00|5647.2|5624.6|5646.1|5623.5|5647.2|5624.6|5645.8|5623.2|0
1608087900000|2020-12-16 03:05:00|5646.7|5624.1|5644.2|5621.6|5647.6|5625|5644.2|5621.6|0
1608088200000|2020-12-16 03:10:00|5644.4|5621.8|5642.6|5620|5645.4|5622.8|5642.6|5620|0
1608088500000|2020-12-16 03:15:00|5642.8|5620.2|5639.4|5616.8|5642.9|5620.3|5639.4|5616.8|0
1608088800000|2020-12-16 03:20:00|5639.6|5617|5634.8|5612.4|5639.6|5617|5633.8|5611.4|0
1608089100000|2020-12-16 03:25:00|5634.9|5612.5|5629.6|5607.2|5634.9|5612.5|5628.6|5606.2|0
1608089400000|2020-12-16 03:30:00|5630.3|5607.9|5627.9|5605.5|5630.3|5607.9|5627.7|5605.3|0
1608089700000|2020-12-16 03:35:00|5627.6|5605.2|5628.6|5606.2|5628.9|5606.5|5626.7|5604.3|0
1608090000000|2020-12-16 03:40:00|5629.8|5607.4|5629.1|5606.7|5629.8|5607.4|5627.3|5604.9|0
1608090300000|2020-12-16 03:45:00|5629.5|5607.1|5632.5|5610.1|5633.8|5611.4|5628.6|5606.2|0
1608090600000|2020-12-16 03:50:00|5631.1|5608.7|5629.8|5607.4|5631.1|5608.7|5628.4|5606|0
1608090900000|2020-12-16 03:55:00|5630|5607.6|5625|5602.6|5630|5607.6|5623.5|5601.1|0
1608091200000|2020-12-16 04:00:00|5625.3|5602.9|5624.6|5602.2|5625.6|5603.2|5624.3|5601.9|0
1608091500000|2020-12-16 04:05:00|5623.6|5601.2|5618.8|5596.4|5623.6|5601.2|5618.8|5596.4|0
1608091800000|2020-12-16 04:10:00|5619.4|5597|5617.5|5595.1|5619.4|5597|5617.5|5595.1|0
1608092100000|2020-12-16 04:15:00|5618.3|5595.9|5612.7|5590.3|5618.7|5596.3|5612.7|5590.3|0
1608092400000|2020-12-16 04:20:00|5613.5|5591.1|5612.2|5589.8|5614|5591.6|5611.4|5589|0
1608092700000|2020-12-16 04:25:00|5610.3|5587.9|5611.4|5589|5612.5|5590.1|5607.1|5584.7|0
1608093000000|2020-12-16 04:30:00|5610.7|5588.3|5611.9|5589.5|5614.3|5591.9|5610.1|5587.7|0
1608093300000|2020-12-16 04:35:00|5611.7|5589.3|5613.6|5591.2|5613.7|5591.3|5611.3|5588.9|0
1608093600000|2020-12-16 04:40:00|5614|5591.6|5614.3|5591.9|5614.3|5591.9|5611.9|5589.5|0
1608093900000|2020-12-16 04:45:00|5614.5|5592.1|5613.1|5590.7|5615.3|5592.9|5612.4|5590|0
1608094200000|2020-12-16 04:50:00|5612.6|5590.2|5610.6|5588.2|5612.6|5590.2|5609.8|5587.4|0
1608094500000|2020-12-16 04:55:00|5611.1|5588.7|5611.7|5589.3|5612.4|5590|5609.3|5586.9|0
1608160500000|2020-12-16 23:15:00|5633.6|5611.2|5628.3|5605.9|5633.6|5611.2|5623.2|5600.8|0
1608160800000|2020-12-16 23:20:00|5633.6|5611.2|5639.6|5617|5640.2|5617.6|5632.6|5610.2|0
1608161100000|2020-12-16 23:25:00|5639.5|5616.9|5642.4|5619.8|5643.1|5620.5|5638.8|5616.2|0
1608161400000|2020-12-16 23:30:00|5640.7|5618.1|5640.7|5618.1|5640.9|5618.3|5637.9|5615.3|0
1608161700000|2020-12-16 23:35:00|5639.9|5617.3|5635.6|5613.2|5639.9|5617.3|5635.6|5613.2|0
1608162000000|2020-12-16 23:40:00|5635.2|5612.8|5637.4|5614.8|5637.4|5614.8|5634.6|5612.2|0
1608162300000|2020-12-16 23:45:00|5638.2|5615.6|5637.7|5615.1|5640.6|5618|5637.7|5615.1|0
1608162600000|2020-12-16 23:50:00|5637.3|5614.7|5643.1|5620.5|5643.7|5621.1|5637.3|5614.7|0
1608162900000|2020-12-16 23:55:00|5643.9|5621.3|5648.4|5625.8|5651|5628.4|5643.8|5621.2|0
1608163200000|2020-12-17 00:00:00|5649.1|5626.5|5640.4|5617.8|5650|5627.4|5640.4|5617.8|0
1608163500000|2020-12-17 00:05:00|5640.3|5617.7|5633.5|5611.1|5640.3|5617.7|5632.4|5610|0
1608163800000|2020-12-17 00:10:00|5635|5612.6|5637.7|5615.1|5638.3|5615.7|5634.6|5612.2|0
1608164100000|2020-12-17 00:15:00|5636.1|5613.7|5640|5617.4|5640.1|5617.5|5636.1|5613.7|0
1608164400000|2020-12-17 00:20:00|5639.2|5616.6|5637.7|5615.1|5640.5|5617.9|5637.7|5615.1|0
1608164700000|2020-12-17 00:25:00|5638|5615.4|5639|5616.4|5640.2|5617.6|5636.8|5614.2|0
1608165000000|2020-12-17 00:30:00|5638.8|5616.2|5638|5615.4|5640|5617.4|5636.6|5614|0
1608165300000|2020-12-17 00:35:00|5638.1|5615.5|5637.2|5614.6|5639.3|5616.7|5637.2|5614.6|0
1608165600000|2020-12-17 00:40:00|5636.4|5613.8|5636|5613.6|5637.8|5615.2|5635.9|5613.5|0
1608165900000|2020-12-17 00:45:00|5638.3|5615.7|5634.9|5612.5|5638.3|5615.7|5633.3|5610.9|0
1608166200000|2020-12-17 00:50:00|5634.8|5612.4|5641.8|5619.2|5641.8|5619.2|5634.3|5611.9|0
1608166500000|2020-12-17 00:55:00|5642.2|5619.6|5640.7|5618.1|5642.2|5619.6|5640.6|5618|0
1608166800000|2020-12-17 01:00:00|5640.8|5618.2|5640.7|5618.1|5641.3|5618.7|5639.3|5616.7|0
1608167100000|2020-12-17 01:05:00|5639.8|5617.2|5641.4|5618.8|5642.8|5620.2|5639.8|5617.2|0
1608167400000|2020-12-17 01:10:00|5642.2|5619.6|5643.5|5620.9|5643.9|5621.3|5642.2|5619.6|0
1608167700000|2020-12-17 01:15:00|5643.3|5620.7|5644.8|5622.2|5645.5|5622.9|5642.5|5619.9|0
1608168000000|2020-12-17 01:20:00|5645.4|5622.8|5645.9|5623.3|5647.7|5625.1|5645.2|5622.6|0
1608168300000|2020-12-17 01:25:00|5646|5623.4|5646.7|5624.1|5648.2|5625.6|5646|5623.4|0
1608168600000|2020-12-17 01:30:00|5646.8|5624.2|5646.8|5624.2|5647.4|5624.8|5646.5|5623.9|0
1608168900000|2020-12-17 01:35:00|5646.9|5624.3|5646.1|5623.5|5647.2|5624.6|5644.8|5622.2|0
1608169200000|2020-12-17 01:40:00|5647.4|5624.8|5651.8|5629.2|5651.8|5629.2|5647.4|5624.8|0
1608169500000|2020-12-17 01:45:00|5651.3|5628.7|5654.9|5632.3|5655.6|5633|5651.3|5628.7|0
1608169800000|2020-12-17 01:50:00|5654|5631.4|5655.9|5633.3|5655.9|5633.3|5653.6|5631|0
1608170100000|2020-12-17 01:55:00|5655|5632.4|5655.3|5632.7|5655.9|5633.3|5653.6|5631|0
1608170400000|2020-12-17 02:00:00|5655.2|5632.6|5655|5632.4|5656.8|5634.2|5654.8|5632.2|0
1608170700000|2020-12-17 02:05:00|5656.2|5633.6|5656.4|5633.8|5656.5|5633.9|5654.7|5632.1|0
1608171000000|2020-12-17 02:10:00|5657.9|5635.3|5657|5634.4|5658.5|5635.9|5657|5634.4|0
1608171300000|2020-12-17 02:15:00|5657.1|5634.5|5656.8|5634.2|5657.4|5634.8|5656.4|5633.8|0
1608171600000|2020-12-17 02:20:00|5656.9|5634.3|5656|5633.4|5658.2|5635.6|5656|5633.4|0
1608171900000|2020-12-17 02:25:00|5655.4|5632.8|5656.2|5633.6|5656.3|5633.7|5655.4|5632.8|0
1608172200000|2020-12-17 02:30:00|5655.9|5633.3|5657|5634.4|5657.1|5634.5|5655.9|5633.3|0
1608172500000|2020-12-17 02:35:00|5657.2|5634.6|5660.9|5638.3|5660.9|5638.3|5656.2|5633.6|0
1608172800000|2020-12-17 02:40:00|5660.2|5637.6|5663|5640.4|5663.3|5640.7|5659.8|5637.2|0
1608173100000|2020-12-17 02:45:00|5663.7|5641.1|5663.4|5640.8|5664.2|5641.6|5663|5640.4|0
1608173400000|2020-12-17 02:50:00|5663.6|5641|5662.3|5639.7|5664|5641.4|5662.3|5639.7|0
1608173700000|2020-12-17 02:55:00|5661.5|5638.9|5661|5638.4|5662.1|5639.5|5659.2|5636.6|0
1608174000000|2020-12-17 03:00:00|5661.5|5638.9|5655.6|5633|5661.5|5638.9|5654.4|5631.8|0
1608174300000|2020-12-17 03:05:00|5654.9|5632.3|5655.3|5632.7|5656|5633.4|5654.9|5632.3|0
1608174600000|2020-12-17 03:10:00|5655.6|5633|5657.8|5635.2|5657.8|5635.2|5655.5|5632.9|0
1608174900000|2020-12-17 03:15:00|5658.8|5636.2|5660.6|5638|5661.8|5639.2|5658.8|5636.2|0
1608175200000|2020-12-17 03:20:00|5662.9|5640.3|5660.8|5638.2|5662.9|5640.3|5660.8|5638.2|0
1608175500000|2020-12-17 03:25:00|5660.5|5637.9|5659.2|5636.6|5661.6|5639|5659.2|5636.6|0
1608175800000|2020-12-17 03:30:00|5658.2|5635.6|5654.9|5632.3|5658.9|5636.3|5654.9|5632.3|0
1608176100000|2020-12-17 03:35:00|5655.4|5632.8|5654.1|5631.5|5655.9|5633.3|5654.1|5631.5|0
1608176400000|2020-12-17 03:40:00|5653.5|5630.9|5657.4|5634.8|5657.5|5634.9|5653.5|5630.9|0
1608176700000|2020-12-17 03:45:00|5656.4|5633.8|5652.1|5629.5|5656.7|5634.1|5652.1|5629.5|0
1608177000000|2020-12-17 03:50:00|5651.7|5629.1|5651.8|5629.2|5653.1|5630.5|5651.5|5628.9|0
1608177300000|2020-12-17 03:55:00|5652|5629.4|5654.3|5631.7|5654.3|5631.7|5651.5|5628.9|0
1608177600000|2020-12-17 04:00:00|5653.5|5630.9|5655.5|5632.9|5655.5|5632.9|5652.2|5629.6|0
1608177900000|2020-12-17 04:05:00|5655.9|5633.3|5662.2|5639.6|5662.2|5639.6|5655.9|5633.3|0
1608178200000|2020-12-17 04:10:00|5661.9|5639.3|5666.7|5644.1|5667.2|5644.6|5661.9|5639.3|0
1608178500000|2020-12-17 04:15:00|5667|5644.4|5673.6|5651|5674.2|5651.6|5667|5644.4|0
1608178800000|2020-12-17 04:20:00|5673.9|5651.3|5672.4|5649.8|5673.9|5651.3|5670.8|5648.2|0
1608179100000|2020-12-17 04:25:00|5672|5649.4|5666.3|5643.7|5672|5649.4|5665.1|5642.5|0
1608179400000|2020-12-17 04:30:00|5666.1|5643.5|5664.2|5641.6|5666.1|5643.5|5662|5639.4|0
1608179700000|2020-12-17 04:35:00|5664.8|5642.2|5663.1|5640.5|5664.9|5642.3|5662.9|5640.3|0
1608180000000|2020-12-17 04:40:00|5662.5|5639.9|5661.5|5638.9|5662.8|5640.2|5660.8|5638.2|0
1608180300000|2020-12-17 04:45:00|5661.2|5638.6|5664.1|5641.5|5664.1|5641.5|5661.2|5638.6|0
1608180600000|2020-12-17 04:50:00|5663.4|5640.8|5668.5|5645.9|5668.5|5645.9|5663.4|5640.8|0
1608180900000|2020-12-17 04:55:00|5669.4|5646.8|5663.1|5640.5|5669.6|5647|5663|5640.4|0
1608246600000|2020-12-17 23:10:00|5622.8|5600.4|5595.4|5573|5622.8|5600.4|5593.1|5570.7|0
1608246900000|2020-12-17 23:15:00|5596|5573.6|5587.8|5565.4|5596|5573.6|5587.4|5565|0
1608247200000|2020-12-17 23:20:00|5589.8|5567.4|5594.6|5572.2|5594.6|5572.2|5588.4|5566|0
1608247500000|2020-12-17 23:25:00|5591.6|5569.2|5595.8|5573.4|5595.8|5573.4|5590.6|5568.2|0
1608247800000|2020-12-17 23:30:00|5597|5574.6|5607|5584.6|5607|5584.6|5597|5574.6|0
1608248100000|2020-12-17 23:35:00|5607.8|5585.4|5604.8|5582.4|5608.7|5586.3|5602.4|5580|0
1608248400000|2020-12-17 23:40:00|5601.1|5578.7|5592.7|5570.3|5602.1|5579.7|5592.7|5570.3|0
1608248700000|2020-12-17 23:45:00|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5582.8|5560.6|0
1608249000000|2020-12-17 23:50:00|5591.2|5568.8|5590.5|5568.1|5592.8|5570.4|5590.5|5568.1|0
1608249300000|2020-12-17 23:55:00|5589|5566.6|5585.5|5563.3|5589|5566.6|5585|5562.8|0
1608249600000|2020-12-18 00:00:00|5586.5|5564.1|5585|5562.8|5587.2|5564.8|5578.9|5556.7|0
1608249900000|2020-12-18 00:05:00|5584.2|5562|5578|5555.8|5584.2|5562|5578|5555.8|0
1608250200000|2020-12-18 00:10:00|5578.3|5556.1|5582.2|5560|5583.3|5561.1|5578|5555.8|0
1608250500000|2020-12-18 00:15:00|5582.1|5559.9|5574.9|5552.7|5582.1|5559.9|5574.7|5552.5|0
1608250800000|2020-12-18 00:20:00|5575.3|5553.1|5570.9|5548.7|5577|5554.8|5570.9|5548.7|0
1608251100000|2020-12-18 00:25:00|5569.2|5547|5568.5|5546.3|5570.7|5548.5|5567|5544.8|0
1608251400000|2020-12-18 00:30:00|5569.8|5547.6|5573.2|5551|5573.7|5551.5|5569.8|5547.6|0
1608251700000|2020-12-18 00:35:00|5573|5550.8|5571.6|5549.4|5573.6|5551.4|5571.6|5549.4|0
1608252000000|2020-12-18 00:40:00|5571.1|5548.9|5574.2|5552|5576.2|5554|5571.1|5548.9|0
1608252300000|2020-12-18 00:45:00|5573.7|5551.5|5575.6|5553.4|5577.1|5554.9|5573.7|5551.5|0
1608252600000|2020-12-18 00:50:00|5575.3|5553.1|5578.8|5556.6|5580.2|5558|5575.3|5553.1|0
1608252900000|2020-12-18 00:55:00|5576.8|5554.6|5579.1|5556.9|5579.1|5556.9|5576.8|5554.6|0
1608253200000|2020-12-18 01:00:00|5579.8|5557.6|5580.6|5558.4|5581|5558.8|5579.6|5557.4|0
1608253500000|2020-12-18 01:05:00|5580.3|5558.1|5580.3|5558.1|5580.4|5558.2|5578.3|5556.1|0
1608253800000|2020-12-18 01:10:00|5580.5|5558.3|5580.4|5558.2|5581.4|5559.2|5579.1|5556.9|0
1608254100000|2020-12-18 01:15:00|5580.5|5558.3|5585|5562.8|5587.1|5564.7|5580.2|5558|0
1608254400000|2020-12-18 01:20:00|5584.4|5562.2|5589.6|5567.2|5590.2|5567.8|5583.6|5561.4|0
1608254700000|2020-12-18 01:25:00|5591.3|5568.9|5590.7|5568.3|5592.5|5570.1|5590.1|5567.7|0
1608255000000|2020-12-18 01:30:00|5590.9|5568.5|5594.3|5571.9|5594.7|5572.3|5590.9|5568.5|0
1608255300000|2020-12-18 01:35:00|5593.4|5571|5594.7|5572.3|5594.7|5572.3|5592.1|5569.7|0
1608255600000|2020-12-18 01:40:00|5595.3|5572.9|5591.2|5568.8|5595.3|5572.9|5591.2|5568.8|0
1608255900000|2020-12-18 01:45:00|5589.5|5567.1|5592|5569.6|5592.6|5570.2|5588.9|5566.5|0
1608256200000|2020-12-18 01:50:00|5591|5568.6|5590.1|5567.7|5593.5|5571.1|5590.1|5567.7|0
1608256500000|2020-12-18 01:55:00|5589.6|5567.2|5585|5562.8|5589.6|5567.2|5585|5562.8|0
1608256800000|2020-12-18 02:00:00|5584.1|5561.9|5579.6|5557.4|5584.1|5561.9|5578.8|5556.6|0
1608257100000|2020-12-18 02:05:00|5578.6|5556.4|5579.6|5557.4|5579.8|5557.6|5576.7|5554.5|0
1608257400000|2020-12-18 02:10:00|5578.1|5555.9|5576.4|5554.2|5578.7|5556.5|5575.5|5553.3|0
1608257700000|2020-12-18 02:15:00|5577.5|5555.3|5577.7|5555.5|5578.5|5556.3|5577|5554.8|0
1608258000000|2020-12-18 02:20:00|5579|5556.8|5574.8|5552.6|5579|5556.8|5574.8|5552.6|0
1608258300000|2020-12-18 02:25:00|5575.9|5553.7|5573.2|5551|5576|5553.8|5573.2|5551|0
1608258600000|2020-12-18 02:30:00|5573.1|5550.9|5570.5|5548.3|5573.4|5551.2|5570.5|5548.3|0
1608258900000|2020-12-18 02:35:00|5571.1|5548.9|5572.2|5550|5572.2|5550|5571.1|5548.9|0
1608259200000|2020-12-18 02:40:00|5572.1|5549.9|5570.4|5548.2|5572.2|5550|5568.4|5546.2|0
1608259500000|2020-12-18 02:45:00|5570.7|5548.5|5568.8|5546.6|5570.7|5548.5|5568.7|5546.5|0
1608259800000|2020-12-18 02:50:00|5568.6|5546.4|5568.2|5546|5569.2|5547|5566.4|5544.2|0
1608260100000|2020-12-18 02:55:00|5569.6|5547.4|5568.2|5546|5570|5547.8|5567.8|5545.6|0
1608260400000|2020-12-18 03:00:00|5568.4|5546.2|5564.9|5542.7|5568.4|5546.2|5564.9|5542.7|0
1608260700000|2020-12-18 03:05:00|5564.3|5542.1|5566.3|5544.1|5566.8|5544.6|5563.7|5541.5|0
1608261000000|2020-12-18 03:10:00|5564.7|5542.5|5561.4|5539.2|5564.7|5542.5|5561.4|5539.2|0
1608261300000|2020-12-18 03:15:00|5562.2|5540|5561.3|5539.1|5563.3|5541.1|5560.8|5538.6|0
1608261600000|2020-12-18 03:20:00|5561.5|5539.3|5559.6|5537.4|5562.2|5540|5559.5|5537.3|0
1608261900000|2020-12-18 03:25:00|5558.8|5536.6|5556.3|5534.1|5558.8|5536.6|5556.3|5534.1|0
1608262200000|2020-12-18 03:30:00|5556.9|5534.7|5554.2|5532|5557.1|5534.9|5553.3|5531.1|0
1608262500000|2020-12-18 03:35:00|5553.7|5531.5|5548.1|5525.9|5553.7|5531.5|5548.1|5525.9|0
1608262800000|2020-12-18 03:40:00|5547.3|5525.1|5551.8|5529.6|5552.5|5530.3|5547.2|5525|0
1608263100000|2020-12-18 03:45:00|5551.2|5529|5547.9|5525.7|5551.2|5529|5547.9|5525.7|0
1608263400000|2020-12-18 03:50:00|5548.8|5526.6|5554.5|5532.3|5554.5|5532.3|5548.8|5526.6|0
1608263700000|2020-12-18 03:55:00|5553.2|5531|5555.1|5532.9|5556.2|5534|5553.2|5531|0
1608264000000|2020-12-18 04:00:00|5553.9|5531.7|5552.3|5530.1|5553.9|5531.7|5550.4|5528.2|0
1608264300000|2020-12-18 04:05:00|5551.9|5529.7|5551.2|5529|5552.5|5530.3|5550.8|5528.6|0
1608264600000|2020-12-18 04:10:00|5552.3|5530.1|5556.8|5534.6|5556.8|5534.6|5551.9|5529.7|0
1608264900000|2020-12-18 04:15:00|5556.6|5534.4|5555.2|5533|5557.9|5535.7|5555.2|5533|0
1608265200000|2020-12-18 04:20:00|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5551.5|5529.3|0
1608265500000|2020-12-18 04:25:00|5553.1|5530.9|5550.2|5528|5553.1|5530.9|5550.2|5528|0
1608265800000|2020-12-18 04:30:00|5550.4|5528.2|5551.5|5529.3|5553.3|5531.1|5549.2|5527|0
1608266100000|2020-12-18 04:35:00|5551.2|5529|5552.3|5530.1|5553.9|5531.7|5549.9|5527.7|0
1608266400000|2020-12-18 04:40:00|5552.4|5530.2|5550.4|5528.2|5552.4|5530.2|5547.7|5525.5|0
1608266700000|2020-12-18 04:45:00|5551.3|5529.1|5554.1|5531.9|5554.4|5532.2|5551.3|5529.1|0
1608267000000|2020-12-18 04:50:00|5553|5530.8|5554|5531.8|5554.1|5531.9|5550.8|5528.6|0
1608267300000|2020-12-18 04:55:00|5553.4|5531.2|5553.2|5531|5556.6|5534.4|5552.9|5530.7|0
1608505800000|2020-12-20 23:10:00|5500.2|5478.2|5485.7|5463.9|5500.2|5478.2|5485.7|5463.9|0
1608506100000|2020-12-20 23:15:00|5488|5466|5490.8|5468.8|5495.8|5473.8|5487.6|5465.6|0
1608506400000|2020-12-20 23:20:00|5493.4|5471.4|5501.4|5479.4|5503.2|5481.2|5491.9|5469.9|0
1608506700000|2020-12-20 23:25:00|5501.2|5479.2|5512.7|5490.7|5513.6|5491.6|5500.9|5478.9|0
1608507000000|2020-12-20 23:30:00|5511.7|5489.7|5521.7|5499.7|5522.2|5500.2|5511.7|5489.7|0
1608507300000|2020-12-20 23:35:00|5523.4|5501.4|5530.3|5508.3|5530.5|5508.5|5523.4|5501.4|0
1608507600000|2020-12-20 23:40:00|5531.6|5509.6|5528|5506|5537.3|5515.1|5528|5506|0
1608507900000|2020-12-20 23:45:00|5529.6|5507.6|5531.7|5509.7|5532.3|5510.3|5529.6|5507.6|0
1608508200000|2020-12-20 23:50:00|5530.7|5508.7|5543|5520.8|5543|5520.8|5530.7|5508.7|0
1608508500000|2020-12-20 23:55:00|5544|5521.8|5545|5522.8|5545.3|5523.1|5541.5|5519.3|0
1608508800000|2020-12-21 00:00:00|5546.5|5524.3|5550|5527.8|5550|5527.8|5544.8|5522.6|0
1608509100000|2020-12-21 00:05:00|5549.5|5527.3|5546.2|5524|5549.5|5527.3|5540.7|5518.5|0
1608509400000|2020-12-21 00:10:00|5544.6|5522.4|5535.3|5513.3|5544.6|5522.4|5535.3|5513.3|0
1608509700000|2020-12-21 00:15:00|5538.7|5516.5|5524.1|5502.1|5538.7|5516.5|5521.9|5499.9|0
1608510000000|2020-12-21 00:20:00|5525|5503|5519.4|5497.4|5525|5503|5519.4|5497.4|0
1608510300000|2020-12-21 00:25:00|5521|5499|5520.8|5498.8|5521.7|5499.7|5517.3|5495.3|0
1608510600000|2020-12-21 00:30:00|5519.5|5497.5|5523.3|5501.3|5523.3|5501.3|5519.5|5497.5|0
1608510900000|2020-12-21 00:35:00|5523.4|5501.4|5523|5501|5527.6|5505.6|5522.3|5500.3|0
1608511200000|2020-12-21 00:40:00|5521.9|5499.9|5521|5499|5522.3|5500.3|5520.6|5498.6|0
1608511500000|2020-12-21 00:45:00|5520.7|5498.7|5514.6|5492.6|5520.9|5498.9|5512.3|5490.3|0
1608511800000|2020-12-21 00:50:00|5512.3|5490.3|5513.8|5491.8|5514.6|5492.6|5511|5489|0
1608512100000|2020-12-21 00:55:00|5514.9|5492.9|5514.1|5492.1|5515.4|5493.4|5513.4|5491.4|0
1608512400000|2020-12-21 01:00:00|5516.6|5494.6|5510.9|5488.9|5516.6|5494.6|5510.9|5488.9|0
1608512700000|2020-12-21 01:05:00|5512.7|5490.7|5521.7|5499.7|5521.7|5499.7|5512.3|5490.3|0
1608513000000|2020-12-21 01:10:00|5521.9|5499.9|5525.6|5503.6|5528.4|5506.4|5521.9|5499.9|0
1608513300000|2020-12-21 01:15:00|5523.5|5501.5|5516.5|5494.5|5523.5|5501.5|5514.1|5492.1|0
1608513600000|2020-12-21 01:20:00|5517.7|5495.7|5509.2|5487.2|5517.7|5495.7|5508.7|5486.7|0
1608513900000|2020-12-21 01:25:00|5508.2|5486.2|5506.6|5484.6|5510|5488|5506.6|5484.6|0
1608514200000|2020-12-21 01:30:00|5505.6|5483.6|5507.5|5485.5|5507.9|5485.9|5502.1|5480.1|0
1608514500000|2020-12-21 01:35:00|5506.7|5484.7|5507.3|5485.3|5508.6|5486.6|5505.3|5483.3|0
1608514800000|2020-12-21 01:40:00|5508.4|5486.4|5513|5491|5513|5491|5508.4|5486.4|0
1608515100000|2020-12-21 01:45:00|5510.9|5488.9|5509.1|5487.1|5511.1|5489.1|5508.6|5486.6|0
1608515400000|2020-12-21 01:50:00|5508.5|5486.5|5510.7|5488.7|5510.7|5488.7|5506.4|5484.4|0
1608515700000|2020-12-21 01:55:00|5511.9|5489.9|5516.3|5494.3|5519.1|5497.1|5511.9|5489.9|0
1608516000000|2020-12-21 02:00:00|5516.5|5494.5|5522.9|5500.9|5522.9|5500.9|5516.2|5494.2|0
1608516300000|2020-12-21 02:05:00|5523.3|5501.3|5525|5503|5525.6|5503.6|5522.9|5500.9|0
1608516600000|2020-12-21 02:10:00|5527.6|5505.6|5534.5|5512.5|5534.5|5512.5|5527.6|5505.6|0
1608516900000|2020-12-21 02:15:00|5533.4|5511.4|5536.6|5514.4|5536.7|5514.5|5533.1|5511.1|0
1608517200000|2020-12-21 02:20:00|5536.4|5514.2|5530.3|5508.3|5537.2|5515|5527.5|5505.5|0
1608517500000|2020-12-21 02:25:00|5528.3|5506.3|5530.8|5508.8|5532.6|5510.6|5528.3|5506.3|0
1608517800000|2020-12-21 02:30:00|5531.8|5509.8|5531|5509|5533|5511|5529.2|5507.2|0
1608518100000|2020-12-21 02:35:00|5530.9|5508.9|5530.5|5508.5|5530.9|5508.9|5526.9|5504.9|0
1608518400000|2020-12-21 02:40:00|5531.2|5509.2|5533.2|5511.2|5533.2|5511.2|5530.5|5508.5|0
1608518700000|2020-12-21 02:45:00|5532.3|5510.3|5532.9|5510.9|5533.8|5511.8|5531.5|5509.5|0
1608519000000|2020-12-21 02:50:00|5533.3|5511.3|5529.3|5507.3|5533.5|5511.5|5529.2|5507.2|0
1608519300000|2020-12-21 02:55:00|5529.8|5507.8|5527.8|5505.8|5529.8|5507.8|5525.3|5503.3|0
1608519600000|2020-12-21 03:00:00|5527.7|5505.7|5527.3|5505.3|5528.3|5506.3|5527.1|5505.1|0
1608519900000|2020-12-21 03:05:00|5527.2|5505.2|5527.2|5505.2|5529.3|5507.3|5527.1|5505.1|0
1608520200000|2020-12-21 03:10:00|5529.1|5507.1|5529.8|5507.8|5531.5|5509.5|5528.7|5506.7|0
1608520500000|2020-12-21 03:15:00|5530.5|5508.5|5530.7|5508.7|5533.1|5511.1|5528.6|5506.6|0
1608520800000|2020-12-21 03:20:00|5533.4|5511.4|5533.5|5511.5|5533.8|5511.8|5531.5|5509.5|0
1608521100000|2020-12-21 03:25:00|5534|5512|5526.9|5504.9|5534|5512|5526.9|5504.9|0
1608521400000|2020-12-21 03:30:00|5528.7|5506.7|5524.7|5502.7|5528.7|5506.7|5522.8|5500.8|0
1608521700000|2020-12-21 03:35:00|5523.6|5501.6|5521.5|5499.5|5524|5502|5521.5|5499.5|0
1608522000000|2020-12-21 03:40:00|5522.2|5500.2|5522.9|5500.9|5523|5501|5520|5498|0
1608522300000|2020-12-21 03:45:00|5523.1|5501.1|5520.6|5498.6|5523.1|5501.1|5520.6|5498.6|0
1608522600000|2020-12-21 03:50:00|5521.2|5499.2|5521.5|5499.5|5522.6|5500.6|5518.9|5496.9|0
1608522900000|2020-12-21 03:55:00|5521.4|5499.4|5521.1|5499.1|5522|5500|5519.9|5497.9|0
1608523200000|2020-12-21 04:00:00|5521|5499|5524.2|5502.2|5524.6|5502.6|5519.6|5497.6|0
1608523500000|2020-12-21 04:05:00|5524.9|5502.9|5524|5502|5525.7|5503.7|5523.8|5501.8|0
1608523800000|2020-12-21 04:10:00|5524.4|5502.4|5530|5508|5530|5508|5524|5502|0
1608524100000|2020-12-21 04:15:00|5529.5|5507.5|5532.2|5510.2|5532.7|5510.7|5528.3|5506.3|0
1608524400000|2020-12-21 04:20:00|5531.3|5509.3|5530.2|5508.2|5532.9|5510.9|5530.2|5508.2|0
1608524700000|2020-12-21 04:25:00|5529.9|5507.9|5533.1|5511.1|5533.1|5511.1|5529.9|5507.9|0
1608525000000|2020-12-21 04:30:00|5534.1|5512.1|5537.2|5515|5538.5|5516.3|5533.6|5511.6|0
1608525300000|2020-12-21 04:35:00|5536.3|5514.1|5538.7|5516.5|5539.2|5517|5535|5513|0
1608525600000|2020-12-21 04:40:00|5537.7|5515.5|5535.8|5513.8|5539.1|5516.9|5535.1|5513.1|0
1608525900000|2020-12-21 04:45:00|5536.1|5514|5535.9|5513.9|5537|5514.8|5533.2|5511.2|0
1608526200000|2020-12-21 04:50:00|5533.6|5511.6|5533.8|5511.8|5535|5513|5533.3|5511.3|0
1608526500000|2020-12-21 04:55:00|5533.1|5511.1|5533.1|5511.1|5536.6|5514.4|5533.1|5511.1|0
1608592200000|2020-12-21 23:10:00|5515.5|5493.5|5512.7|5490.7|5519.8|5497.8|5509.4|5487.4|0
1608592500000|2020-12-21 23:15:00|5511.4|5489.4|5521.2|5499.2|5524.5|5502.5|5511.4|5489.4|0
1608592800000|2020-12-21 23:20:00|5517.6|5495.6|5520.8|5498.8|5524|5502|5516.5|5494.5|0
1608593100000|2020-12-21 23:25:00|5520.9|5498.9|5529|5507|5529|5507|5520.9|5498.9|0
1608593400000|2020-12-21 23:30:00|5529.5|5507.5|5532.9|5510.9|5539.1|5516.9|5529.5|5507.5|0
1608593700000|2020-12-21 23:35:00|5532.2|5510.2|5534.2|5512.2|5534.7|5512.7|5530.9|5508.9|0
1608594000000|2020-12-21 23:40:00|5535.1|5513.1|5538.1|5515.9|5541.3|5519.1|5535.1|5513.1|0
1608594300000|2020-12-21 23:45:00|5538.6|5516.4|5533.3|5511.3|5539.7|5517.5|5533.3|5511.3|0
1608594600000|2020-12-21 23:50:00|5533.7|5511.7|5539|5516.8|5539|5516.8|5533.7|5511.7|0
1608594900000|2020-12-21 23:55:00|5539.1|5516.9|5537.2|5515|5539.2|5517|5535.5|5513.5|0
1608595200000|2020-12-22 00:00:00|5538.2|5516|5537.8|5515.6|5540.1|5517.9|5537.8|5515.6|0
1608595500000|2020-12-22 00:05:00|5535.5|5513.5|5537.5|5515.3|5538.5|5516.3|5535.5|5513.5|0
1608595800000|2020-12-22 00:10:00|5537.3|5515.1|5541.7|5519.5|5542.5|5520.3|5537.3|5515.1|0
1608596100000|2020-12-22 00:15:00|5541.9|5519.7|5541.4|5519.2|5542.9|5520.7|5538.4|5516.2|0
1608596400000|2020-12-22 00:20:00|5542.8|5520.6|5540.6|5518.4|5543.7|5521.5|5538.7|5516.5|0
1608596700000|2020-12-22 00:25:00|5538.9|5516.7|5540.8|5518.6|5542|5519.8|5538.5|5516.3|0
1608597000000|2020-12-22 00:30:00|5539.9|5517.7|5532.9|5510.9|5539.9|5517.7|5532.9|5510.9|0
1608597300000|2020-12-22 00:35:00|5532.1|5510.1|5529.4|5507.4|5532.1|5510.1|5529|5507|0
1608597600000|2020-12-22 00:40:00|5529.6|5507.6|5523.4|5501.4|5530.4|5508.4|5523.2|5501.2|0
1608597900000|2020-12-22 00:45:00|5522.3|5500.3|5510.2|5488.2|5522.3|5500.3|5510.1|5488.1|0
1608598200000|2020-12-22 00:50:00|5509.2|5487.2|5500.7|5478.7|5510.2|5488.2|5499.7|5477.7|0
1608598500000|2020-12-22 00:55:00|5498.2|5476.2|5501.4|5479.4|5501.4|5479.4|5497.5|5475.5|0
1608598800000|2020-12-22 01:00:00|5502.1|5480.1|5501.1|5479.1|5502.1|5480.1|5500.1|5478.1|0
1608599100000|2020-12-22 01:05:00|5500.3|5478.3|5503|5481|5505.9|5483.9|5499.2|5477.2|0
1608599400000|2020-12-22 01:10:00|5499.6|5477.6|5497.3|5475.3|5499.6|5477.6|5497.3|5475.3|0
1608599700000|2020-12-22 01:15:00|5496.6|5474.6|5496.2|5474.2|5498.3|5476.3|5494.2|5472.2|0
1608600000000|2020-12-22 01:20:00|5495.5|5473.5|5500.1|5478.1|5500.1|5478.1|5495.5|5473.5|0
1608600300000|2020-12-22 01:25:00|5502.3|5480.3|5506.5|5484.5|5506.5|5484.5|5502.3|5480.3|0
1608600600000|2020-12-22 01:30:00|5508.8|5486.8|5515|5493|5515|5493|5508.8|5486.8|0
1608600900000|2020-12-22 01:35:00|5513.6|5491.6|5508.5|5486.5|5513.6|5491.6|5505.9|5483.9|0
1608601200000|2020-12-22 01:40:00|5507.8|5485.8|5508.1|5486.1|5509.4|5487.4|5506.2|5484.2|0
1608601500000|2020-12-22 01:45:00|5506.9|5484.9|5511.2|5489.2|5511.2|5489.2|5506.4|5484.4|0
1608601800000|2020-12-22 01:50:00|5511|5489|5506.8|5484.8|5512.5|5490.5|5506.8|5484.8|0
1608602100000|2020-12-22 01:55:00|5506.1|5484.1|5505|5483|5507.3|5485.3|5504.1|5482.1|0
1608602400000|2020-12-22 02:00:00|5505.3|5483.3|5506|5484|5506|5484|5504.5|5482.5|0
1608602700000|2020-12-22 02:05:00|5506.6|5484.6|5503.1|5481.1|5506.6|5484.6|5503.1|5481.1|0
1608603000000|2020-12-22 02:10:00|5501.1|5479.1|5500.8|5478.8|5501.2|5479.2|5499.9|5477.9|0
1608603300000|2020-12-22 02:15:00|5501.8|5479.8|5498.6|5476.6|5502.5|5480.5|5498.6|5476.6|0
1608603600000|2020-12-22 02:20:00|5498.3|5476.3|5498.2|5476.2|5501.9|5479.9|5498.2|5476.2|0
1608603900000|2020-12-22 02:25:00|5498.3|5476.3|5500.3|5478.3|5501.6|5479.6|5498.2|5476.2|0
1608604200000|2020-12-22 02:30:00|5500.6|5478.6|5501|5479|5502.6|5480.6|5500.6|5478.6|0
1608604500000|2020-12-22 02:35:00|5501.8|5479.8|5502.9|5480.9|5504.8|5482.8|5501|5479|0
1608604800000|2020-12-22 02:40:00|5501.5|5479.5|5503.2|5481.2|5504.3|5482.3|5500.9|5478.9|0
1608605100000|2020-12-22 02:45:00|5503|5481|5504.7|5482.7|5505.7|5483.7|5502.6|5480.6|0
1608605400000|2020-12-22 02:50:00|5505.4|5483.4|5506.2|5484.2|5506.9|5484.9|5504.9|5482.9|0
1608605700000|2020-12-22 02:55:00|5505.6|5483.6|5501.6|5479.6|5505.6|5483.6|5501.2|5479.2|0
1608606000000|2020-12-22 03:00:00|5501.8|5479.8|5496.7|5474.7|5501.8|5479.8|5495.2|5473.2|0
1608606300000|2020-12-22 03:05:00|5496.4|5474.4|5493.7|5471.7|5496.4|5474.4|5493.6|5471.6|0
1608606600000|2020-12-22 03:10:00|5492.1|5470.1|5489.1|5467.1|5493.3|5471.3|5488.3|5466.3|0
1608606900000|2020-12-22 03:15:00|5489.9|5467.9|5491.6|5469.6|5491.6|5469.6|5488.6|5466.6|0
1608607200000|2020-12-22 03:20:00|5491.7|5469.7|5495|5473|5495|5473|5491.7|5469.7|0
1608607500000|2020-12-22 03:25:00|5495.5|5473.5|5498.7|5476.7|5499.6|5477.6|5495.5|5473.5|0
1608607800000|2020-12-22 03:30:00|5498.9|5476.9|5495.1|5473.1|5498.9|5476.9|5493.9|5471.9|0
1608608100000|2020-12-22 03:35:00|5495.9|5473.9|5484.9|5463.1|5495.9|5473.9|5484.9|5463.1|0
1608608400000|2020-12-22 03:40:00|5484|5462.2|5486.1|5464.1|5487|5465|5484|5462.2|0
1608608700000|2020-12-22 03:45:00|5483.9|5462.1|5486.9|5464.9|5487.1|5465.1|5483.9|5462.1|0
1608609000000|2020-12-22 03:50:00|5486.8|5464.8|5485.3|5463.5|5486.8|5464.8|5485.3|5463.5|0
1608609300000|2020-12-22 03:55:00|5486.2|5464.2|5483.7|5461.9|5486.2|5464.2|5482.2|5460.4|0
1608609600000|2020-12-22 04:00:00|5485.6|5463.8|5478.2|5456.4|5485.6|5463.8|5478.2|5456.4|0
1608609900000|2020-12-22 04:05:00|5480.8|5459|5474.6|5452.8|5480.8|5459|5474.6|5452.8|0
1608610200000|2020-12-22 04:10:00|5475.9|5454.1|5471.8|5450|5476.6|5454.8|5471.2|5449.4|0
1608610500000|2020-12-22 04:15:00|5470.8|5449|5465.5|5443.7|5472.1|5450.3|5465.5|5443.7|0
1608610800000|2020-12-22 04:20:00|5464.6|5442.8|5463.7|5441.9|5465.9|5444.1|5463.1|5441.3|0
1608611100000|2020-12-22 04:25:00|5466.4|5444.6|5467.5|5445.7|5469.5|5447.7|5466.3|5444.5|0
1608611400000|2020-12-22 04:30:00|5467.4|5445.6|5462.6|5440.8|5469.3|5447.5|5462.6|5440.8|0
1608611700000|2020-12-22 04:35:00|5463.1|5441.3|5467|5445.2|5467|5445.2|5461.8|5440|0
1608612000000|2020-12-22 04:40:00|5466.3|5444.5|5460.5|5438.7|5466.3|5444.5|5460.5|5438.7|0
1608612300000|2020-12-22 04:45:00|5460.7|5438.9|5461.5|5439.7|5461.5|5439.7|5456.9|5435.1|0
1608612600000|2020-12-22 04:50:00|5463.2|5441.4|5471.2|5449.4|5471.8|5450|5463.2|5441.4|0
1608612900000|2020-12-22 04:55:00|5471.4|5449.6|5461.9|5440.1|5473|5451.2|5461.9|5440.1|0
1608678600000|2020-12-22 23:10:00|5511.1|5489.1|5513.7|5491.7|5516.1|5494.1|5507.7|5485.7|0
1608678900000|2020-12-22 23:15:00|5513.1|5491.1|5517.7|5495.7|5519.7|5497.7|5513.1|5491.1|0
1608679200000|2020-12-22 23:20:00|5514|5492|5521.3|5499.3|5521.3|5499.3|5514|5492|0
1608679500000|2020-12-22 23:25:00|5522.4|5500.4|5517.7|5495.7|5525.5|5503.5|5517.7|5495.7|0
1608679800000|2020-12-22 23:30:00|5515.8|5493.8|5521.3|5499.3|5521.3|5499.3|5515.8|5493.8|0
1608680100000|2020-12-22 23:35:00|5521.7|5499.7|5531.1|5509.1|5531.1|5509.1|5520.9|5498.9|0
1608680400000|2020-12-22 23:40:00|5532.3|5510.3|5527.8|5505.8|5533.8|5511.8|5527.8|5505.8|0
1608680700000|2020-12-22 23:45:00|5526.9|5504.9|5529.6|5507.6|5531.4|5509.4|5526.9|5504.9|0
1608681000000|2020-12-22 23:50:00|5529.3|5507.3|5525.7|5503.7|5529.3|5507.3|5525.7|5503.7|0
1608681300000|2020-12-22 23:55:00|5525.8|5503.8|5527.2|5505.2|5527.2|5505.2|5525.8|5503.8|0
1608681600000|2020-12-23 00:00:00|5527.3|5505.3|5522.6|5500.6|5527.3|5505.3|5522.6|5500.6|0
1608681900000|2020-12-23 00:05:00|5522.4|5500.4|5523.2|5501.2|5525.1|5503.1|5522.4|5500.4|0
1608682200000|2020-12-23 00:10:00|5523.1|5501.1|5524.6|5502.6|5524.6|5502.6|5522|5500|0
1608682500000|2020-12-23 00:15:00|5525.3|5503.3|5525.7|5503.7|5526.6|5504.6|5524|5502|0
1608682800000|2020-12-23 00:20:00|5526.2|5504.2|5521.4|5499.4|5526.2|5504.2|5521|5499|0
1608683100000|2020-12-23 00:25:00|5521.6|5499.6|5523.8|5501.8|5526.6|5504.6|5521.6|5499.6|0
1608683400000|2020-12-23 00:30:00|5523.3|5501.3|5519.7|5497.7|5523.3|5501.3|5519.7|5497.7|0
1608683700000|2020-12-23 00:35:00|5521.7|5499.7|5521.1|5499.1|5521.7|5499.7|5521|5499|0
1608684000000|2020-12-23 00:40:00|5522.2|5500.2|5522.7|5500.7|5524.5|5502.5|5522|5500|0
1608684300000|2020-12-23 00:45:00|5521|5499|5521.9|5499.9|5523.8|5501.8|5521|5499|0
1608684600000|2020-12-23 00:50:00|5522.1|5500.1|5513.2|5491.2|5522.4|5500.4|5513.2|5491.2|0
1608684900000|2020-12-23 00:55:00|5512.3|5490.3|5503.8|5481.8|5512.3|5490.3|5503.7|5481.7|0
1608685200000|2020-12-23 01:00:00|5503.3|5481.3|5501.9|5479.9|5503.3|5481.3|5498|5476|0
1608685500000|2020-12-23 01:05:00|5500.1|5478.1|5505.5|5483.5|5506.9|5484.9|5500.1|5478.1|0
1608685800000|2020-12-23 01:10:00|5504.4|5482.4|5510|5488|5510|5488|5504.2|5482.2|0
1608686100000|2020-12-23 01:15:00|5509.5|5487.5|5518.3|5496.3|5518.3|5496.3|5509.2|5487.2|0
1608686400000|2020-12-23 01:20:00|5518.9|5496.9|5513|5491|5518.9|5496.9|5513|5491|0
1608686700000|2020-12-23 01:25:00|5516.3|5494.3|5514.6|5492.6|5517.4|5495.4|5513.6|5491.6|0
1608687000000|2020-12-23 01:30:00|5515.7|5493.7|5508.8|5486.8|5517.3|5495.3|5508.4|5486.4|0
1608687300000|2020-12-23 01:35:00|5508.1|5486.1|5513.8|5491.8|5514.5|5492.5|5508.1|5486.1|0
1608687600000|2020-12-23 01:40:00|5514.1|5492.1|5513.3|5491.3|5514.1|5492.1|5512|5490|0
1608687900000|2020-12-23 01:45:00|5513.1|5491.1|5517.1|5495.1|5517.1|5495.1|5511.9|5489.9|0
1608688200000|2020-12-23 01:50:00|5515.8|5493.8|5517.6|5495.6|5517.6|5495.6|5515.4|5493.4|0
1608688500000|2020-12-23 01:55:00|5516.4|5494.4|5515.6|5493.6|5516.4|5494.4|5515|5493|0
1608688800000|2020-12-23 02:00:00|5514.6|5492.6|5512.5|5490.5|5515.1|5493.1|5510.8|5488.8|0
1608689100000|2020-12-23 02:05:00|5512.6|5490.6|5513.3|5491.3|5513.3|5491.3|5509.9|5487.9|0
1608689400000|2020-12-23 02:10:00|5512.8|5490.8|5508.6|5486.6|5513.1|5491.1|5508.6|5486.6|0
1608689700000|2020-12-23 02:15:00|5509|5487|5511.4|5489.4|5511.9|5489.9|5508.5|5486.5|0
1608690000000|2020-12-23 02:20:00|5510.9|5488.9|5510.4|5488.4|5510.9|5488.9|5509.1|5487.1|0
1608690300000|2020-12-23 02:25:00|5510.9|5488.9|5507.3|5485.3|5510.9|5488.9|5507.3|5485.3|0
1608690600000|2020-12-23 02:30:00|5507.1|5485.1|5512.2|5490.2|5512.2|5490.2|5507.1|5485.1|0
1608690900000|2020-12-23 02:35:00|5512|5490|5515.2|5493.2|5516.5|5494.5|5512|5490|0
1608691200000|2020-12-23 02:40:00|5513.3|5491.3|5512|5490|5514.7|5492.7|5510.5|5488.5|0
1608691500000|2020-12-23 02:45:00|5512.4|5490.4|5510.8|5488.8|5513.5|5491.5|5510.2|5488.2|0
1608691800000|2020-12-23 02:50:00|5512.6|5490.6|5512.9|5490.9|5514.6|5492.6|5512.6|5490.6|0
1608692100000|2020-12-23 02:55:00|5513.1|5491.1|5510.5|5488.5|5514.5|5492.5|5510.5|5488.5|0
1608692400000|2020-12-23 03:00:00|5511.2|5489.2|5511.5|5489.5|5512.2|5490.2|5508.9|5486.9|0
1608692700000|2020-12-23 03:05:00|5511|5489|5510.8|5488.8|5511.5|5489.5|5510.2|5488.2|0
1608693000000|2020-12-23 03:10:00|5511.3|5489.3|5511.6|5489.6|5511.6|5489.6|5510.4|5488.4|0
1608693300000|2020-12-23 03:15:00|5511.3|5489.3|5506.5|5484.5|5511.3|5489.3|5505.8|5483.8|0
1608693600000|2020-12-23 03:20:00|5506.7|5484.7|5513.4|5491.4|5513.4|5491.4|5506.7|5484.7|0
1608693900000|2020-12-23 03:25:00|5514|5492|5515.9|5493.9|5518.7|5496.7|5514|5492|0
1608694200000|2020-12-23 03:30:00|5515.7|5493.7|5514.7|5492.7|5515.7|5493.7|5511.9|5489.9|0
1608694500000|2020-12-23 03:35:00|5515.7|5493.7|5517.3|5495.3|5517.3|5495.3|5514.4|5492.4|0
1608694800000|2020-12-23 03:40:00|5518.8|5496.8|5518.7|5496.7|5519.4|5497.4|5517.9|5495.9|0
1608695100000|2020-12-23 03:45:00|5517.6|5495.6|5520.9|5498.9|5520.9|5498.9|5517.6|5495.6|0
1608695400000|2020-12-23 03:50:00|5520.6|5498.6|5517.5|5495.5|5520.6|5498.6|5517.5|5495.5|0
1608695700000|2020-12-23 03:55:00|5517.1|5495.1|5516.7|5494.7|5517.1|5495.1|5513.4|5491.4|0
1608696000000|2020-12-23 04:00:00|5516|5494|5517.4|5495.4|5517.4|5495.4|5513.9|5491.9|0
1608696300000|2020-12-23 04:05:00|5517.3|5495.3|5522.9|5500.9|5522.9|5500.9|5516.3|5494.3|0
1608696600000|2020-12-23 04:10:00|5523.3|5501.3|5519.5|5497.5|5524.2|5502.2|5519.5|5497.5|0
1608696900000|2020-12-23 04:15:00|5521.5|5499.5|5516.2|5494.2|5521.7|5499.7|5516.2|5494.2|0
1608697200000|2020-12-23 04:20:00|5514.4|5492.4|5504.7|5482.7|5514.4|5492.4|5504.7|5482.7|0
1608697500000|2020-12-23 04:25:00|5506.4|5484.4|5506.2|5484.2|5508.6|5486.6|5505.4|5483.4|0
1608697800000|2020-12-23 04:30:00|5507.4|5485.4|5505.9|5483.9|5509.5|5487.5|5505.9|5483.9|0
1608698100000|2020-12-23 04:35:00|5505|5483|5506.5|5484.5|5506.5|5484.5|5502.3|5480.3|0
1608698400000|2020-12-23 04:40:00|5506.3|5484.3|5515.2|5493.2|5515.4|5493.4|5506.3|5484.3|0
1608698700000|2020-12-23 04:45:00|5515.3|5493.3|5515.1|5493.1|5515.3|5493.3|5512.6|5490.6|0
1608699000000|2020-12-23 04:50:00|5515.7|5493.7|5519.7|5497.7|5519.7|5497.7|5515.7|5493.7|0
1608699300000|2020-12-23 04:55:00|5519.5|5497.5|5507.7|5485.7|5519.5|5497.5|5507.7|5485.7|0
1608765000000|2020-12-23 23:10:00|5574|5551.8|5577.9|5555.7|5580.8|5558.6|5569.9|5547.7|0
1608765300000|2020-12-23 23:15:00|5576.9|5554.7|5571.9|5549.7|5576.9|5554.7|5569|5546.8|0
1608765600000|2020-12-23 23:20:00|5569.2|5547|5568.1|5545.9|5573.8|5551.6|5568.1|5545.9|0
1608765900000|2020-12-23 23:25:00|5569.7|5547.5|5570.2|5548|5571|5548.8|5568.3|5546.1|0
1608766200000|2020-12-23 23:30:00|5570.5|5548.3|5565.7|5543.5|5570.9|5548.7|5565.7|5543.5|0
1608766500000|2020-12-23 23:35:00|5566.2|5544|5559.1|5536.9|5566.2|5544|5558.4|5536.2|0
1608766800000|2020-12-23 23:40:00|5556.8|5534.6|5555.3|5533.1|5558.5|5536.3|5555.3|5533.1|0
1608767100000|2020-12-23 23:45:00|5556.1|5533.9|5552.7|5530.5|5556.1|5533.9|5551|5528.8|0
1608767400000|2020-12-23 23:50:00|5552.1|5529.9|5558.6|5536.4|5558.6|5536.4|5552.1|5529.9|0
1608767700000|2020-12-23 23:55:00|5557.9|5535.7|5548.5|5526.3|5559|5536.8|5548.5|5526.3|0
1608768000000|2020-12-24 00:00:00|5548.3|5526.1|5549.8|5527.6|5550.7|5528.5|5546.5|5524.3|0
1608768300000|2020-12-24 00:05:00|5548.9|5526.7|5554.4|5532.2|5555.1|5532.9|5548.4|5526.2|0
1608768600000|2020-12-24 00:10:00|5555.8|5533.6|5552.6|5530.4|5558.2|5536|5550|5527.8|0
1608768900000|2020-12-24 00:15:00|5552.2|5530|5547.8|5525.6|5552.2|5530|5547|5524.8|0
1608769200000|2020-12-24 00:20:00|5548.4|5526.2|5546.8|5524.6|5549.6|5527.4|5546.8|5524.6|0
1608769500000|2020-12-24 00:25:00|5547.8|5525.6|5549.7|5527.5|5554.1|5531.9|5547|5524.8|0
1608769800000|2020-12-24 00:30:00|5549.4|5527.2|5546|5523.8|5549.4|5527.2|5545.2|5523|0
1608770100000|2020-12-24 00:35:00|5545.6|5523.4|5548.5|5526.3|5548.5|5526.3|5545.5|5523.3|0
1608770400000|2020-12-24 00:40:00|5548.4|5526.2|5544|5521.8|5548.4|5526.2|5543.2|5521|0
1608770700000|2020-12-24 00:45:00|5545.2|5523|5550.5|5528.3|5550.5|5528.3|5545.2|5523|0
1608771000000|2020-12-24 00:50:00|5550.3|5528.1|5548.2|5526|5550.7|5528.5|5548.2|5526|0
1608771300000|2020-12-24 00:55:00|5548.8|5526.6|5546.2|5524|5551.5|5529.3|5546.2|5524|0
1608771600000|2020-12-24 01:00:00|5547.8|5525.6|5552.4|5530.2|5552.4|5530.2|5547.6|5525.4|0
1608771900000|2020-12-24 01:05:00|5552.5|5530.3|5550.3|5528.1|5552.5|5530.3|5550.3|5528.1|0
1608772200000|2020-12-24 01:10:00|5550.6|5528.4|5551.8|5529.6|5551.8|5529.6|5548.1|5525.9|0
1608772500000|2020-12-24 01:15:00|5550.9|5528.7|5550.1|5527.9|5551.3|5529.1|5549.9|5527.7|0
1608772800000|2020-12-24 01:20:00|5552.1|5529.9|5552.7|5530.5|5552.7|5530.5|5551.5|5529.3|0
1608773100000|2020-12-24 01:25:00|5553.2|5531|5553.7|5531.5|5554|5531.8|5551.7|5529.5|0
1608773400000|2020-12-24 01:30:00|5553.9|5531.7|5549.6|5527.4|5553.9|5531.7|5546.9|5524.7|0
1608773700000|2020-12-24 01:35:00|5551.7|5529.5|5554.7|5532.5|5554.7|5532.5|5551.7|5529.5|0
1608774000000|2020-12-24 01:40:00|5557.8|5535.6|5563.5|5541.3|5563.5|5541.3|5557.8|5535.6|0
1608774300000|2020-12-24 01:45:00|5565.8|5543.6|5567.6|5545.4|5568.6|5546.4|5565.8|5543.6|0
1608774600000|2020-12-24 01:50:00|5566.6|5544.4|5571.2|5549|5571.3|5549.1|5565.9|5543.7|0
1608774900000|2020-12-24 01:55:00|5567.7|5545.5|5563.3|5541.1|5567.7|5545.5|5563.3|5541.1|0
1608775200000|2020-12-24 02:00:00|5563.2|5541|5561.8|5539.6|5563.2|5541|5559.9|5537.7|0
1608775500000|2020-12-24 02:05:00|5562.2|5540|5558.6|5536.4|5562.2|5540|5558.6|5536.4|0
1608775800000|2020-12-24 02:10:00|5558.7|5536.5|5554.8|5532.6|5558.7|5536.5|5554.8|5532.6|0
1608776100000|2020-12-24 02:15:00|5552.6|5530.4|5556.1|5533.9|5556.1|5533.9|5552.6|5530.4|0
1608776400000|2020-12-24 02:20:00|5556.6|5534.4|5553.5|5531.3|5557.6|5535.4|5553.5|5531.3|0
1608776700000|2020-12-24 02:25:00|5552.9|5530.7|5551.9|5529.7|5555.4|5533.2|5551.9|5529.7|0
1608777000000|2020-12-24 02:30:00|5552.6|5530.4|5551.5|5529.3|5554.2|5532|5551.5|5529.3|0
1608777300000|2020-12-24 02:35:00|5549.5|5527.3|5555.9|5533.7|5555.9|5533.7|5547.5|5525.3|0
1608777600000|2020-12-24 02:40:00|5554.9|5532.7|5550.2|5528|5555|5532.8|5550.2|5528|0
1608777900000|2020-12-24 02:45:00|5551|5528.8|5545.9|5523.7|5553|5530.8|5545.9|5523.7|0
1608778200000|2020-12-24 02:50:00|5543.3|5521.1|5540.4|5518.2|5544|5521.8|5540.4|5518.2|0
1608778500000|2020-12-24 02:55:00|5541|5518.8|5542.1|5519.9|5543.6|5521.4|5541|5518.8|0
1609197000000|2020-12-28 23:10:00|5583.9|5561.7|5578.7|5556.5|5583.9|5561.7|5576.8|5554.6|0
1609197300000|2020-12-28 23:15:00|5581.3|5559.1|5575.9|5553.7|5581.3|5559.1|5574.5|5552.3|0
1609197600000|2020-12-28 23:20:00|5575.2|5553|5571.1|5548.9|5577.4|5555.2|5571.1|5548.9|0
1609197900000|2020-12-28 23:25:00|5570.3|5548.1|5574.3|5552.1|5574.3|5552.1|5569.4|5547.2|0
1609198200000|2020-12-28 23:30:00|5574.4|5552.2|5570.9|5548.7|5576.9|5554.7|5570.9|5548.7|0
1609198500000|2020-12-28 23:35:00|5572.6|5550.4|5570.6|5548.4|5573.3|5551.1|5570|5547.8|0
1609198800000|2020-12-28 23:40:00|5572|5549.8|5569.1|5546.9|5572|5549.8|5568.7|5546.5|0
1609199100000|2020-12-28 23:45:00|5567.7|5545.5|5568.4|5546.2|5569.5|5547.3|5567.6|5545.4|0
1609199400000|2020-12-28 23:50:00|5568|5545.8|5571.9|5549.7|5574.5|5552.3|5568|5545.8|0
1609199700000|2020-12-28 23:55:00|5571.2|5549|5575.5|5553.3|5575.5|5553.3|5571.2|5549|0
1609200000000|2020-12-29 00:00:00|5575.3|5553.1|5581.5|5559.3|5586.3|5563.9|5575.2|5553|0
1609200300000|2020-12-29 00:05:00|5580.4|5558.2|5580.8|5558.6|5582.1|5559.9|5579|5556.8|0
1609200600000|2020-12-29 00:10:00|5580|5557.8|5581.2|5559|5583.2|5561|5579.4|5557.2|0
1609200900000|2020-12-29 00:15:00|5580.4|5558.2|5580.7|5558.5|5583.9|5561.7|5579.8|5557.6|0
1609201200000|2020-12-29 00:20:00|5581.6|5559.4|5579.3|5557.1|5582.8|5560.6|5579.3|5557.1|0
1609201500000|2020-12-29 00:25:00|5576.9|5554.7|5568.6|5546.4|5578|5555.8|5568.6|5546.4|0
1609201800000|2020-12-29 00:30:00|5569.3|5547.1|5571.5|5549.3|5571.5|5549.3|5568.8|5546.6|0
1609202100000|2020-12-29 00:35:00|5570.2|5548|5572.5|5550.3|5572.5|5550.3|5569.8|5547.6|0
1609202400000|2020-12-29 00:40:00|5573|5550.8|5568.9|5546.7|5573.4|5551.2|5568.9|5546.7|0
1609202700000|2020-12-29 00:45:00|5568.5|5546.3|5567.6|5545.4|5570.1|5547.9|5567.6|5545.4|0
1609203000000|2020-12-29 00:50:00|5569.1|5546.9|5571.4|5549.2|5571.4|5549.2|5568.1|5545.9|0
1609203300000|2020-12-29 00:55:00|5571.3|5549.1|5568.6|5546.4|5571.5|5549.3|5568.6|5546.4|0
1609203600000|2020-12-29 01:00:00|5567|5544.8|5566.5|5544.3|5567.1|5544.9|5564.7|5542.5|0
1609203900000|2020-12-29 01:05:00|5569.6|5547.4|5565.2|5543|5571.8|5549.6|5565.2|5543|0
1609204200000|2020-12-29 01:10:00|5562.8|5540.6|5565|5542.8|5565|5542.8|5560|5537.8|0
1609204500000|2020-12-29 01:15:00|5564.7|5542.5|5564.8|5542.6|5566|5543.8|5564.6|5542.4|0
1609204800000|2020-12-29 01:20:00|5564.7|5542.5|5561.6|5539.4|5566.2|5544|5561.6|5539.4|0
1609205100000|2020-12-29 01:25:00|5562.9|5540.7|5561.4|5539.2|5564|5541.8|5561.4|5539.2|0
1609205400000|2020-12-29 01:30:00|5561.3|5539.1|5562.8|5540.6|5564|5541.8|5561.3|5539.1|0
1609205700000|2020-12-29 01:35:00|5562.1|5539.9|5565.1|5542.9|5565.9|5543.7|5562.1|5539.9|0
1609206000000|2020-12-29 01:40:00|5565.5|5543.3|5565.3|5543.1|5565.5|5543.3|5563.5|5541.3|0
1609206300000|2020-12-29 01:45:00|5566.1|5543.9|5566.4|5544.2|5568.5|5546.3|5564.9|5542.7|0
1609206600000|2020-12-29 01:50:00|5566.6|5544.4|5565|5542.8|5566.6|5544.4|5562.9|5540.7|0
1609206900000|2020-12-29 01:55:00|5564.7|5542.5|5560.1|5537.9|5564.7|5542.5|5559.4|5537.2|0
1609207200000|2020-12-29 02:00:00|5560|5537.8|5565.5|5543.3|5565.5|5543.3|5560|5537.8|0
1609207500000|2020-12-29 02:05:00|5565.2|5543|5565.3|5543.1|5567.5|5545.3|5565.2|5543|0
1609207800000|2020-12-29 02:10:00|5566.1|5543.9|5561.3|5539.1|5566.1|5543.9|5561.3|5539.1|0
1609208100000|2020-12-29 02:15:00|5561.6|5539.4|5560.6|5538.4|5564.4|5542.2|5560.6|5538.4|0
1609208400000|2020-12-29 02:20:00|5561.3|5539.1|5561.8|5539.6|5561.8|5539.6|5560.4|5538.2|0
1609208700000|2020-12-29 02:25:00|5561.4|5539.2|5562.8|5540.6|5563.4|5541.2|5561.4|5539.2|0
1609209000000|2020-12-29 02:30:00|5562.3|5540.1|5564.4|5542.2|5565|5542.8|5562.2|5540|0
1609209300000|2020-12-29 02:35:00|5564.7|5542.5|5562|5539.8|5564.7|5542.5|5562|5539.8|0
1609209600000|2020-12-29 02:40:00|5560.8|5538.6|5560.6|5538.4|5562.2|5540|5560.6|5538.4|0
1609209900000|2020-12-29 02:45:00|5560|5537.8|5560.9|5538.7|5560.9|5538.7|5558.2|5536|0
1609210200000|2020-12-29 02:50:00|5560.2|5538|5558|5535.8|5560.2|5538|5558|5535.8|0
1609210500000|2020-12-29 02:55:00|5557.9|5535.7|5553.8|5531.6|5558.2|5536|5551.9|5529.7|0
1609210800000|2020-12-29 03:00:00|5554.7|5532.5|5553.9|5531.7|5555.4|5533.2|5553.9|5531.7|0
1609211100000|2020-12-29 03:05:00|5554.7|5532.5|5560.7|5538.5|5562.7|5540.5|5554.7|5532.5|0
1609211400000|2020-12-29 03:10:00|5560.1|5537.9|5555.1|5532.9|5560.1|5537.9|5555.1|5532.9|0
1609211700000|2020-12-29 03:15:00|5556|5533.8|5552.5|5530.3|5556|5533.8|5551.5|5529.3|0
1609212000000|2020-12-29 03:20:00|5552.9|5530.7|5553|5530.8|5553.6|5531.4|5552.4|5530.2|0
1609212300000|2020-12-29 03:25:00|5552.1|5529.9|5552|5529.8|5552.6|5530.4|5550.6|5528.4|0
1609212600000|2020-12-29 03:30:00|5550.5|5528.3|5550.2|5528|5552.2|5530|5549.2|5527|0
1609212900000|2020-12-29 03:35:00|5550.4|5528.2|5547.4|5525.2|5551.7|5529.5|5547.4|5525.2|0
1609213200000|2020-12-29 03:40:00|5547.7|5525.5|5551.1|5528.9|5552|5529.8|5546|5523.8|0
1609213500000|2020-12-29 03:45:00|5551.6|5529.4|5551.6|5529.4|5552.2|5530|5550.2|5528|0
1609213800000|2020-12-29 03:50:00|5551.1|5528.9|5547.1|5524.9|5551.1|5528.9|5545.7|5523.5|0
1609214100000|2020-12-29 03:55:00|5547.7|5525.5|5546.9|5524.7|5548.2|5526|5546.9|5524.7|0
1609214400000|2020-12-29 04:00:00|5546.2|5524|5546|5523.8|5546.7|5524.5|5545.5|5523.3|0
1609214700000|2020-12-29 04:05:00|5546.1|5523.9|5552.6|5530.4|5553.6|5531.4|5546.1|5523.9|0
1609215000000|2020-12-29 04:10:00|5553.8|5531.6|5552.6|5530.4|5558.8|5536.6|5552.1|5529.9|0
1609215300000|2020-12-29 04:15:00|5553.4|5531.2|5554.3|5532.1|5556.1|5533.9|5552.2|5530|0
1609215600000|2020-12-29 04:20:00|5553.3|5531.1|5551.9|5529.7|5554|5531.8|5550.8|5528.6|0
1609215900000|2020-12-29 04:25:00|5552.9|5530.7|5551.4|5529.2|5555.4|5533.2|5551.4|5529.2|0
1609216200000|2020-12-29 04:30:00|5549.9|5527.7|5550|5527.8|5552.2|5530|5549.9|5527.7|0
1609216500000|2020-12-29 04:35:00|5550.5|5528.3|5550.5|5528.3|5551.3|5529.1|5550.3|5528.1|0
1609216800000|2020-12-29 04:40:00|5552.2|5530|5553.9|5531.7|5554|5531.8|5551.4|5529.2|0
1609217100000|2020-12-29 04:45:00|5553.6|5531.4|5552.8|5530.6|5554|5531.8|5552.5|5530.3|0
1609217400000|2020-12-29 04:50:00|5552.6|5530.4|5551.1|5528.9|5553.7|5531.5|5550.7|5528.5|0
1609217700000|2020-12-29 04:55:00|5551.8|5529.6|5555.3|5533.1|5557.9|5535.7|5551.8|5529.6|0
1609283400000|2020-12-29 23:10:00|5540.3|5518.1|5527.4|5505.4|5540.3|5518.1|5523.2|5501.2|0
1609283700000|2020-12-29 23:15:00|5530|5508|5518.4|5496.4|5531.8|5509.8|5518.4|5496.4|0
1609284000000|2020-12-29 23:20:00|5516.8|5494.8|5520.8|5498.8|5520.8|5498.8|5514.2|5492.2|0
1609284300000|2020-12-29 23:25:00|5519.8|5497.8|5525.2|5503.2|5525.2|5503.2|5519.8|5497.8|0
1609284600000|2020-12-29 23:30:00|5524.8|5502.8|5527.8|5505.8|5531.5|5509.5|5524.8|5502.8|0
1609284900000|2020-12-29 23:35:00|5527.3|5505.3|5523.6|5501.6|5527.3|5505.3|5523.6|5501.6|0
1609285200000|2020-12-29 23:40:00|5523.8|5501.8|5528.4|5506.4|5530.9|5508.9|5523.8|5501.8|0
1609285500000|2020-12-29 23:45:00|5530.7|5508.7|5519.7|5497.7|5531.8|5509.8|5519.7|5497.7|0
1609285800000|2020-12-29 23:50:00|5519.2|5497.2|5517.2|5495.2|5520|5498|5516.6|5494.6|0
1609286100000|2020-12-29 23:55:00|5517.6|5495.6|5512.8|5490.8|5520.5|5498.5|5512.8|5490.8|0
1609286400000|2020-12-30 00:00:00|5509.7|5487.7|5504.1|5482.1|5509.7|5487.7|5502|5480|0
1609286700000|2020-12-30 00:05:00|5504.9|5482.9|5507.7|5485.7|5509|5487|5504.9|5482.9|0
1609287000000|2020-12-30 00:10:00|5506.6|5484.6|5500.1|5478.1|5506.6|5484.6|5498.3|5476.3|0
1609287300000|2020-12-30 00:15:00|5503.5|5481.5|5497.8|5475.8|5504.7|5482.7|5497.8|5475.8|0
1609287600000|2020-12-30 00:20:00|5497.9|5475.9|5501.2|5479.2|5504.2|5482.2|5497.2|5475.2|0
1609287900000|2020-12-30 00:25:00|5500.9|5478.9|5505.1|5483.1|5505.8|5483.8|5500.9|5478.9|0
1609288200000|2020-12-30 00:30:00|5503.3|5481.3|5509.9|5487.9|5509.9|5487.9|5502.7|5480.7|0
1609288500000|2020-12-30 00:35:00|5509.1|5487.1|5510.9|5488.9|5510.9|5488.9|5508.4|5486.4|0
1609288800000|2020-12-30 00:40:00|5511.2|5489.2|5510.3|5488.3|5513.4|5491.4|5510.3|5488.3|0
1609289100000|2020-12-30 00:45:00|5511.2|5489.2|5510.2|5488.2|5511.2|5489.2|5505.8|5483.8|0
1609289400000|2020-12-30 00:50:00|5511.4|5489.4|5514.8|5492.8|5514.8|5492.8|5510|5488|0
1609289700000|2020-12-30 00:55:00|5516.4|5494.4|5512|5490|5516.5|5494.5|5512|5490|0
1609290000000|2020-12-30 01:00:00|5512.8|5490.8|5513.8|5491.8|5513.8|5491.8|5510.1|5488.1|0
1609290300000|2020-12-30 01:05:00|5513.9|5491.9|5511.8|5489.8|5513.9|5491.9|5509.7|5487.7|0
1609290600000|2020-12-30 01:10:00|5512.5|5490.5|5511.8|5489.8|5513.4|5491.4|5511.5|5489.5|0
1609290900000|2020-12-30 01:15:00|5513.7|5491.7|5516|5494|5516.2|5494.2|5513.7|5491.7|0
1609291200000|2020-12-30 01:20:00|5515.3|5493.3|5517.3|5495.3|5518.1|5496.1|5515.3|5493.3|0
1609291500000|2020-12-30 01:25:00|5517.8|5495.8|5518|5496|5518.7|5496.7|5515.6|5493.6|0
1609291800000|2020-12-30 01:30:00|5522|5500|5519.7|5497.7|5523.7|5501.7|5518.4|5496.4|0
1609292100000|2020-12-30 01:35:00|5519|5497|5512.5|5490.5|5519|5497|5512.5|5490.5|0
1609292400000|2020-12-30 01:40:00|5514.1|5492.1|5513.4|5491.4|5514.2|5492.2|5511.9|5489.9|0
1609292700000|2020-12-30 01:45:00|5513.1|5491.1|5508.3|5486.3|5513.1|5491.1|5508.3|5486.3|0
1609293000000|2020-12-30 01:50:00|5508.9|5486.9|5510.2|5488.2|5511|5489|5507|5485|0
1609293300000|2020-12-30 01:55:00|5510.4|5488.4|5507.2|5485.2|5510.4|5488.4|5505.9|5483.9|0
1609293600000|2020-12-30 02:00:00|5508.4|5486.4|5510|5488|5511.4|5489.4|5508.4|5486.4|0
1609293900000|2020-12-30 02:05:00|5510.4|5488.4|5504.1|5482.1|5510.4|5488.4|5504.1|5482.1|0
1609294200000|2020-12-30 02:10:00|5504.6|5482.6|5505|5483|5505.8|5483.8|5503.8|5481.8|0
1609294500000|2020-12-30 02:15:00|5505.6|5483.6|5503.3|5481.3|5506.4|5484.4|5503.3|5481.3|0
1609294800000|2020-12-30 02:20:00|5503.5|5481.5|5506.7|5484.7|5506.7|5484.7|5503.5|5481.5|0
1609295100000|2020-12-30 02:25:00|5505.6|5483.6|5506.9|5484.9|5506.9|5484.9|5504.4|5482.4|0
1609295400000|2020-12-30 02:30:00|5507|5485|5503.7|5481.7|5508.2|5486.2|5502.5|5480.5|0
1609295700000|2020-12-30 02:35:00|5503.8|5481.8|5506.2|5484.2|5506.2|5484.2|5502.9|5480.9|0
1609296000000|2020-12-30 02:40:00|5506.3|5484.3|5507.1|5485.1|5508.3|5486.3|5505.7|5483.7|0
1609296300000|2020-12-30 02:45:00|5505.5|5483.5|5507.5|5485.5|5507.5|5485.5|5504.4|5482.4|0
1609296600000|2020-12-30 02:50:00|5508.3|5486.3|5512.2|5490.2|5512.6|5490.6|5507.6|5485.6|0
1609296900000|2020-12-30 02:55:00|5512.9|5490.9|5513.3|5491.3|5514.2|5492.2|5512|5490|0
1609297200000|2020-12-30 03:00:00|5513.7|5491.7|5515.2|5493.2|5515.6|5493.6|5513.5|5491.5|0
1609297500000|2020-12-30 03:05:00|5515.4|5493.4|5513.9|5491.9|5515.4|5493.4|5513|5491|0
1609297800000|2020-12-30 03:10:00|5514|5492|5511|5489|5514.2|5492.2|5510.9|5488.9|0
1609298100000|2020-12-30 03:15:00|5511.7|5489.7|5516.8|5494.8|5516.8|5494.8|5511.7|5489.7|0
1609298400000|2020-12-30 03:20:00|5516.3|5494.3|5516.6|5494.6|5516.9|5494.9|5515|5493|0
1609298700000|2020-12-30 03:25:00|5516.2|5494.2|5512.9|5490.9|5516.2|5494.2|5512.9|5490.9|0
1609299000000|2020-12-30 03:30:00|5513.2|5491.2|5514.3|5492.3|5515.7|5493.7|5512.9|5490.9|0
1609299300000|2020-12-30 03:35:00|5514.9|5492.9|5513.2|5491.2|5515.8|5493.8|5513.2|5491.2|0
1609299600000|2020-12-30 03:40:00|5513.9|5491.9|5511.6|5489.6|5513.9|5491.9|5510.3|5488.3|0
1609299900000|2020-12-30 03:45:00|5510.2|5488.2|5507.2|5485.2|5510.2|5488.2|5506.8|5484.8|0
1609300200000|2020-12-30 03:50:00|5507.4|5485.4|5506.8|5484.8|5507.7|5485.7|5506.6|5484.6|0
1609300500000|2020-12-30 03:55:00|5506.9|5484.9|5508.3|5486.3|5508.3|5486.3|5506.6|5484.6|0
1609300800000|2020-12-30 04:00:00|5508.2|5486.2|5506|5484|5508.2|5486.2|5505.9|5483.9|0
1609301100000|2020-12-30 04:05:00|5505.7|5483.7|5510.8|5488.8|5510.8|5488.8|5505.7|5483.7|0
1609301400000|2020-12-30 04:10:00|5510.9|5488.9|5514.1|5492.1|5514.3|5492.3|5510.9|5488.9|0
1609301700000|2020-12-30 04:15:00|5512.7|5490.7|5515.9|5493.9|5516.1|5494.1|5512.7|5490.7|0
1609302000000|2020-12-30 04:20:00|5516.2|5494.2|5514.7|5492.7|5517.1|5495.1|5514.1|5492.1|0
1609302300000|2020-12-30 04:25:00|5513.7|5491.7|5517|5495|5517|5495|5513.7|5491.7|0
1609302600000|2020-12-30 04:30:00|5517.5|5495.5|5515.6|5493.6|5518.5|5496.5|5514.7|5492.7|0
1609302900000|2020-12-30 04:35:00|5513.4|5491.4|5511.6|5489.6|5513.9|5491.9|5509.8|5487.8|0
1609303200000|2020-12-30 04:40:00|5512.8|5490.8|5512.8|5490.8|5515.5|5493.5|5511.4|5489.4|0
1609303500000|2020-12-30 04:45:00|5512.3|5490.3|5512.8|5490.8|5514.6|5492.6|5511.2|5489.2|0
1609303800000|2020-12-30 04:50:00|5513|5491|5513|5491|5513|5491|5511.3|5489.3|0
1609304100000|2020-12-30 04:55:00|5513.3|5491.3|5517.8|5495.8|5518.4|5496.4|5511|5489|0
1609369800000|2020-12-30 23:10:00|5532.1|5510.1|5534.2|5512.2|5534.2|5512.2|5525.3|5503.3|0
1609370100000|2020-12-30 23:15:00|5534.6|5512.6|5530.6|5508.6|5534.6|5512.6|5529.4|5507.4|0
1609370400000|2020-12-30 23:20:00|5531.4|5509.4|5533.8|5511.8|5535.3|5513.3|5530.9|5508.9|0
1609370700000|2020-12-30 23:25:00|5535.2|5513.2|5533.8|5511.8|5537.6|5515.4|5533.2|5511.2|0
1609371000000|2020-12-30 23:30:00|5528.8|5506.8|5524.6|5502.6|5528.8|5506.8|5523.5|5501.5|0
1609371300000|2020-12-30 23:35:00|5523.8|5501.8|5525|5503|5525.8|5503.8|5523.4|5501.4|0
1609371600000|2020-12-30 23:40:00|5525.6|5503.6|5528.7|5506.7|5529.4|5507.4|5525.1|5503.1|0
1609371900000|2020-12-30 23:45:00|5529.4|5507.4|5532.1|5510.1|5533.5|5511.5|5529.4|5507.4|0
1609372200000|2020-12-30 23:50:00|5532.4|5510.4|5531.3|5509.3|5532.4|5510.4|5530.7|5508.7|0
1609372500000|2020-12-30 23:55:00|5530.8|5508.8|5531.9|5509.9|5534.7|5512.7|5530.8|5508.8|0
1609372800000|2020-12-31 00:00:00|5532.1|5510.1|5534.5|5512.5|5538.7|5516.5|5529.9|5507.9|0
1609373100000|2020-12-31 00:05:00|5534.3|5512.3|5529.9|5507.9|5534.3|5512.3|5529.9|5507.9|0
1609373400000|2020-12-31 00:10:00|5529.1|5507.1|5525.2|5503.2|5529.7|5507.7|5523.5|5501.5|0
1609373700000|2020-12-31 00:15:00|5522.3|5500.3|5523.7|5501.7|5524.6|5502.6|5521.2|5499.2|0
1609374000000|2020-12-31 00:20:00|5523.3|5501.3|5523.2|5501.2|5523.3|5501.3|5521.2|5499.2|0
1609374300000|2020-12-31 00:25:00|5523.1|5501.1|5518.7|5496.7|5523.1|5501.1|5518.5|5496.5|0
1609374600000|2020-12-31 00:30:00|5517.6|5495.6|5513.1|5491.1|5517.8|5495.8|5512.5|5490.5|0
1609374900000|2020-12-31 00:35:00|5511.5|5489.5|5504.4|5482.4|5511.5|5489.5|5504.4|5482.4|0
1609375200000|2020-12-31 00:40:00|5503.7|5481.7|5507.9|5485.9|5507.9|5485.9|5502.2|5480.2|0
1609375500000|2020-12-31 00:45:00|5508.2|5486.2|5502.3|5480.3|5508.2|5486.2|5501.2|5479.2|0
1609375800000|2020-12-31 00:50:00|5500.5|5478.5|5501.8|5479.8|5502.5|5480.5|5500.2|5478.2|0
1609376100000|2020-12-31 00:55:00|5500.2|5478.2|5495.4|5473.4|5501.4|5479.4|5495.4|5473.4|0
1609376400000|2020-12-31 01:00:00|5495.1|5473.1|5489.7|5467.7|5495.1|5473.1|5487.4|5465.4|0
1609376700000|2020-12-31 01:05:00|5491.5|5469.5|5489.9|5467.9|5491.5|5469.5|5488.4|5466.4|0
1609377000000|2020-12-31 01:10:00|5490.1|5468.1|5486.4|5464.4|5490.7|5468.7|5486.4|5464.4|0
1609377300000|2020-12-31 01:15:00|5485.5|5463.7|5489.2|5467.2|5489.2|5467.2|5485.5|5463.7|0
1609377600000|2020-12-31 01:20:00|5487.8|5465.8|5490.2|5468.2|5490.2|5468.2|5487.7|5465.7|0
1609377900000|2020-12-31 01:25:00|5487.9|5465.9|5481|5459.2|5488.4|5466.4|5481|5459.2|0
1609378200000|2020-12-31 01:30:00|5484.7|5462.9|5492.1|5470.1|5493.2|5471.2|5484.7|5462.9|0
1609378500000|2020-12-31 01:35:00|5491.5|5469.5|5494.6|5472.6|5494.9|5472.9|5491|5469|0
1609378800000|2020-12-31 01:40:00|5494.2|5472.2|5497.6|5475.6|5497.7|5475.7|5493.5|5471.5|0
1609379100000|2020-12-31 01:45:00|5497.7|5475.7|5496.4|5474.4|5498.2|5476.2|5495.6|5473.6|0
1609379400000|2020-12-31 01:50:00|5495.7|5473.7|5496.5|5474.5|5497.5|5475.5|5495.1|5473.1|0
1609379700000|2020-12-31 01:55:00|5495.8|5473.8|5501.5|5479.5|5501.5|5479.5|5494.7|5472.7|0
1609380000000|2020-12-31 02:00:00|5502.3|5480.3|5502|5480|5502.9|5480.9|5501.5|5479.5|0
1609380300000|2020-12-31 02:05:00|5501.3|5479.3|5493.6|5471.6|5501.3|5479.3|5492.8|5470.8|0
1609380600000|2020-12-31 02:10:00|5493.9|5471.9|5489|5467|5493.9|5471.9|5487.1|5465.1|0
1609380900000|2020-12-31 02:15:00|5488|5466|5490.1|5468.1|5490.1|5468.1|5487.1|5465.1|0
1609381200000|2020-12-31 02:20:00|5489.9|5467.9|5490.8|5468.8|5490.8|5468.8|5487.7|5465.7|0
1609381500000|2020-12-31 02:25:00|5490.7|5468.7|5489.6|5467.6|5491.4|5469.4|5489.6|5467.6|0
1609381800000|2020-12-31 02:30:00|5490.2|5468.2|5485.4|5463.6|5490.7|5468.7|5483.3|5461.5|0
1609382100000|2020-12-31 02:35:00|5485.2|5463.4|5483.7|5461.9|5486.4|5464.4|5483.7|5461.9|0
1609382400000|2020-12-31 02:40:00|5486.6|5464.6|5479.7|5457.9|5486.6|5464.6|5479.7|5457.9|0
1609382700000|2020-12-31 02:45:00|5477|5455.2|5482.3|5460.5|5482.3|5460.5|5473.2|5451.4|0
1609383000000|2020-12-31 02:50:00|5481.5|5459.7|5478.3|5456.5|5481.9|5460.1|5476.6|5454.8|0
1609383300000|2020-12-31 02:55:00|5483.4|5461.6|5476.9|5455.1|5483.4|5461.6|5476.9|5455.1|0
1609715400000|2021-01-03 23:10:00|5496.9|5474.9|5495.8|5473.8|5498.6|5476.6|5491.5|5469.5|0
1609715700000|2021-01-03 23:15:00|5493.9|5471.9|5492.3|5470.3|5503|5481|5491.9|5469.9|0
1609716000000|2021-01-03 23:20:00|5488.5|5466.5|5476.7|5454.9|5488.5|5466.5|5476|5454.2|0
1609716300000|2021-01-03 23:25:00|5476.3|5454.5|5483.4|5461.6|5486|5464.1|5474.3|5452.5|0
1609716600000|2021-01-03 23:30:00|5483.3|5461.5|5494.9|5472.9|5494.9|5472.9|5483.3|5461.5|0
1609716900000|2021-01-03 23:35:00|5495|5473|5506.4|5484.4|5507.1|5485.1|5495|5473|0
1609717200000|2021-01-03 23:40:00|5507.6|5485.6|5500.1|5478.1|5507.6|5485.6|5498.6|5476.6|0
1609717500000|2021-01-03 23:45:00|5503|5481|5503|5481|5504.9|5482.9|5503|5481|0
1609717800000|2021-01-03 23:50:00|5500.2|5478.2|5499.5|5477.5|5500.8|5478.8|5497.9|5475.9|0
1609718100000|2021-01-03 23:55:00|5499.1|5477.1|5497.1|5475.1|5499.1|5477.1|5495|5473|0
1609718400000|2021-01-04 00:00:00|5495.9|5473.9|5499.5|5477.5|5499.5|5477.5|5485.1|5463.3|0
1609718700000|2021-01-04 00:05:00|5501.6|5479.6|5498.1|5476.1|5502.7|5480.7|5498.1|5476.1|0
1609719000000|2021-01-04 00:10:00|5497.7|5475.7|5503.8|5481.8|5504.2|5482.2|5497.7|5475.7|0
1609719300000|2021-01-04 00:15:00|5505.3|5483.3|5505|5483|5506.7|5484.7|5504.1|5482.1|0
1609719600000|2021-01-04 00:20:00|5507|5485|5509.7|5487.7|5509.7|5487.7|5507|5485|0
1609719900000|2021-01-04 00:25:00|5511.8|5489.8|5513|5491|5515.5|5493.5|5511.3|5489.3|0
1609720200000|2021-01-04 00:30:00|5512.8|5490.8|5512|5490|5515.9|5493.9|5512|5490|0
1609720500000|2021-01-04 00:35:00|5509|5487|5506.3|5484.3|5513.7|5491.7|5506.3|5484.3|0
1609720800000|2021-01-04 00:40:00|5509.2|5487.2|5508.7|5486.7|5509.2|5487.2|5505.9|5483.9|0
1609721100000|2021-01-04 00:45:00|5508.5|5486.5|5510.8|5488.8|5512.9|5490.9|5508.5|5486.5|0
1609721400000|2021-01-04 00:50:00|5511.1|5489.1|5509.4|5487.4|5511.9|5489.9|5509.4|5487.4|0
1609721700000|2021-01-04 00:55:00|5509.3|5487.3|5505.8|5483.8|5509.3|5487.3|5500.5|5478.5|0
1609722000000|2021-01-04 01:00:00|5506.8|5484.8|5519.1|5497.1|5519.1|5497.1|5506.8|5484.8|0
1609722300000|2021-01-04 01:05:00|5517.4|5495.4|5521.6|5499.6|5522.2|5500.2|5517.4|5495.4|0
1609722600000|2021-01-04 01:10:00|5522|5500|5523.4|5501.4|5523.8|5501.8|5521.1|5499.1|0
1609722900000|2021-01-04 01:15:00|5520.9|5498.9|5512.6|5490.6|5520.9|5498.9|5512.6|5490.6|0
1609723200000|2021-01-04 01:20:00|5511.6|5489.6|5520.8|5498.8|5520.8|5498.8|5509.7|5487.7|0
1609723500000|2021-01-04 01:25:00|5521.7|5499.7|5518.9|5496.9|5521.7|5499.7|5517.5|5495.5|0
1609723800000|2021-01-04 01:30:00|5517.9|5495.9|5517.4|5495.4|5520.1|5498.1|5517.3|5495.3|0
1609724100000|2021-01-04 01:35:00|5518.1|5496.1|5522.1|5500.1|5522.2|5500.2|5518.1|5496.1|0
1609724400000|2021-01-04 01:40:00|5521.5|5499.5|5517.7|5495.7|5521.5|5499.5|5515.1|5493.1|0
1609724700000|2021-01-04 01:45:00|5518.3|5496.3|5517.5|5495.5|5518.3|5496.3|5516.7|5494.7|0
1609725000000|2021-01-04 01:50:00|5517.3|5495.3|5521.8|5499.8|5524.1|5502.1|5517.3|5495.3|0
1609725300000|2021-01-04 01:55:00|5519.5|5497.5|5516.9|5494.9|5519.5|5497.5|5516.8|5494.8|0
1609725600000|2021-01-04 02:00:00|5518.1|5496.1|5518.2|5496.2|5521.9|5499.9|5518.1|5496.1|0
1609725900000|2021-01-04 02:05:00|5519.3|5497.3|5522|5500|5522|5500|5517.7|5495.7|0
1609726200000|2021-01-04 02:10:00|5523.5|5501.5|5517.8|5495.8|5523.5|5501.5|5514.5|5492.5|0
1609726500000|2021-01-04 02:15:00|5519.3|5497.3|5522.4|5500.4|5523.8|5501.8|5519.3|5497.3|0
1609726800000|2021-01-04 02:20:00|5523|5501|5519.8|5497.8|5523|5501|5518.9|5496.9|0
1609727100000|2021-01-04 02:25:00|5521.8|5499.8|5519|5497|5522.3|5500.3|5519|5497|0
1609727400000|2021-01-04 02:30:00|5519.6|5497.6|5517|5495|5521.2|5499.2|5517|5495|0
1609727700000|2021-01-04 02:35:00|5516.5|5494.5|5515|5493|5518.8|5496.8|5515|5493|0
1609728000000|2021-01-04 02:40:00|5514.9|5492.9|5515.4|5493.4|5516.8|5494.8|5514.9|5492.9|0
1609728300000|2021-01-04 02:45:00|5514.8|5492.8|5520.7|5498.7|5520.7|5498.7|5514.6|5492.6|0
1609728600000|2021-01-04 02:50:00|5519.2|5497.2|5518.8|5496.8|5519.2|5497.2|5516.5|5494.5|0
1609728900000|2021-01-04 02:55:00|5520.2|5498.2|5518.3|5496.3|5520.7|5498.7|5517.9|5495.9|0
1609729200000|2021-01-04 03:00:00|5517.9|5495.9|5524.3|5502.3|5524.3|5502.3|5517.9|5495.9|0
1609729500000|2021-01-04 03:05:00|5525.9|5503.9|5527.2|5505.2|5527.5|5505.5|5525.9|5503.9|0
1609729800000|2021-01-04 03:10:00|5526.6|5504.6|5526.9|5504.9|5527.7|5505.7|5524.2|5502.2|0
1609730100000|2021-01-04 03:15:00|5528.7|5506.7|5527.4|5505.4|5528.7|5506.7|5525.5|5503.5|0
1609730400000|2021-01-04 03:20:00|5527|5505|5526.9|5504.9|5528.7|5506.7|5526.9|5504.9|0
1609730700000|2021-01-04 03:25:00|5528.6|5506.6|5528|5506|5528.7|5506.7|5526.7|5504.7|0
1609731000000|2021-01-04 03:30:00|5528.4|5506.4|5526.7|5504.7|5528.8|5506.8|5526.7|5504.7|0
1609731300000|2021-01-04 03:35:00|5524.4|5502.4|5520.3|5498.3|5524.4|5502.4|5520.1|5498.1|0
1609731600000|2021-01-04 03:40:00|5520.1|5498.1|5521.8|5499.8|5522.3|5500.3|5520|5498|0
1609731900000|2021-01-04 03:45:00|5522.2|5500.2|5519.2|5497.2|5522.2|5500.2|5517.4|5495.4|0
1609732200000|2021-01-04 03:50:00|5519.4|5497.4|5516.2|5494.2|5519.4|5497.4|5514.1|5492.1|0
1609732500000|2021-01-04 03:55:00|5515.3|5493.3|5517.9|5495.9|5518.1|5496.1|5515|5493|0
1609732800000|2021-01-04 04:00:00|5516.9|5494.9|5521.3|5499.3|5521.3|5499.3|5516.2|5494.2|0
1609733100000|2021-01-04 04:05:00|5522.2|5500.2|5523.5|5501.5|5523.5|5501.5|5521.1|5499.1|0
1609733400000|2021-01-04 04:10:00|5523.1|5501.1|5523.7|5501.7|5524|5502|5521.2|5499.2|0
1609733700000|2021-01-04 04:15:00|5523.3|5501.3|5525.1|5503.1|5525.6|5503.6|5523.3|5501.3|0
1609734000000|2021-01-04 04:20:00|5524.6|5502.6|5524.1|5502.1|5526.1|5504.1|5523.9|5501.9|0
1609734300000|2021-01-04 04:25:00|5523.7|5501.7|5521.5|5499.5|5523.7|5501.7|5520.9|5498.9|0
1609734600000|2021-01-04 04:30:00|5520.6|5498.6|5518.4|5496.4|5522.1|5500.1|5518.4|5496.4|0
1609734900000|2021-01-04 04:35:00|5518.5|5496.5|5525.2|5503.2|5525.4|5503.4|5518.5|5496.5|0
1609735200000|2021-01-04 04:40:00|5527.5|5505.5|5527.3|5505.3|5527.5|5505.5|5526.5|5504.5|0
1609735500000|2021-01-04 04:45:00|5527.4|5505.4|5524.1|5502.1|5527.6|5505.6|5524.1|5502.1|0
1609735800000|2021-01-04 04:50:00|5522.5|5500.5|5517.9|5495.9|5522.5|5500.5|5517|5495|0
1609736100000|2021-01-04 04:55:00|5518|5496|5524.3|5502.3|5524.6|5502.6|5518|5496|0
1609801800000|2021-01-04 23:10:00|5458.7|5436.9|5470|5448.2|5470|5448.2|5451.7|5429.9|0
1609802100000|2021-01-04 23:15:00|5464.8|5443|5468.2|5446.4|5472.9|5451.1|5462.8|5441|0
1609802400000|2021-01-04 23:20:00|5470.2|5448.4|5472.8|5451|5476.5|5454.7|5470.2|5448.4|0
1609802700000|2021-01-04 23:25:00|5470.7|5448.9|5470.7|5448.9|5473.7|5451.9|5468.6|5446.8|0
1609803000000|2021-01-04 23:30:00|5470|5448.2|5476.9|5455.1|5478.9|5457.1|5470|5448.2|0
1609803300000|2021-01-04 23:35:00|5479.4|5457.6|5481|5459.2|5482.8|5461|5479.1|5457.3|0
1609803600000|2021-01-04 23:40:00|5480.5|5458.7|5480.9|5459.1|5481.1|5459.3|5478.5|5456.7|0
1609803900000|2021-01-04 23:45:00|5480.8|5459|5487|5465|5487|5465|5480.1|5458.3|0
1609804200000|2021-01-04 23:50:00|5487.3|5465.3|5481.1|5459.3|5487.3|5465.3|5480.7|5458.9|0
1609804500000|2021-01-04 23:55:00|5481|5459.2|5479|5457.2|5481|5459.2|5479|5457.2|0
1609804800000|2021-01-05 00:00:00|5479.7|5457.9|5481.6|5459.8|5484.5|5462.7|5479.7|5457.9|0
1609805100000|2021-01-05 00:05:00|5480.4|5458.6|5477.3|5455.5|5480.6|5458.8|5474.6|5452.8|0
1609805400000|2021-01-05 00:10:00|5477.5|5455.7|5476|5454.2|5477.5|5455.7|5475.9|5454.1|0
1609805700000|2021-01-05 00:15:00|5475.5|5453.7|5477.2|5455.4|5477.2|5455.4|5474.2|5452.4|0
1609806000000|2021-01-05 00:20:00|5477.7|5455.9|5475.4|5453.6|5477.7|5455.9|5474.2|5452.4|0
1609806300000|2021-01-05 00:25:00|5475|5453.2|5471.4|5449.6|5475.9|5454.1|5471.4|5449.6|0
1609806600000|2021-01-05 00:30:00|5471.7|5449.9|5473.3|5451.5|5473.8|5452|5471.6|5449.8|0
1609806900000|2021-01-05 00:35:00|5472.8|5451|5469|5447.2|5472.9|5451.1|5468.7|5446.9|0
1609807200000|2021-01-05 00:40:00|5466.8|5445|5470.9|5449.1|5470.9|5449.1|5466.8|5445|0
1609807500000|2021-01-05 00:45:00|5471.9|5450.1|5470.8|5449|5471.9|5450.1|5469.3|5447.5|0
1609807800000|2021-01-05 00:50:00|5471.2|5449.4|5468.8|5447|5473|5451.2|5468.8|5447|0
1609808100000|2021-01-05 00:55:00|5471|5449.2|5470|5448.2|5472.5|5450.7|5470|5448.2|0
1609808400000|2021-01-05 01:00:00|5470.2|5448.4|5469.2|5447.4|5470.5|5448.7|5466.9|5445.1|0
1609808700000|2021-01-05 01:05:00|5468.1|5446.3|5470.6|5448.8|5471.3|5449.5|5467.7|5445.9|0
1609809000000|2021-01-05 01:10:00|5470.3|5448.5|5470.2|5448.4|5472.6|5450.8|5469.7|5447.9|0
1609809300000|2021-01-05 01:15:00|5472.1|5450.3|5471.3|5449.5|5472.4|5450.6|5470.8|5449|0
1609809600000|2021-01-05 01:20:00|5471.9|5450.1|5462.4|5440.6|5471.9|5450.1|5462.4|5440.6|0
1609809900000|2021-01-05 01:25:00|5456.3|5434.5|5460.1|5438.3|5460.1|5438.3|5456.3|5434.5|0
1609810200000|2021-01-05 01:30:00|5458.3|5436.5|5454.4|5432.6|5461.1|5439.3|5454.4|5432.6|0
1609810500000|2021-01-05 01:35:00|5455|5433.2|5455.3|5433.5|5455.9|5434.1|5452.9|5431.1|0
1609810800000|2021-01-05 01:40:00|5456.7|5434.9|5455.4|5433.6|5457.4|5435.6|5454.4|5432.6|0
1609811100000|2021-01-05 01:45:00|5454.5|5432.7|5459.9|5438.1|5459.9|5438.1|5454.1|5432.3|0
1609811400000|2021-01-05 01:50:00|5458.7|5436.9|5460|5438.2|5460|5438.2|5458.5|5436.7|0
1609811700000|2021-01-05 01:55:00|5460.2|5438.4|5459.4|5437.6|5461.1|5439.3|5457.9|5436.1|0
1609812000000|2021-01-05 02:00:00|5459.7|5437.9|5468|5446.2|5469.7|5447.9|5459.7|5437.9|0
1609812300000|2021-01-05 02:05:00|5468.1|5446.3|5468.3|5446.5|5471.2|5449.4|5468.1|5446.3|0
1609812600000|2021-01-05 02:10:00|5470|5448.2|5472.2|5450.4|5472.2|5450.4|5469.9|5448.1|0
1609812900000|2021-01-05 02:15:00|5472.5|5450.7|5472.1|5450.3|5473.4|5451.6|5471.6|5449.8|0
1609813200000|2021-01-05 02:20:00|5473|5451.2|5469.1|5447.3|5473|5451.2|5468.4|5446.6|0
1609813500000|2021-01-05 02:25:00|5470.2|5448.4|5467.7|5445.9|5470.4|5448.6|5467.7|5445.9|0
1609813800000|2021-01-05 02:30:00|5466.8|5445|5470.4|5448.6|5470.6|5448.8|5466.7|5444.9|0
1609814100000|2021-01-05 02:35:00|5469.9|5448.1|5475.8|5454|5476.3|5454.5|5469.9|5448.1|0
1609814400000|2021-01-05 02:40:00|5474.3|5452.5|5477.5|5455.7|5478|5456.2|5474.3|5452.5|0
1609814700000|2021-01-05 02:45:00|5479.1|5457.3|5475.8|5454|5479.4|5457.6|5475.8|5454|0
1609815000000|2021-01-05 02:50:00|5475.1|5453.3|5472.3|5450.5|5475.5|5453.7|5472.3|5450.5|0
1609815300000|2021-01-05 02:55:00|5472.8|5451|5472.1|5450.3|5474.5|5452.7|5472.1|5450.3|0
1609815600000|2021-01-05 03:00:00|5472.8|5451|5466.6|5444.8|5473|5451.2|5466.6|5444.8|0
1609815900000|2021-01-05 03:05:00|5465.8|5444|5471.7|5449.9|5471.7|5449.9|5465.8|5444|0
1609816200000|2021-01-05 03:10:00|5470.5|5448.7|5472.2|5450.4|5472.2|5450.4|5470.5|5448.7|0
1609816500000|2021-01-05 03:15:00|5469.3|5447.5|5466|5444.2|5471.4|5449.6|5465.1|5443.3|0
1609816800000|2021-01-05 03:20:00|5466.4|5444.6|5469.5|5447.7|5469.9|5448.1|5465.6|5443.8|0
1609817100000|2021-01-05 03:25:00|5469|5447.2|5466.9|5445.1|5469|5447.2|5466.7|5444.9|0
1609817400000|2021-01-05 03:30:00|5466.4|5444.6|5467.8|5446|5468.5|5446.7|5466.4|5444.6|0
1609817700000|2021-01-05 03:35:00|5466.6|5444.8|5463.1|5441.3|5466.7|5444.9|5462.4|5440.6|0
1609818000000|2021-01-05 03:40:00|5461.1|5439.3|5462.4|5440.6|5462.4|5440.6|5456.8|5435|0
1609818300000|2021-01-05 03:45:00|5462.6|5440.8|5457.8|5436|5462.6|5440.8|5457.7|5435.9|0
1609818600000|2021-01-05 03:50:00|5459.6|5437.8|5460|5438.2|5462.4|5440.6|5459.4|5437.6|0
1609818900000|2021-01-05 03:55:00|5459.7|5437.9|5462|5440.2|5462|5440.2|5455.8|5434|0
1609819200000|2021-01-05 04:00:00|5459.4|5437.6|5461.1|5439.3|5461.1|5439.3|5457.5|5435.7|0
1609819500000|2021-01-05 04:05:00|5461.4|5439.6|5459.1|5437.3|5461.4|5439.6|5457.6|5435.8|0
1609819800000|2021-01-05 04:10:00|5458.9|5437.1|5459.2|5437.4|5460.2|5438.4|5457.9|5436.1|0
1609820100000|2021-01-05 04:15:00|5460.2|5438.4|5457.3|5435.5|5460.2|5438.4|5454.9|5433.1|0
1609820400000|2021-01-05 04:20:00|5459.5|5437.7|5461.9|5440.1|5462.2|5440.4|5459.5|5437.7|0
1609820700000|2021-01-05 04:25:00|5462.7|5440.9|5461.3|5439.5|5465.3|5443.5|5461.3|5439.5|0
1609821000000|2021-01-05 04:30:00|5461.5|5439.7|5465.7|5443.9|5466.4|5444.6|5461.5|5439.7|0
1609821300000|2021-01-05 04:35:00|5466|5444.2|5470.6|5448.8|5470.6|5448.8|5466|5444.2|0
1609821600000|2021-01-05 04:40:00|5470.5|5448.7|5464.9|5443.1|5470.5|5448.7|5464.3|5442.5|0
1609821900000|2021-01-05 04:45:00|5465.2|5443.4|5466.6|5444.8|5467.7|5445.9|5464|5442.2|0
1609822200000|2021-01-05 04:50:00|5468.4|5446.6|5472.9|5451.1|5474.1|5452.3|5468.4|5446.6|0
1609822500000|2021-01-05 04:55:00|5473.7|5451.9|5471.9|5450.1|5473.8|5452|5466.6|5444.8|0
1609888200000|2021-01-05 23:10:00|5457.7|5435.9|5461.3|5439.5|5463.5|5441.7|5457.7|5435.9|0
1609888500000|2021-01-05 23:15:00|5458.4|5436.6|5458.4|5436.6|5459|5437.2|5456.7|5434.9|0
1609888800000|2021-01-05 23:20:00|5459.3|5437.5|5453.6|5431.8|5460.2|5438.4|5453.6|5431.8|0
1609889100000|2021-01-05 23:25:00|5451.9|5430.1|5452.5|5430.7|5453.1|5431.3|5449.7|5427.9|0
1609889400000|2021-01-05 23:30:00|5451.6|5429.8|5446.8|5425|5451.6|5429.8|5443.3|5421.5|0
1609889700000|2021-01-05 23:35:00|5448|5426.2|5449.8|5428|5449.8|5428|5445.8|5424|0
1609890000000|2021-01-05 23:40:00|5451.6|5429.8|5454.1|5432.3|5454.1|5432.3|5451.2|5429.4|0
1609890300000|2021-01-05 23:45:00|5453.6|5431.8|5454.8|5433|5455.5|5433.7|5453.6|5431.8|0
1609890600000|2021-01-05 23:50:00|5457.6|5435.8|5454.8|5433|5457.8|5436|5454.7|5432.9|0
1609890900000|2021-01-05 23:55:00|5455.4|5433.6|5452.3|5430.5|5456.1|5434.3|5452.3|5430.5|0
1609891200000|2021-01-06 00:00:00|5452|5430.2|5459.9|5438.1|5459.9|5438.1|5449.1|5427.3|0
1609891500000|2021-01-06 00:05:00|5458.8|5437|5455.7|5433.9|5458.8|5437|5455.7|5433.9|0
1609891800000|2021-01-06 00:10:00|5455.1|5433.3|5454.5|5432.7|5455.3|5433.5|5450.3|5428.5|0
1609892100000|2021-01-06 00:15:00|5453.8|5432|5453.6|5431.8|5454.7|5432.9|5453.1|5431.3|0
1609892400000|2021-01-06 00:20:00|5457.5|5435.7|5463.4|5441.6|5463.4|5441.6|5457.5|5435.7|0
1609892700000|2021-01-06 00:25:00|5462.8|5441|5471.4|5449.6|5471.4|5449.6|5462.8|5441|0
1609893000000|2021-01-06 00:30:00|5473.6|5451.8|5473.4|5451.6|5473.6|5451.8|5469.5|5447.7|0
1609893300000|2021-01-06 00:35:00|5474.5|5452.7|5472.6|5450.8|5474.5|5452.7|5470.6|5448.8|0
1609893600000|2021-01-06 00:40:00|5472.2|5450.4|5473.6|5451.8|5475.6|5453.8|5471.6|5449.8|0
1609893900000|2021-01-06 00:45:00|5475.5|5453.7|5473.3|5451.5|5478|5456.2|5473.3|5451.5|0
1609894200000|2021-01-06 00:50:00|5473.6|5451.8|5464.9|5443.1|5473.6|5451.8|5464.6|5442.8|0
1609894500000|2021-01-06 00:55:00|5464.1|5442.3|5457.8|5436|5464.1|5442.3|5455.5|5433.7|0
1609894800000|2021-01-06 01:00:00|5461.4|5439.6|5455.5|5433.7|5464.1|5442.3|5455.4|5433.6|0
1609895100000|2021-01-06 01:05:00|5456.6|5434.8|5454.5|5432.7|5456.6|5434.8|5451.3|5429.5|0
1609895400000|2021-01-06 01:10:00|5455.7|5433.9|5444.6|5422.8|5455.7|5433.9|5444.6|5422.8|0
1609895700000|2021-01-06 01:15:00|5447.2|5425.4|5440.6|5418.8|5447.9|5426.1|5440.1|5418.3|0
1609896000000|2021-01-06 01:20:00|5438.7|5416.9|5444.7|5422.9|5445.1|5423.3|5438.7|5416.9|0
1609896300000|2021-01-06 01:25:00|5444.5|5422.7|5437.5|5415.7|5444.5|5422.7|5436.4|5414.6|0
1609896600000|2021-01-06 01:30:00|5437.4|5415.6|5439.1|5417.3|5439.8|5418|5434.1|5412.5|0
1609896900000|2021-01-06 01:35:00|5437.1|5415.3|5430|5408.4|5437.1|5415.3|5428.3|5406.7|0
1609897200000|2021-01-06 01:40:00|5428.3|5406.7|5418.3|5396.7|5428.3|5406.7|5418.3|5396.7|0
1609897500000|2021-01-06 01:45:00|5416.8|5395.2|5419.3|5397.7|5419.3|5397.7|5412.7|5391.1|0
1609897800000|2021-01-06 01:50:00|5417.9|5396.3|5427.4|5405.8|5427.4|5405.8|5416.9|5395.3|0
1609898100000|2021-01-06 01:55:00|5432.7|5411.1|5426.7|5405.1|5432.7|5411.1|5426.7|5405.1|0
1609898400000|2021-01-06 02:00:00|5427.3|5405.7|5430.9|5409.3|5431.3|5409.7|5421.9|5400.3|0
1609898700000|2021-01-06 02:05:00|5431.6|5410|5437.9|5416.1|5438|5416.2|5431.6|5410|0
1609899000000|2021-01-06 02:10:00|5439.1|5417.3|5430.4|5408.8|5441.1|5419.3|5430.4|5408.8|0
1609899300000|2021-01-06 02:15:00|5428.5|5406.9|5428|5406.4|5432.2|5410.6|5428|5406.4|0
1609899600000|2021-01-06 02:20:00|5428.8|5407.2|5428.1|5406.5|5429.8|5408.2|5427.5|5405.9|0
1609899900000|2021-01-06 02:25:00|5427.9|5406.3|5437|5415.2|5437|5415.2|5427.9|5406.3|0
1609900200000|2021-01-06 02:30:00|5436.9|5415.1|5438.2|5416.4|5439.6|5417.8|5436.9|5415.1|0
1609900500000|2021-01-06 02:35:00|5439.1|5417.3|5446.7|5424.9|5446.7|5424.9|5439.1|5417.3|0
1609900800000|2021-01-06 02:40:00|5447.1|5425.3|5446.9|5425.1|5448.1|5426.3|5446.9|5425.1|0
1609901100000|2021-01-06 02:45:00|5447.5|5425.7|5441.6|5419.8|5449|5427.2|5439.9|5418.1|0
1609901400000|2021-01-06 02:50:00|5442.6|5420.8|5435|5413.4|5442.6|5420.8|5435|5413.4|0
1609901700000|2021-01-06 02:55:00|5432.7|5411.1|5430.4|5408.8|5433.5|5411.9|5428.7|5407.1|0
1609902000000|2021-01-06 03:00:00|5429.8|5408.2|5429.2|5407.6|5431.5|5409.9|5429.2|5407.6|0
1609902300000|2021-01-06 03:05:00|5427.1|5405.5|5426.1|5404.5|5429.1|5407.5|5426.1|5404.5|0
1609902600000|2021-01-06 03:10:00|5427|5405.4|5427.9|5406.3|5427.9|5406.3|5425|5403.4|0
1609902900000|2021-01-06 03:15:00|5427|5405.4|5422.8|5401.2|5427|5405.4|5420.7|5399.1|0
1609903200000|2021-01-06 03:20:00|5422.3|5400.7|5420.1|5398.5|5422.3|5400.7|5418.7|5397.1|0
1609903500000|2021-01-06 03:25:00|5420.3|5398.7|5418.6|5397|5421.2|5399.6|5418.6|5397|0
1609903800000|2021-01-06 03:30:00|5418.7|5397.1|5419|5397.4|5419.4|5397.8|5415|5393.4|0
1609904100000|2021-01-06 03:35:00|5419.5|5397.9|5419.1|5397.5|5422.1|5400.5|5417.9|5396.3|0
1609904400000|2021-01-06 03:40:00|5419.7|5398.1|5423.4|5401.8|5423.4|5401.8|5418.8|5397.2|0
1609904700000|2021-01-06 03:45:00|5423.2|5401.6|5422|5400.4|5423.6|5402|5422|5400.4|0
1609905000000|2021-01-06 03:50:00|5421.2|5399.6|5422.5|5400.9|5423|5401.4|5421.2|5399.6|0
1609905300000|2021-01-06 03:55:00|5422.6|5401|5422.1|5400.5|5422.9|5401.3|5418.8|5397.2|0
1609905600000|2021-01-06 04:00:00|5420.9|5399.3|5420.4|5398.8|5422|5400.4|5416.7|5395.1|0
1609905900000|2021-01-06 04:05:00|5421.4|5399.8|5421.7|5400.1|5421.8|5400.2|5420.5|5398.9|0
1609906200000|2021-01-06 04:10:00|5422|5400.4|5425.1|5403.5|5426.7|5405.1|5421.3|5399.7|0
1609906500000|2021-01-06 04:15:00|5424.7|5403.1|5422.6|5401|5425.1|5403.5|5422.6|5401|0
1609906800000|2021-01-06 04:20:00|5422.8|5401.2|5424.2|5402.6|5424.2|5402.6|5421.3|5399.7|0
1609907100000|2021-01-06 04:25:00|5424.7|5403.1|5427.7|5406.1|5427.7|5406.1|5424.5|5402.9|0
1609907400000|2021-01-06 04:30:00|5427.8|5406.2|5426.9|5405.3|5427.8|5406.2|5426.1|5404.5|0
1609907700000|2021-01-06 04:35:00|5426.8|5405.2|5423.3|5401.7|5426.8|5405.2|5423.3|5401.7|0
1609908000000|2021-01-06 04:40:00|5423.9|5402.3|5425|5403.4|5426.3|5404.7|5423.1|5401.5|0
1609908300000|2021-01-06 04:45:00|5423.9|5402.3|5427.4|5405.8|5427.5|5405.9|5423.9|5402.3|0
1609908600000|2021-01-06 04:50:00|5431.2|5409.6|5436.9|5415.1|5436.9|5415.1|5427.9|5406.3|0
1609908900000|2021-01-06 04:55:00|5435.6|5414|5435.6|5414|5438.1|5416.3|5434.9|5413.3|0
1609974600000|2021-01-06 23:10:00|5562.6|5540.4|5549.9|5527.7|5562.6|5540.4|5549.9|5527.7|0
1609974900000|2021-01-06 23:15:00|5548.4|5526.2|5536.5|5514.3|5551.3|5529.1|5536.5|5514.3|0
1609975200000|2021-01-06 23:20:00|5531.7|5509.7|5544.9|5522.7|5544.9|5522.7|5531.7|5509.7|0
1609975500000|2021-01-06 23:25:00|5548.1|5525.9|5549.7|5527.5|5549.7|5527.5|5547.1|5524.9|0
1609975800000|2021-01-06 23:30:00|5553.8|5531.6|5538.3|5516.1|5553.8|5531.6|5538.3|5516.1|0
1609976100000|2021-01-06 23:35:00|5546.6|5524.4|5541.4|5519.2|5547.8|5525.6|5541.4|5519.2|0
1609976400000|2021-01-06 23:40:00|5541.1|5518.9|5537.2|5515|5542.2|5520|5537.2|5515|0
1609976700000|2021-01-06 23:45:00|5537.3|5515.1|5544.5|5522.3|5544.5|5522.3|5536.2|5514|0
1609977000000|2021-01-06 23:50:00|5543.7|5521.5|5548.7|5526.5|5548.7|5526.5|5542.4|5520.2|0
1609977300000|2021-01-06 23:55:00|5547.6|5525.4|5550.9|5528.7|5554|5531.8|5547.5|5525.3|0
1609977600000|2021-01-07 00:00:00|5548.1|5525.9|5549.2|5527|5551.2|5529|5546.5|5524.3|0
1609977900000|2021-01-07 00:05:00|5546.5|5524.3|5552.6|5530.4|5552.6|5530.4|5546.4|5524.2|0
1609978200000|2021-01-07 00:10:00|5547.9|5525.7|5545.8|5523.6|5549.1|5526.9|5545.8|5523.6|0
1609978500000|2021-01-07 00:15:00|5548.9|5526.7|5555.5|5533.3|5555.5|5533.3|5546.4|5524.2|0
1609978800000|2021-01-07 00:20:00|5560|5537.8|5557.3|5535.1|5567.6|5545.4|5557.3|5535.1|0
1609979100000|2021-01-07 00:25:00|5556.7|5534.5|5560.4|5538.2|5562.4|5540.2|5556.7|5534.5|0
1609979400000|2021-01-07 00:30:00|5562.6|5540.4|5561.7|5539.5|5562.6|5540.4|5558.1|5535.9|0
1609979700000|2021-01-07 00:35:00|5562.9|5540.7|5566.2|5544|5566.4|5544.2|5562.9|5540.7|0
1609980000000|2021-01-07 00:40:00|5567.4|5545.2|5569.8|5547.6|5569.8|5547.6|5564.8|5542.6|0
1609980300000|2021-01-07 00:45:00|5569.3|5547.1|5580|5557.8|5580|5557.8|5569.3|5547.1|0
1609980600000|2021-01-07 00:50:00|5579.2|5557|5584.6|5562.4|5584.6|5562.4|5579.2|5557|0
1609980900000|2021-01-07 00:55:00|5583.9|5561.7|5585.9|5563.7|5585.9|5563.7|5583.8|5561.6|0
1609981200000|2021-01-07 01:00:00|5586.4|5564|5588.5|5566.1|5588.7|5566.3|5583.2|5561|0
1609981500000|2021-01-07 01:05:00|5588.4|5566|5583.6|5561.4|5589|5566.6|5583.6|5561.4|0
1609981800000|2021-01-07 01:10:00|5583.1|5560.9|5580.9|5558.7|5583.1|5560.9|5579.4|5557.2|0
1609982100000|2021-01-07 01:15:00|5579.8|5557.6|5579.7|5557.5|5580|5557.8|5578.1|5555.9|0
1609982400000|2021-01-07 01:20:00|5580.5|5558.3|5594.9|5572.5|5594.9|5572.5|5580.5|5558.3|0
1609982700000|2021-01-07 01:25:00|5596.8|5574.4|5599.7|5577.3|5600.2|5577.8|5596.7|5574.3|0
1609983000000|2021-01-07 01:30:00|5599.4|5577|5604.6|5582.2|5604.6|5582.2|5599|5576.6|0
1609983300000|2021-01-07 01:35:00|5603.7|5581.3|5610.5|5588.1|5610.5|5588.1|5602.9|5580.5|0
1609983600000|2021-01-07 01:40:00|5610.4|5588|5613.2|5590.8|5614.9|5592.5|5610.4|5588|0
1609983900000|2021-01-07 01:45:00|5613.7|5591.3|5614.9|5592.5|5620|5597.6|5613.7|5591.3|0
1609984200000|2021-01-07 01:50:00|5612.3|5589.9|5617.4|5595|5617.4|5595|5612.2|5589.8|0
1609984500000|2021-01-07 01:55:00|5614.4|5592|5617.1|5594.7|5617.1|5594.7|5614.2|5591.8|0
1609984800000|2021-01-07 02:00:00|5617|5594.6|5615.2|5592.8|5617.7|5595.3|5615.2|5592.8|0
1609985100000|2021-01-07 02:05:00|5615.3|5592.9|5608|5585.6|5615.3|5592.9|5608|5585.6|0
1609985400000|2021-01-07 02:10:00|5609.1|5586.7|5606.6|5584.2|5610.8|5588.4|5606.6|5584.2|0
1609985700000|2021-01-07 02:15:00|5606.2|5583.8|5607.4|5585|5607.7|5585.3|5604.9|5582.5|0
1609986000000|2021-01-07 02:20:00|5606.9|5584.5|5608.9|5586.5|5610.5|5588.1|5606.9|5584.5|0
1609986300000|2021-01-07 02:25:00|5607.4|5585|5602.1|5579.7|5607.7|5585.3|5602.1|5579.7|0
1609986600000|2021-01-07 02:30:00|5598.7|5576.3|5602.8|5580.4|5602.8|5580.4|5597.1|5574.7|0
1609986900000|2021-01-07 02:35:00|5603.6|5581.2|5606.4|5584|5606.4|5584|5603.6|5581.2|0
1609987200000|2021-01-07 02:40:00|5607.1|5584.7|5606.9|5584.5|5610|5587.6|5606.9|5584.5|0
1609987500000|2021-01-07 02:45:00|5606.5|5584.1|5603.6|5581.2|5607.7|5585.3|5603.6|5581.2|0
1609987800000|2021-01-07 02:50:00|5604.1|5581.7|5609|5586.6|5609|5586.6|5604.1|5581.7|0
1609988100000|2021-01-07 02:55:00|5608.2|5585.8|5609.7|5587.3|5610.1|5587.7|5607|5584.6|0
1609988400000|2021-01-07 03:00:00|5610.6|5588.2|5610.1|5587.7|5611.3|5588.9|5609.7|5587.3|0
1609988700000|2021-01-07 03:05:00|5610.3|5587.9|5611.3|5588.9|5611.3|5588.9|5609.4|5587|0
1609989000000|2021-01-07 03:10:00|5611.2|5588.8|5602.7|5580.3|5611.6|5589.2|5599.9|5577.5|0
1609989300000|2021-01-07 03:15:00|5602.8|5580.4|5602.4|5580|5604.1|5581.7|5602.2|5579.8|0
1609989600000|2021-01-07 03:20:00|5602.1|5579.7|5600.8|5578.4|5602.1|5579.7|5599.3|5576.9|0
1609989900000|2021-01-07 03:25:00|5601.3|5578.9|5602.3|5579.9|5603.1|5580.7|5599|5576.6|0
1609990200000|2021-01-07 03:30:00|5601.5|5579.1|5602.6|5580.2|5602.6|5580.2|5598.9|5576.5|0
1609990500000|2021-01-07 03:35:00|5602.5|5580.1|5599.3|5576.9|5602.5|5580.1|5598.4|5576|0
1609990800000|2021-01-07 03:40:00|5599.6|5577.2|5598.2|5575.8|5599.6|5577.2|5597.7|5575.3|0
1609991100000|2021-01-07 03:45:00|5595.3|5572.9|5595.3|5572.9|5595.5|5573.1|5591.2|5568.8|0
1609991400000|2021-01-07 03:50:00|5595.6|5573.2|5594.6|5572.2|5596.1|5573.7|5593.6|5571.2|0
1609991700000|2021-01-07 03:55:00|5591.6|5569.2|5591.8|5569.4|5593|5570.6|5591|5568.6|0
1609992000000|2021-01-07 04:00:00|5591.7|5569.3|5596|5573.6|5596|5573.6|5590.8|5568.4|0
1609992300000|2021-01-07 04:05:00|5597.3|5574.9|5602.9|5580.5|5602.9|5580.5|5597.3|5574.9|0
1609992600000|2021-01-07 04:10:00|5602|5579.6|5598|5575.6|5604.8|5582.4|5598|5575.6|0
1609992900000|2021-01-07 04:15:00|5599.1|5576.7|5599.1|5576.7|5599.5|5577.1|5596.7|5574.3|0
1609993200000|2021-01-07 04:20:00|5599|5576.6|5596|5573.6|5599|5576.6|5594.9|5572.5|0
1609993500000|2021-01-07 04:25:00|5597.3|5574.9|5595.8|5573.4|5597.9|5575.5|5595.7|5573.3|0
1609993800000|2021-01-07 04:30:00|5595.4|5573|5599.8|5577.4|5600.1|5577.7|5595.4|5573|0
1609994100000|2021-01-07 04:35:00|5600.2|5577.8|5599.3|5576.9|5601.3|5578.9|5599.3|5576.9|0
1609994400000|2021-01-07 04:40:00|5598.1|5575.7|5602.4|5580|5602.4|5580|5597.9|5575.5|0
1609994700000|2021-01-07 04:45:00|5603|5580.6|5602.2|5579.8|5604.2|5581.8|5602.2|5579.8|0
1609995000000|2021-01-07 04:50:00|5600.8|5578.4|5597.8|5575.4|5602.1|5579.7|5597.8|5575.4|0
1609995300000|2021-01-07 04:55:00|5598.2|5575.8|5599.1|5576.7|5600.1|5577.7|5595.4|5573|0
1610061000000|2021-01-07 23:10:00|5610.6|5588.2|5610.2|5587.8|5614|5591.6|5605.8|5583.4|0
1610061300000|2021-01-07 23:15:00|5607.3|5584.9|5599.6|5577.2|5607.3|5584.9|5597|5574.6|0
1610061600000|2021-01-07 23:20:00|5599.4|5577|5597.7|5575.3|5601.4|5579|5597.7|5575.3|0
1610061900000|2021-01-07 23:25:00|5593.1|5570.7|5592.1|5569.7|5593.1|5570.7|5588.3|5565.9|0
1610062200000|2021-01-07 23:30:00|5591.1|5568.7|5597.4|5575|5597.4|5575|5590.6|5568.2|0
1610062500000|2021-01-07 23:35:00|5598.8|5576.4|5597|5574.6|5600.5|5578.1|5593.4|5571|0
1610062800000|2021-01-07 23:40:00|5595.9|5573.5|5601.1|5578.7|5601.1|5578.7|5595.5|5573.1|0
1610063100000|2021-01-07 23:45:00|5600.6|5578.2|5600.1|5577.7|5602.5|5580.1|5599.5|5577.1|0
1610063400000|2021-01-07 23:50:00|5601.2|5578.8|5602.6|5580.2|5605.8|5583.4|5601.2|5578.8|0
1610063700000|2021-01-07 23:55:00|5601|5578.6|5602.3|5579.9|5602.4|5580|5600.7|5578.3|0
1610064000000|2021-01-08 00:00:00|5602.6|5580.2|5604.2|5581.8|5604.2|5581.8|5600.5|5578.1|0
1610064300000|2021-01-08 00:05:00|5602.9|5580.5|5603.4|5581|5603.4|5581|5598.3|5575.9|0
1610064600000|2021-01-08 00:10:00|5605.1|5582.7|5607.8|5585.4|5610.6|5588.2|5605.1|5582.7|0
1610064900000|2021-01-08 00:15:00|5605|5582.6|5608.1|5585.7|5608.1|5585.7|5605|5582.6|0
1610065200000|2021-01-08 00:20:00|5608.5|5586.1|5605.7|5583.3|5608.5|5586.1|5605.7|5583.3|0
1610065500000|2021-01-08 00:25:00|5605.6|5583.2|5604.9|5582.5|5605.6|5583.2|5603.2|5580.8|0
1610065800000|2021-01-08 00:30:00|5605|5582.6|5611.5|5589.1|5611.5|5589.1|5603.6|5581.2|0
1610066100000|2021-01-08 00:35:00|5611.6|5589.2|5614.4|5592|5614.4|5592|5611.4|5589|0
1610066400000|2021-01-08 00:40:00|5613.9|5591.5|5608.9|5586.5|5613.9|5591.5|5608.9|5586.5|0
1610066700000|2021-01-08 00:45:00|5607.3|5584.9|5614.4|5592|5614.5|5592.1|5607.3|5584.9|0
1610067000000|2021-01-08 00:50:00|5614|5591.6|5617.2|5594.8|5617.2|5594.8|5611.5|5589.1|0
1610067300000|2021-01-08 00:55:00|5616.1|5593.7|5616.9|5594.5|5621.5|5599.1|5616.1|5593.7|0
1610067600000|2021-01-08 01:00:00|5617.7|5595.3|5614.1|5591.7|5618.3|5595.9|5613.2|5590.8|0
1610067900000|2021-01-08 01:05:00|5613|5590.6|5614.4|5592|5614.4|5592|5612|5589.6|0
1610068200000|2021-01-08 01:10:00|5614.3|5591.9|5614.6|5592.2|5614.6|5592.2|5612|5589.6|0
1610068500000|2021-01-08 01:15:00|5615.3|5592.9|5615.5|5593.1|5616.6|5594.2|5612.9|5590.5|0
1610068800000|2021-01-08 01:20:00|5616|5593.6|5615.6|5593.2|5617.1|5594.7|5615.2|5592.8|0
1610069100000|2021-01-08 01:25:00|5616.5|5594.1|5617.8|5595.4|5617.8|5595.4|5616|5593.6|0
1610069400000|2021-01-08 01:30:00|5617|5594.6|5615.8|5593.4|5617|5594.6|5615.3|5592.9|0
1610069700000|2021-01-08 01:35:00|5615.3|5592.9|5610|5587.6|5615.3|5592.9|5609.3|5586.9|0
1610070000000|2021-01-08 01:40:00|5610.1|5587.7|5604.6|5582.2|5610.1|5587.7|5604.6|5582.2|0
1610070300000|2021-01-08 01:45:00|5604.8|5582.4|5610.3|5587.9|5611.3|5588.9|5604.8|5582.4|0
1610070600000|2021-01-08 01:50:00|5609.3|5586.9|5604.9|5582.5|5609.5|5587.1|5604.9|5582.5|0
1610070900000|2021-01-08 01:55:00|5605|5582.6|5610.8|5588.4|5610.8|5588.4|5604.6|5582.2|0
1610071200000|2021-01-08 02:00:00|5611.1|5588.7|5612.9|5590.5|5613|5590.6|5610.4|5588|0
1610071500000|2021-01-08 02:05:00|5613.1|5590.7|5610.1|5587.7|5613.9|5591.5|5609.7|5587.3|0
1610071800000|2021-01-08 02:10:00|5610.4|5588|5612.5|5590.1|5613.5|5591.1|5610.4|5588|0
1610072100000|2021-01-08 02:15:00|5613.7|5591.3|5610.5|5588.1|5614.3|5591.9|5610.5|5588.1|0
1610072400000|2021-01-08 02:20:00|5611.3|5588.9|5608.5|5586.1|5611.3|5588.9|5607.9|5585.5|0
1610072700000|2021-01-08 02:25:00|5611.1|5588.7|5609.3|5586.9|5611.5|5589.1|5609.3|5586.9|0
1610073000000|2021-01-08 02:30:00|5609.6|5587.2|5609.9|5587.5|5611.6|5589.2|5609.5|5587.1|0
1610073300000|2021-01-08 02:35:00|5610.1|5587.7|5607.5|5585.1|5610.1|5587.7|5607.3|5584.9|0
1610073600000|2021-01-08 02:40:00|5607.3|5584.9|5612.7|5590.3|5615.7|5593.3|5607.3|5584.9|0
1610073900000|2021-01-08 02:45:00|5612.4|5590|5611.7|5589.3|5612.4|5590|5610.7|5588.3|0
1610074200000|2021-01-08 02:50:00|5611|5588.6|5612.4|5590|5613|5590.6|5610.8|5588.4|0
1610074500000|2021-01-08 02:55:00|5611.4|5589|5608.9|5586.5|5612.2|5589.8|5608.9|5586.5|0
1610074800000|2021-01-08 03:00:00|5609|5586.6|5608.9|5586.5|5609.6|5587.2|5608.7|5586.3|0
1610075100000|2021-01-08 03:05:00|5608.8|5586.4|5613.9|5591.5|5614.6|5592.2|5608.8|5586.4|0
1610075400000|2021-01-08 03:10:00|5614|5591.6|5616.2|5593.8|5616.2|5593.8|5613.2|5590.8|0
1610075700000|2021-01-08 03:15:00|5615.7|5593.3|5614.9|5592.5|5615.8|5593.4|5614.4|5592|0
1610076000000|2021-01-08 03:20:00|5614.8|5592.4|5617.9|5595.5|5619.7|5597.3|5614.8|5592.4|0
1610076300000|2021-01-08 03:25:00|5617.2|5594.8|5617.8|5595.4|5619|5596.6|5617.2|5594.8|0
1610076600000|2021-01-08 03:30:00|5617.6|5595.2|5615.9|5593.5|5618.5|5596.1|5615.9|5593.5|0
1610076900000|2021-01-08 03:35:00|5616.1|5593.7|5615.4|5593|5616.9|5594.5|5614.8|5592.4|0
1610077200000|2021-01-08 03:40:00|5615.3|5592.9|5617.1|5594.7|5617.7|5595.3|5615.3|5592.9|0
1610077500000|2021-01-08 03:45:00|5617.2|5594.8|5616.8|5594.4|5617.6|5595.2|5615.3|5592.9|0
1610077800000|2021-01-08 03:50:00|5616.3|5593.9|5614.9|5592.5|5616.8|5594.4|5614.5|5592.1|0
1610078100000|2021-01-08 03:55:00|5615.2|5592.8|5618.1|5595.7|5618.1|5595.7|5614.9|5592.5|0
1610078400000|2021-01-08 04:00:00|5617.6|5595.2|5620.4|5598|5621.2|5598.8|5617.6|5595.2|0
1610078700000|2021-01-08 04:05:00|5620.7|5598.3|5619.3|5596.9|5620.8|5598.4|5619|5596.6|0
1610079000000|2021-01-08 04:10:00|5619.2|5596.8|5618.2|5595.8|5620.1|5597.7|5618.2|5595.8|0
1610079300000|2021-01-08 04:15:00|5618.1|5595.7|5616.6|5594.2|5618.1|5595.7|5616.3|5593.9|0
1610079600000|2021-01-08 04:20:00|5617.7|5595.3|5617.1|5594.7|5617.7|5595.3|5615|5592.6|0
1610079900000|2021-01-08 04:25:00|5617|5594.6|5615.6|5593.2|5617.6|5595.2|5615.4|5593|0
1610080200000|2021-01-08 04:30:00|5615.5|5593.1|5618.6|5596.2|5618.6|5596.2|5615.5|5593.1|0
1610080500000|2021-01-08 04:35:00|5619.8|5597.4|5622.1|5599.7|5622.1|5599.7|5619.7|5597.3|0
1610080800000|2021-01-08 04:40:00|5621.2|5598.8|5619.3|5596.9|5622.6|5600.2|5619.3|5596.9|0
1610081100000|2021-01-08 04:45:00|5619.5|5597.1|5622|5599.6|5622.2|5599.8|5619.5|5597.1|0
1610081400000|2021-01-08 04:50:00|5622.1|5599.7|5624.8|5602.4|5625.2|5602.8|5622.1|5599.7|0
1610081700000|2021-01-08 04:55:00|5625.2|5602.8|5624.5|5602.1|5627.5|5605.1|5624.5|5602.1|0
1610320200000|2021-01-10 23:10:00|5625.4|5603|5642.6|5620|5644.8|5622.2|5625.4|5603|0
1610320500000|2021-01-10 23:15:00|5638|5615.4|5633.2|5610.8|5640.6|5618|5632.6|5610.2|0
1610320800000|2021-01-10 23:20:00|5634|5611.6|5644.8|5622.2|5644.8|5622.2|5629.6|5607.2|0
1610321100000|2021-01-10 23:25:00|5638.9|5616.3|5637.2|5614.6|5638.9|5616.3|5636.1|5613.7|0
1610321400000|2021-01-10 23:30:00|5635.8|5613.4|5633.6|5611.2|5639.4|5616.8|5632.4|5610|0
1610321700000|2021-01-10 23:35:00|5635.8|5613.4|5633.2|5610.8|5636.1|5613.7|5633.2|5610.8|0
1610322000000|2021-01-10 23:40:00|5632.5|5610.1|5630.4|5608|5632.8|5610.4|5629.8|5607.4|0
1610322300000|2021-01-10 23:45:00|5629.9|5607.5|5626.7|5604.3|5630.6|5608.2|5626.4|5604|0
1610322600000|2021-01-10 23:50:00|5626|5603.6|5626.6|5604.2|5627.2|5604.8|5624.1|5601.7|0
1610322900000|2021-01-10 23:55:00|5627.4|5605|5627.9|5605.5|5630.2|5607.8|5625.4|5603|0
1610323200000|2021-01-11 00:00:00|5629.6|5607.2|5631.8|5609.4|5631.8|5609.4|5629.6|5607.2|0
1610323500000|2021-01-11 00:05:00|5632.3|5609.9|5623.9|5601.5|5632.6|5610.2|5623.9|5601.5|0
1610323800000|2021-01-11 00:10:00|5623.1|5600.7|5625.5|5603.1|5628|5605.6|5618.7|5596.3|0
1610324100000|2021-01-11 00:15:00|5625.2|5602.8|5624.1|5601.7|5626.2|5603.8|5624.1|5601.7|0
1610324400000|2021-01-11 00:20:00|5623.9|5601.5|5626|5603.6|5626.3|5603.9|5623.3|5600.9|0
1610324700000|2021-01-11 00:25:00|5625.3|5602.9|5628|5605.6|5628|5605.6|5624.2|5601.8|0
1610325000000|2021-01-11 00:30:00|5629.7|5607.3|5625.7|5603.3|5633.2|5610.8|5625.7|5603.3|0
1610325300000|2021-01-11 00:35:00|5625.5|5603.1|5630|5607.6|5630|5607.6|5625.5|5603.1|0
1610325600000|2021-01-11 00:40:00|5628.2|5605.8|5626.5|5604.1|5628.2|5605.8|5625.8|5603.4|0
1610325900000|2021-01-11 00:45:00|5628.5|5606.1|5631.4|5609|5632.8|5610.4|5628.5|5606.1|0
1610326200000|2021-01-11 00:50:00|5631|5608.6|5632.1|5609.7|5632.1|5609.7|5630|5607.6|0
1610326500000|2021-01-11 00:55:00|5630|5607.6|5630.7|5608.3|5630.9|5608.5|5630|5607.6|0
1610326800000|2021-01-11 01:00:00|5628.2|5605.8|5628|5605.6|5628.7|5606.3|5627.5|5605.1|0
1610327100000|2021-01-11 01:05:00|5628.2|5605.8|5627.1|5604.7|5629.6|5607.2|5627.1|5604.7|0
1610327400000|2021-01-11 01:10:00|5627|5604.6|5627.5|5605.1|5628.3|5605.9|5627|5604.6|0
1610327700000|2021-01-11 01:15:00|5631.3|5608.9|5632.5|5610.1|5634|5611.6|5629.6|5607.2|0
1610328000000|2021-01-11 01:20:00|5631.7|5609.3|5635.3|5612.9|5635.3|5612.9|5631.3|5608.9|0
1610328300000|2021-01-11 01:25:00|5635.7|5613.3|5629.7|5607.3|5635.7|5613.3|5629.7|5607.3|0
1610328600000|2021-01-11 01:30:00|5631.4|5609|5629.6|5607.2|5632.8|5610.4|5629.6|5607.2|0
1610328900000|2021-01-11 01:35:00|5629.1|5606.7|5622.4|5600|5629.1|5606.7|5621.6|5599.2|0
1610329200000|2021-01-11 01:40:00|5620.9|5598.5|5623.1|5600.7|5623.9|5601.5|5620.9|5598.5|0
1610329500000|2021-01-11 01:45:00|5624|5601.6|5625.2|5602.8|5627.4|5605|5624|5601.6|0
1610329800000|2021-01-11 01:50:00|5624.6|5602.2|5630|5607.6|5630|5607.6|5624.6|5602.2|0
1610330100000|2021-01-11 01:55:00|5630.2|5607.8|5627.7|5605.3|5630.2|5607.8|5626.6|5604.2|0
1610330400000|2021-01-11 02:00:00|5627.3|5604.9|5626.2|5603.8|5628.3|5605.9|5625.8|5603.4|0
1610330700000|2021-01-11 02:05:00|5627.3|5604.9|5626.5|5604.1|5627.6|5605.2|5621.9|5599.5|0
1610331000000|2021-01-11 02:10:00|5626.6|5604.2|5627.3|5604.9|5629.2|5606.8|5626.4|5604|0
1610331300000|2021-01-11 02:15:00|5627|5604.6|5626.1|5603.7|5627.4|5605|5625.4|5603|0
1610331600000|2021-01-11 02:20:00|5627.1|5604.7|5629.6|5607.2|5629.6|5607.2|5623.7|5601.3|0
1610331900000|2021-01-11 02:25:00|5629.3|5606.9|5633.5|5611.1|5634.5|5612.1|5629.3|5606.9|0
1610332200000|2021-01-11 02:30:00|5632.5|5610.1|5626.5|5604.1|5632.5|5610.1|5626.5|5604.1|0
1610332500000|2021-01-11 02:35:00|5626.4|5604|5621.6|5599.2|5626.9|5604.5|5621.6|5599.2|0
1610332800000|2021-01-11 02:40:00|5621.5|5599.1|5625|5602.6|5625|5602.6|5621.5|5599.1|0
1610333100000|2021-01-11 02:45:00|5624.7|5602.3|5624.1|5601.7|5626.7|5604.3|5623.1|5600.7|0
1610333400000|2021-01-11 02:50:00|5627|5604.6|5628.3|5605.9|5628.3|5605.9|5623.8|5601.4|0
1610333700000|2021-01-11 02:55:00|5628.4|5606|5623.5|5601.1|5628.4|5606|5621.2|5598.8|0
1610334000000|2021-01-11 03:00:00|5624.1|5601.7|5627.1|5604.7|5628.9|5606.5|5624.1|5601.7|0
1610334300000|2021-01-11 03:05:00|5624.3|5601.9|5617.6|5595.2|5624.5|5602.1|5617.6|5595.2|0
1610334600000|2021-01-11 03:10:00|5617.8|5595.4|5612.2|5589.8|5617.8|5595.4|5612.2|5589.8|0
1610334900000|2021-01-11 03:15:00|5613.3|5590.9|5610|5587.6|5613.3|5590.9|5608.8|5586.4|0
1610335200000|2021-01-11 03:20:00|5609.2|5586.8|5614.2|5591.8|5614.7|5592.3|5609.2|5586.8|0
1610335500000|2021-01-11 03:25:00|5614.3|5591.9|5612.9|5590.5|5616.3|5593.9|5612.9|5590.5|0
1610335800000|2021-01-11 03:30:00|5613.7|5591.3|5617.7|5595.3|5617.7|5595.3|5612.3|5589.9|0
1610336100000|2021-01-11 03:35:00|5616.6|5594.2|5616.5|5594.1|5616.8|5594.4|5615.6|5593.2|0
1610336400000|2021-01-11 03:40:00|5616.3|5593.9|5617.2|5594.8|5619.8|5597.4|5616.3|5593.9|0
1610336700000|2021-01-11 03:45:00|5617.1|5594.7|5615|5592.6|5617.1|5594.7|5614.1|5591.7|0
1610337000000|2021-01-11 03:50:00|5615.8|5593.4|5619|5596.6|5620.2|5597.8|5615.8|5593.4|0
1610337300000|2021-01-11 03:55:00|5619.7|5597.3|5619.4|5597|5621.1|5598.7|5619|5596.6|0
1610337600000|2021-01-11 04:00:00|5620.8|5598.4|5624.4|5602|5624.4|5602|5619.9|5597.5|0
1610337900000|2021-01-11 04:05:00|5622.7|5600.3|5622.5|5600.1|5622.7|5600.3|5620.7|5598.3|0
1610338200000|2021-01-11 04:10:00|5621.4|5599|5623.3|5600.9|5623.3|5600.9|5621.1|5598.7|0
1610338500000|2021-01-11 04:15:00|5624.2|5601.8|5621.1|5598.7|5624.9|5602.5|5619.8|5597.4|0
1610338800000|2021-01-11 04:20:00|5621.4|5599|5622.4|5600|5622.4|5600|5620.8|5598.4|0
1610339100000|2021-01-11 04:25:00|5622|5599.6|5622.9|5600.5|5625.1|5602.7|5621.9|5599.5|0
1610339400000|2021-01-11 04:30:00|5622.7|5600.3|5623.9|5601.5|5623.9|5601.5|5620|5597.6|0
1610339700000|2021-01-11 04:35:00|5623.3|5600.9|5624.5|5602.1|5625.9|5603.5|5622.9|5600.5|0
1610340000000|2021-01-11 04:40:00|5624.8|5602.4|5624.7|5602.3|5626.4|5604|5623|5600.6|0
1610340300000|2021-01-11 04:45:00|5623.4|5601|5626.1|5603.7|5626.1|5603.7|5623.3|5600.9|0
1610340600000|2021-01-11 04:50:00|5625.5|5603.1|5625.2|5602.8|5625.9|5603.5|5624.7|5602.3|0
1610340900000|2021-01-11 04:55:00|5626.3|5603.9|5624.8|5602.4|5627|5604.6|5624.7|5602.3|0
1610406600000|2021-01-11 23:10:00|5633.8|5611.4|5653.5|5630.9|5653.5|5630.9|5633.8|5611.4|0
1610406900000|2021-01-11 23:15:00|5653.3|5630.7|5653.4|5630.8|5655.5|5632.9|5651.6|5629|0
1610407200000|2021-01-11 23:20:00|5652|5629.4|5663.8|5641.2|5668.2|5645.6|5652|5629.4|0
1610407500000|2021-01-11 23:25:00|5663.4|5640.8|5667.1|5644.5|5667.6|5645|5661.3|5638.7|0
1610407800000|2021-01-11 23:30:00|5666.9|5644.3|5675.7|5653.1|5677.3|5654.7|5666.9|5644.3|0
1610408100000|2021-01-11 23:35:00|5668.1|5645.5|5675.5|5652.9|5676.8|5654.2|5668|5645.4|0
1610408400000|2021-01-11 23:40:00|5676.6|5654|5678.3|5655.7|5679.1|5656.5|5676.6|5654|0
1610408700000|2021-01-11 23:45:00|5678.8|5656.2|5681.6|5659|5682.1|5659.5|5678.8|5656.2|0
1610409000000|2021-01-11 23:50:00|5682.2|5659.6|5675.4|5652.8|5682.2|5659.6|5675.4|5652.8|0
1610409300000|2021-01-11 23:55:00|5675.5|5652.9|5676|5653.4|5676|5653.4|5673.2|5650.6|0
1610409600000|2021-01-12 00:00:00|5675.3|5652.7|5678.7|5656.1|5678.7|5656.1|5675.3|5652.7|0
1610409900000|2021-01-12 00:05:00|5678.8|5656.2|5684.3|5661.7|5686.1|5663.5|5678.4|5655.8|0
1610410200000|2021-01-12 00:10:00|5684.4|5661.8|5689.5|5666.7|5689.5|5666.7|5684.4|5661.8|0
1610410500000|2021-01-12 00:15:00|5689|5666.2|5688.6|5665.8|5691.7|5668.9|5688.6|5665.8|0
1610410800000|2021-01-12 00:20:00|5689.5|5666.7|5683.7|5661.1|5689.8|5667|5683.7|5661.1|0
1610411100000|2021-01-12 00:25:00|5680.5|5657.9|5682.5|5659.9|5683.6|5661|5680.5|5657.9|0
1610411400000|2021-01-12 00:30:00|5683.5|5660.9|5687.6|5664.8|5688.3|5665.5|5683.5|5660.9|0
1610411700000|2021-01-12 00:35:00|5686.8|5664|5689.5|5666.7|5689.5|5666.7|5684.9|5662.3|0
1610412000000|2021-01-12 00:40:00|5689.1|5666.3|5690.9|5668.1|5691.6|5668.8|5688.4|5665.6|0
1610412300000|2021-01-12 00:45:00|5690.6|5667.8|5699.3|5676.5|5699.7|5676.9|5690.6|5667.8|0
1610412600000|2021-01-12 00:50:00|5698.1|5675.3|5701|5678.2|5701.1|5678.3|5698.1|5675.3|0
1610412900000|2021-01-12 00:55:00|5699.4|5676.6|5701|5678.2|5702.4|5679.6|5699.4|5676.6|0
1610413200000|2021-01-12 01:00:00|5701.5|5678.7|5699|5676.2|5702.6|5679.8|5697.9|5675.1|0
1610413500000|2021-01-12 01:05:00|5698.8|5676|5697.9|5675.1|5698.8|5676|5696|5673.2|0
1610413800000|2021-01-12 01:10:00|5697.6|5674.8|5695.4|5672.6|5698.6|5675.8|5695|5672.2|0
1610414100000|2021-01-12 01:15:00|5695.1|5672.3|5689.5|5666.7|5695.1|5672.3|5684.5|5661.9|0
1610414400000|2021-01-12 01:20:00|5690.5|5667.7|5689.1|5666.3|5691.9|5669.1|5688.3|5665.5|0
1610414700000|2021-01-12 01:25:00|5688|5665.2|5684.8|5662.2|5688.9|5666.1|5683.9|5661.3|0
1610415000000|2021-01-12 01:30:00|5683.8|5661.2|5684.1|5661.5|5684.9|5662.3|5682.3|5659.7|0
1610415300000|2021-01-12 01:35:00|5684.6|5662|5682.1|5659.5|5688.4|5665.6|5682.1|5659.5|0
1610415600000|2021-01-12 01:40:00|5682.5|5659.9|5684.2|5661.6|5684.2|5661.6|5681.2|5658.6|0
1610415900000|2021-01-12 01:45:00|5686.1|5663.5|5685.3|5662.7|5688.1|5665.3|5685.3|5662.7|0
1610416200000|2021-01-12 01:50:00|5685|5662.4|5685.7|5663.1|5685.7|5663.1|5683.8|5661.2|0
1610416500000|2021-01-12 01:55:00|5686.6|5663.8|5690.7|5667.9|5690.7|5667.9|5685.3|5662.7|0
1610416800000|2021-01-12 02:00:00|5691|5668.2|5686.8|5664|5693.4|5670.6|5686.8|5664|0
1610417100000|2021-01-12 02:05:00|5686|5663.4|5683.6|5661|5686|5663.4|5683.1|5660.5|0
1610417400000|2021-01-12 02:10:00|5683.9|5661.3|5680.7|5658.1|5683.9|5661.3|5680.5|5657.9|0
1610417700000|2021-01-12 02:15:00|5680.1|5657.5|5676.7|5654.1|5680.1|5657.5|5675.6|5653|0
1610418000000|2021-01-12 02:20:00|5679.9|5657.3|5678.8|5656.2|5680.4|5657.8|5678|5655.4|0
1610418300000|2021-01-12 02:25:00|5679.5|5656.9|5681.7|5659.1|5681.7|5659.1|5679.1|5656.5|0
1610418600000|2021-01-12 02:30:00|5683.5|5660.9|5680.4|5657.8|5683.9|5661.3|5679.5|5656.9|0
1610418900000|2021-01-12 02:35:00|5681|5658.4|5677.4|5654.8|5681.6|5659|5677.4|5654.8|0
1610419200000|2021-01-12 02:40:00|5677|5654.4|5681.8|5659.2|5681.8|5659.2|5676.9|5654.3|0
1610419500000|2021-01-12 02:45:00|5681.1|5658.5|5678|5655.4|5682.3|5659.7|5678|5655.4|0
1610419800000|2021-01-12 02:50:00|5676.9|5654.3|5678.4|5655.8|5678.4|5655.8|5676.9|5654.3|0
1610420100000|2021-01-12 02:55:00|5678.3|5655.7|5678.4|5655.8|5679.7|5657.1|5677.5|5654.9|0
1610420400000|2021-01-12 03:00:00|5679.2|5656.6|5680.5|5657.9|5682|5659.4|5678.3|5655.7|0
1610420700000|2021-01-12 03:05:00|5680.3|5657.7|5683.1|5660.5|5683.1|5660.5|5680.3|5657.7|0
1610421000000|2021-01-12 03:10:00|5682.5|5659.9|5682.5|5659.9|5683.2|5660.6|5681.8|5659.2|0
1610421300000|2021-01-12 03:15:00|5682.6|5660|5681.7|5659.1|5682.6|5660|5681.1|5658.5|0
1610421600000|2021-01-12 03:20:00|5680.2|5657.6|5679.2|5656.6|5680.3|5657.7|5678.3|5655.7|0
1610421900000|2021-01-12 03:25:00|5679.3|5656.7|5679.7|5657.1|5680.3|5657.7|5679.3|5656.7|0
1610422200000|2021-01-12 03:30:00|5679.9|5657.3|5681.4|5658.8|5681.5|5658.9|5679.6|5657|0
1610422500000|2021-01-12 03:35:00|5681.6|5659|5681.2|5658.6|5682.1|5659.5|5681.1|5658.5|0
1610422800000|2021-01-12 03:40:00|5682.4|5659.8|5681.9|5659.3|5683.1|5660.5|5681.6|5659|0
1610423100000|2021-01-12 03:45:00|5682.5|5659.9|5681.3|5658.7|5682.5|5659.9|5680.6|5658|0
1610423400000|2021-01-12 03:50:00|5682.3|5659.7|5683.3|5660.7|5684.1|5661.5|5682.2|5659.6|0
1610423700000|2021-01-12 03:55:00|5683.7|5661.1|5686.5|5663.7|5687.2|5664.4|5683.3|5660.7|0
1610424000000|2021-01-12 04:00:00|5687|5664.2|5686.8|5664|5687.6|5664.8|5685|5662.4|0
1610424300000|2021-01-12 04:05:00|5686.4|5663.7|5685.6|5663|5686.6|5663.8|5684.7|5662.1|0
1610424600000|2021-01-12 04:10:00|5685.7|5663.1|5678.6|5656|5685.7|5663.1|5678.6|5656|0
1610424900000|2021-01-12 04:15:00|5677.9|5655.3|5675|5652.4|5677.9|5655.3|5674.5|5651.9|0
1610425200000|2021-01-12 04:20:00|5675.4|5652.8|5673|5650.4|5677.4|5654.8|5673|5650.4|0
1610425500000|2021-01-12 04:25:00|5671.4|5648.8|5664.5|5641.9|5671.4|5648.8|5664.5|5641.9|0
1610425800000|2021-01-12 04:30:00|5664.7|5642.1|5660.5|5637.9|5664.7|5642.1|5657.1|5634.5|0
1610426100000|2021-01-12 04:35:00|5661.3|5638.7|5670.9|5648.3|5670.9|5648.3|5661.3|5638.7|0
1610426400000|2021-01-12 04:40:00|5672.1|5649.5|5675.8|5653.2|5675.8|5653.2|5672.1|5649.5|0
1610426700000|2021-01-12 04:45:00|5676|5653.4|5676.6|5654|5677.7|5655.1|5674.8|5652.2|0
1610427000000|2021-01-12 04:50:00|5676.9|5654.3|5675.6|5653|5678.4|5655.8|5675.1|5652.5|0
1610427300000|2021-01-12 04:55:00|5675.3|5652.7|5674.9|5652.3|5675.3|5652.7|5674|5651.4|0
1610493000000|2021-01-12 23:10:00|5637.7|5615.1|5661.3|5638.7|5661.3|5638.7|5637.7|5615.1|0
1610493300000|2021-01-12 23:15:00|5661.7|5639.1|5658.9|5636.3|5666.3|5643.7|5658.9|5636.3|0
1610493600000|2021-01-12 23:20:00|5659.8|5637.2|5667.3|5644.7|5667.3|5644.7|5659.8|5637.2|0
1610493900000|2021-01-12 23:25:00|5666|5643.4|5657.4|5634.8|5666.6|5644|5656.6|5634|0
1610494200000|2021-01-12 23:30:00|5656.8|5634.2|5654.3|5631.7|5659.3|5636.7|5654.3|5631.7|0
1610494500000|2021-01-12 23:35:00|5654.7|5632.1|5662.6|5640|5662.6|5640|5654.7|5632.1|0
1610494800000|2021-01-12 23:40:00|5661.7|5639.1|5655.4|5632.8|5661.7|5639.1|5654.7|5632.1|0
1610495100000|2021-01-12 23:45:00|5651.7|5629.1|5656|5633.4|5656.8|5634.2|5651.7|5629.1|0
1610495400000|2021-01-12 23:50:00|5655.1|5632.5|5652.9|5630.3|5655.1|5632.5|5647.7|5625.1|0
1610495700000|2021-01-12 23:55:00|5653.8|5631.2|5654.9|5632.3|5659.6|5637|5652.1|5629.5|0
1610496000000|2021-01-13 00:00:00|5654.1|5631.5|5652.1|5629.5|5654.7|5632.1|5651.9|5629.3|0
1610496300000|2021-01-13 00:05:00|5653.8|5631.2|5657.1|5634.5|5657.3|5634.7|5653.8|5631.2|0
1610496600000|2021-01-13 00:10:00|5656.2|5633.6|5659.1|5636.5|5659.8|5637.2|5656.2|5633.6|0
1610496900000|2021-01-13 00:15:00|5655.4|5632.8|5661.1|5638.5|5661.1|5638.5|5655.4|5632.8|0
1610497200000|2021-01-13 00:20:00|5660.7|5638.1|5657.8|5635.2|5661.4|5638.8|5656.7|5634.1|0
1610497500000|2021-01-13 00:25:00|5657|5634.4|5661.9|5639.3|5661.9|5639.3|5655.4|5632.8|0
1610497800000|2021-01-13 00:30:00|5662.5|5639.9|5658.5|5635.9|5663.1|5640.5|5657.9|5635.3|0
1610498100000|2021-01-13 00:35:00|5657.8|5635.2|5653.6|5631|5657.8|5635.2|5653.6|5631|0
1610498400000|2021-01-13 00:40:00|5652.7|5630.1|5651.6|5629|5655.2|5632.6|5651.2|5628.6|0
1610498700000|2021-01-13 00:45:00|5652.7|5630.1|5646.6|5624|5653|5630.4|5646.6|5624|0
1610499000000|2021-01-13 00:50:00|5647.1|5624.5|5643.5|5620.9|5647.9|5625.3|5643.5|5620.9|0
1610499300000|2021-01-13 00:55:00|5643.4|5620.8|5645.5|5622.9|5645.5|5622.9|5643.4|5620.8|0
1610499600000|2021-01-13 01:00:00|5646.1|5623.5|5649.3|5626.7|5649.9|5627.3|5646.1|5623.5|0
1610499900000|2021-01-13 01:05:00|5649.1|5626.5|5650.1|5627.5|5652.8|5630.2|5649.1|5626.5|0
1610500200000|2021-01-13 01:10:00|5650|5627.4|5649.5|5626.9|5650.4|5627.8|5646.3|5623.7|0
1610500500000|2021-01-13 01:15:00|5649.1|5626.5|5649.9|5627.3|5650.2|5627.6|5647|5624.4|0
1610500800000|2021-01-13 01:20:00|5650.6|5628|5650.7|5628.1|5652.2|5629.6|5650.3|5627.7|0
1610501100000|2021-01-13 01:25:00|5651.6|5629|5650.4|5627.8|5651.6|5629|5647.4|5624.8|0
1610501400000|2021-01-13 01:30:00|5651.1|5628.5|5649.3|5626.7|5651.5|5628.9|5648.7|5626.1|0
1610501700000|2021-01-13 01:35:00|5650.1|5627.5|5650.3|5627.7|5650.3|5627.7|5648.6|5626|0
1610502000000|2021-01-13 01:40:00|5649.1|5626.5|5651.3|5628.7|5651.3|5628.7|5648.8|5626.2|0
1610502300000|2021-01-13 01:45:00|5651|5628.4|5653.1|5630.5|5653.1|5630.5|5650.2|5627.6|0
1610502600000|2021-01-13 01:50:00|5653.2|5630.6|5653.8|5631.2|5654.2|5631.6|5652.1|5629.5|0
1610502900000|2021-01-13 01:55:00|5653.7|5631.1|5654.3|5631.7|5655.8|5633.2|5653.3|5630.7|0
1610503200000|2021-01-13 02:00:00|5654.1|5631.5|5652.2|5629.6|5654.1|5631.5|5651.7|5629.1|0
1610503500000|2021-01-13 02:05:00|5651.9|5629.3|5650.9|5628.3|5651.9|5629.3|5650.5|5627.9|0
1610503800000|2021-01-13 02:10:00|5651|5628.4|5654.9|5632.3|5654.9|5632.3|5651|5628.4|0
1610504100000|2021-01-13 02:15:00|5656|5633.4|5657.7|5635.1|5657.7|5635.1|5654.6|5632|0
1610504400000|2021-01-13 02:20:00|5658.2|5635.6|5656.2|5633.6|5658.2|5635.6|5655.4|5632.8|0
1610504700000|2021-01-13 02:25:00|5655.9|5633.3|5660.8|5638.2|5660.8|5638.2|5655.9|5633.3|0
1610505000000|2021-01-13 02:30:00|5661.2|5638.6|5659.4|5636.8|5661.4|5638.8|5659.4|5636.8|0
1610505300000|2021-01-13 02:35:00|5661.4|5638.8|5663.9|5641.3|5663.9|5641.3|5661.4|5638.8|0
1610505600000|2021-01-13 02:40:00|5664.3|5641.7|5667.7|5645.1|5667.7|5645.1|5664.1|5641.5|0
1610505900000|2021-01-13 02:45:00|5667.2|5644.6|5665.6|5643|5669.3|5646.7|5665.6|5643|0
1610506200000|2021-01-13 02:50:00|5665.3|5642.7|5666.7|5644.1|5667.4|5644.8|5664.9|5642.3|0
1610506500000|2021-01-13 02:55:00|5666|5643.4|5670|5647.4|5670|5647.4|5666|5643.4|0
1610506800000|2021-01-13 03:00:00|5670.5|5647.9|5672|5649.4|5672.1|5649.5|5669.2|5646.6|0
1610507100000|2021-01-13 03:05:00|5672.2|5649.6|5673.9|5651.3|5674.9|5652.3|5672.1|5649.5|0
1610507400000|2021-01-13 03:10:00|5673.4|5650.8|5672.3|5649.7|5673.8|5651.2|5671.6|5649|0
1610507700000|2021-01-13 03:15:00|5672.5|5649.9|5673.3|5650.7|5673.3|5650.7|5672|5649.4|0
1610508000000|2021-01-13 03:20:00|5671.2|5648.6|5671.6|5649|5672.3|5649.7|5670|5647.4|0
1610508300000|2021-01-13 03:25:00|5671.1|5648.5|5671.1|5648.5|5672.1|5649.5|5670.8|5648.2|0
1610508600000|2021-01-13 03:30:00|5671.2|5648.6|5671.5|5648.9|5671.8|5649.2|5670.7|5648.1|0
1610508900000|2021-01-13 03:35:00|5671.1|5648.5|5668.7|5646.1|5671.1|5648.5|5668.7|5646.1|0
1610509200000|2021-01-13 03:40:00|5669.1|5646.5|5672.9|5650.3|5673|5650.4|5669.1|5646.5|0
1610509500000|2021-01-13 03:45:00|5673.6|5651|5676.8|5654.2|5677.2|5654.6|5673.6|5651|0
1610509800000|2021-01-13 03:50:00|5677|5654.4|5674.5|5651.9|5678|5655.4|5674.5|5651.9|0
1610510100000|2021-01-13 03:55:00|5674.2|5651.6|5679.8|5657.2|5679.9|5657.3|5674.1|5651.5|0
1610510400000|2021-01-13 04:00:00|5679.9|5657.3|5676.4|5653.8|5680|5657.4|5676.4|5653.8|0
1610510700000|2021-01-13 04:05:00|5676|5653.4|5676.7|5654.1|5676.7|5654.1|5675.3|5652.7|0
1610511000000|2021-01-13 04:10:00|5675.4|5652.8|5675.8|5653.2|5676.1|5653.5|5674.5|5651.9|0
1610511300000|2021-01-13 04:15:00|5675.9|5653.3|5676.2|5653.6|5677.4|5654.8|5675.9|5653.3|0
1610511600000|2021-01-13 04:20:00|5676.8|5654.2|5676.4|5653.8|5678.3|5655.7|5676.4|5653.8|0
1610511900000|2021-01-13 04:25:00|5677.7|5655.1|5675.6|5653|5677.7|5655.1|5674.8|5652.2|0
1610512200000|2021-01-13 04:30:00|5676.7|5654.1|5677.5|5654.9|5678.7|5656.1|5676.7|5654.1|0
1610512500000|2021-01-13 04:35:00|5677.2|5654.6|5677.5|5654.9|5677.6|5655|5675.9|5653.3|0
1610512800000|2021-01-13 04:40:00|5678|5655.4|5678.1|5655.5|5680.6|5658|5677.1|5654.5|0
1610513100000|2021-01-13 04:45:00|5677.3|5654.7|5678.1|5655.5|5678.3|5655.7|5677.3|5654.7|0
1610513400000|2021-01-13 04:50:00|5678|5655.4|5677|5654.4|5678.9|5656.3|5677|5654.4|0
1610513700000|2021-01-13 04:55:00|5676.7|5654.1|5676.7|5654.1|5678|5655.4|5676.7|5654.1|0
1610579400000|2021-01-13 23:10:00|5682.2|5659.6|5687|5664.2|5696.9|5674.1|5682.2|5659.6|0
1610579700000|2021-01-13 23:15:00|5682.6|5660|5686.8|5664|5686.8|5664|5676.5|5653.9|0
1610580000000|2021-01-13 23:20:00|5685.8|5663.2|5689.7|5666.9|5693.5|5670.7|5685.8|5663.2|0
1610580300000|2021-01-13 23:25:00|5689.2|5666.4|5689.7|5666.9|5691.3|5668.5|5684.6|5662|0
1610580600000|2021-01-13 23:30:00|5690.8|5668|5690.9|5668.1|5695.1|5672.3|5690.8|5668|0
1610580900000|2021-01-13 23:35:00|5690|5667.2|5694.9|5672.1|5698.2|5675.4|5690|5667.2|0
1610581200000|2021-01-13 23:40:00|5694.7|5671.9|5687|5664.2|5694.7|5671.9|5683.9|5661.3|0
1610581500000|2021-01-13 23:45:00|5686.7|5663.9|5677.8|5655.2|5686.7|5663.9|5677.8|5655.2|0
1610581800000|2021-01-13 23:50:00|5674.5|5651.9|5668|5645.4|5674.5|5651.9|5667.7|5645.1|0
1610582100000|2021-01-13 23:55:00|5669.4|5646.8|5666.6|5644|5671.9|5649.3|5665.5|5642.9|0
1610582400000|2021-01-14 00:00:00|5666.5|5643.9|5671.6|5649|5671.6|5649|5664.5|5641.9|0
1610582700000|2021-01-14 00:05:00|5669.4|5646.8|5669.7|5647.1|5669.7|5647.1|5660.6|5638|0
1610583000000|2021-01-14 00:10:00|5671.4|5648.8|5668.5|5645.9|5672.9|5650.3|5668.5|5645.9|0
1610583300000|2021-01-14 00:15:00|5668.7|5646.1|5680.4|5657.8|5681.9|5659.3|5668.7|5646.1|0
1610583600000|2021-01-14 00:20:00|5679.4|5656.8|5677|5654.4|5681.9|5659.3|5677|5654.4|0
1610583900000|2021-01-14 00:25:00|5676.8|5654.2|5682.4|5659.8|5682.4|5659.8|5676.1|5653.5|0
1610584200000|2021-01-14 00:30:00|5680.7|5658.1|5684.3|5661.7|5685.2|5662.6|5680.7|5658.1|0
1610584500000|2021-01-14 00:35:00|5684.6|5662|5692.9|5670.1|5692.9|5670.1|5684.6|5662|0
1610584800000|2021-01-14 00:40:00|5693.9|5671.1|5698.1|5675.3|5699.5|5676.7|5693.9|5671.1|0
1610585100000|2021-01-14 00:45:00|5700|5677.2|5697.6|5674.8|5700.4|5677.6|5696.7|5673.9|0
1610585400000|2021-01-14 00:50:00|5697.3|5674.5|5699.5|5676.7|5699.9|5677.1|5697.3|5674.5|0
1610585700000|2021-01-14 00:55:00|5699.8|5677|5699.7|5676.9|5699.8|5677|5697.1|5674.3|0
1610586000000|2021-01-14 01:00:00|5699.6|5676.8|5694.4|5671.6|5699.6|5676.8|5693.2|5670.4|0
1610586300000|2021-01-14 01:05:00|5696.1|5673.3|5699|5676.2|5701.1|5678.3|5696|5673.2|0
1610586600000|2021-01-14 01:10:00|5699.5|5676.7|5696.2|5673.4|5700.2|5677.4|5696.2|5673.4|0
1610586900000|2021-01-14 01:15:00|5696.4|5673.6|5699.1|5676.3|5699.1|5676.3|5696.4|5673.6|0
1610587200000|2021-01-14 01:20:00|5699.4|5676.6|5703.8|5681|5703.8|5681|5699.4|5676.6|0
1610587500000|2021-01-14 01:25:00|5703.7|5680.9|5701.7|5678.9|5705|5682.2|5701.7|5678.9|0
1610587800000|2021-01-14 01:30:00|5700.8|5678|5705.5|5682.7|5705.5|5682.7|5700.7|5677.9|0
1610588100000|2021-01-14 01:35:00|5705.2|5682.4|5711.5|5688.7|5711.5|5688.7|5705.2|5682.4|0
1610588400000|2021-01-14 01:40:00|5712|5689.2|5709.8|5687|5712.7|5689.9|5709.8|5687|0
1610588700000|2021-01-14 01:45:00|5707.6|5684.8|5709.8|5687|5710.3|5687.5|5707.5|5684.7|0
1610589000000|2021-01-14 01:50:00|5709.6|5686.8|5720.8|5698|5721.5|5698.7|5709.6|5686.8|0
1610589300000|2021-01-14 01:55:00|5719.9|5697.1|5721.1|5698.3|5721.1|5698.3|5719.5|5696.7|0
1610589600000|2021-01-14 02:00:00|5720.5|5697.7|5720.2|5697.4|5723.6|5700.8|5720.2|5697.4|0
1610589900000|2021-01-14 02:05:00|5720.3|5697.5|5722.9|5700.1|5722.9|5700.1|5720.3|5697.5|0
1610590200000|2021-01-14 02:10:00|5721.6|5698.8|5719.5|5696.7|5721.6|5698.8|5717.6|5694.8|0
1610590500000|2021-01-14 02:15:00|5716.6|5693.8|5720.7|5697.9|5720.8|5698|5716.6|5693.8|0
1610590800000|2021-01-14 02:20:00|5723|5700.2|5723.6|5700.8|5724.7|5701.9|5720.5|5697.7|0
1610591100000|2021-01-14 02:25:00|5723.2|5700.4|5721.8|5699|5725.5|5702.7|5721.8|5699|0
1610591400000|2021-01-14 02:30:00|5723.5|5700.7|5725.2|5702.4|5725.2|5702.4|5722.9|5700.1|0
1610591700000|2021-01-14 02:35:00|5725.1|5702.3|5722.6|5699.8|5725.2|5702.4|5720.7|5697.9|0
1610592000000|2021-01-14 02:40:00|5722.7|5699.9|5725.9|5703.1|5726.6|5703.8|5722.7|5699.9|0
1610592300000|2021-01-14 02:45:00|5726.6|5703.8|5722.5|5699.7|5726.6|5703.8|5722.5|5699.7|0
1610592600000|2021-01-14 02:50:00|5722.6|5699.8|5716.5|5693.7|5723|5700.2|5715.7|5692.9|0
1610592900000|2021-01-14 02:55:00|5716|5693.2|5713.4|5690.6|5716.1|5693.3|5712.4|5689.6|0
1610593200000|2021-01-14 03:00:00|5714.6|5691.8|5717.7|5694.9|5718.7|5695.9|5714.6|5691.8|0
1610593500000|2021-01-14 03:05:00|5718.3|5695.5|5713.1|5690.3|5719.4|5696.6|5713.1|5690.3|0
1610593800000|2021-01-14 03:10:00|5712.7|5689.9|5714.8|5692|5717.3|5694.5|5710|5687.2|0
1610594100000|2021-01-14 03:15:00|5715.2|5692.4|5720.5|5697.7|5722.5|5699.7|5715.2|5692.4|0
1610594400000|2021-01-14 03:20:00|5721.5|5698.7|5721.5|5698.7|5721.7|5698.9|5720.6|5697.8|0
1610594700000|2021-01-14 03:25:00|5720.9|5698.1|5724.1|5701.3|5725.2|5702.4|5720.9|5698.1|0
1610595000000|2021-01-14 03:30:00|5721|5698.2|5725.9|5703.1|5727.2|5704.4|5718.9|5696.1|0
1610595300000|2021-01-14 03:35:00|5726.6|5703.8|5720.3|5697.5|5727.7|5704.9|5720.3|5697.5|0
1610595600000|2021-01-14 03:40:00|5720.7|5697.9|5717|5694.2|5720.7|5697.9|5716.7|5693.9|0
1610595900000|2021-01-14 03:45:00|5717.5|5694.7|5715.4|5692.6|5717.5|5694.7|5715.4|5692.6|0
1610596200000|2021-01-14 03:50:00|5715.5|5692.7|5719.2|5696.4|5719.2|5696.4|5715.5|5692.7|0
1610596500000|2021-01-14 03:55:00|5720.3|5697.5|5719.5|5696.7|5721|5698.2|5719.5|5696.7|0
1610596800000|2021-01-14 04:00:00|5721.1|5698.3|5721.8|5699|5723|5700.2|5721.1|5698.3|0
1610597100000|2021-01-14 04:05:00|5720.9|5698.1|5720.4|5697.6|5721.3|5698.5|5719.4|5696.6|0
1610597400000|2021-01-14 04:10:00|5720.3|5697.5|5717.4|5694.6|5720.3|5697.5|5717.4|5694.6|0
1610597700000|2021-01-14 04:15:00|5717.2|5694.4|5716.3|5693.5|5717.9|5695.1|5716.3|5693.5|0
1610598000000|2021-01-14 04:20:00|5715.8|5693|5714.6|5691.8|5717.7|5694.9|5714.6|5691.8|0
1610598300000|2021-01-14 04:25:00|5715.5|5692.7|5714.9|5692.1|5717.6|5694.8|5714.2|5691.4|0
1610598600000|2021-01-14 04:30:00|5717.3|5694.5|5719.5|5696.7|5722.3|5699.5|5717.1|5694.3|0
1610598900000|2021-01-14 04:35:00|5719|5696.2|5720.7|5697.9|5722.9|5700.1|5719|5696.2|0
1610599200000|2021-01-14 04:40:00|5721.5|5698.7|5722.1|5699.3|5723.5|5700.7|5720.5|5697.7|0
1610599500000|2021-01-14 04:45:00|5721.8|5699|5723.1|5700.3|5724.8|5702|5721.5|5698.7|0
1610599800000|2021-01-14 04:50:00|5723.2|5700.4|5717.3|5694.5|5725|5702.2|5716.3|5693.5|0
1610600100000|2021-01-14 04:55:00|5714.2|5691.4|5722.7|5699.9|5722.7|5699.9|5714.2|5691.4|0
1610665800000|2021-01-14 23:10:00|5717.9|5695.1|5741.1|5718.1|5743.2|5720.2|5717.9|5695.1|0
1610666100000|2021-01-14 23:15:00|5735.6|5712.8|5728.6|5705.8|5735.6|5712.8|5726.4|5703.6|0
1610666400000|2021-01-14 23:20:00|5727.1|5704.3|5727.5|5704.7|5728.6|5705.8|5725.6|5702.8|0
1610666700000|2021-01-14 23:25:00|5727.9|5705.1|5735.6|5712.8|5737.5|5714.5|5727.9|5705.1|0
1610667000000|2021-01-14 23:30:00|5736.3|5713.5|5731.5|5708.7|5737.2|5714.2|5731.5|5708.7|0
1610667300000|2021-01-14 23:35:00|5727.8|5705|5734.1|5711.3|5734.1|5711.3|5727.8|5705|0
1610667600000|2021-01-14 23:40:00|5733.2|5710.4|5732.9|5710.1|5734.6|5711.8|5732.6|5709.8|0
1610667900000|2021-01-14 23:45:00|5734.3|5711.5|5738.5|5715.5|5740.9|5717.9|5733.4|5710.6|0
1610668200000|2021-01-14 23:50:00|5737.6|5714.6|5739.7|5716.7|5741.5|5718.5|5737.6|5714.6|0
1610668500000|2021-01-14 23:55:00|5740.9|5717.9|5741.3|5718.3|5741.6|5718.6|5738.4|5715.4|0
1610668800000|2021-01-15 00:00:00|5741.8|5718.8|5729.7|5706.9|5741.8|5718.8|5729.7|5706.9|0
1610669100000|2021-01-15 00:05:00|5728.1|5705.3|5732|5709.2|5732.9|5710.1|5728.1|5705.3|0
1610669400000|2021-01-15 00:10:00|5729.9|5707.1|5730.1|5707.3|5730.6|5707.8|5726.5|5703.7|0
1610669700000|2021-01-15 00:15:00|5730|5707.2|5729.9|5707.1|5732|5709.2|5729.1|5706.3|0
1610670000000|2021-01-15 00:20:00|5730.4|5707.6|5733.6|5710.8|5733.6|5710.8|5730.4|5707.6|0
1610670300000|2021-01-15 00:25:00|5733.8|5711|5735.9|5713.1|5735.9|5713.1|5733.8|5711|0
1610670600000|2021-01-15 00:30:00|5734.8|5712|5735.2|5712.4|5736.9|5713.9|5734.8|5712|0
1610670900000|2021-01-15 00:35:00|5736.1|5713.3|5736|5713.2|5736.2|5713.4|5734.4|5711.6|0
1610671200000|2021-01-15 00:40:00|5733.2|5710.4|5739.6|5716.6|5739.6|5716.6|5733.2|5710.4|0
1610671500000|2021-01-15 00:45:00|5739.5|5716.5|5748.2|5725.2|5748.2|5725.2|5738.6|5715.6|0
1610671800000|2021-01-15 00:50:00|5746.5|5723.5|5748.2|5725.2|5749.9|5726.9|5746.5|5723.5|0
1610672100000|2021-01-15 00:55:00|5747.8|5724.8|5742.9|5719.9|5748.3|5725.3|5742.2|5719.2|0
1610672400000|2021-01-15 01:00:00|5743.7|5720.7|5742.1|5719.1|5746|5723|5740.5|5717.5|0
1610672700000|2021-01-15 01:05:00|5737.4|5714.4|5739.9|5716.9|5741.5|5718.5|5736|5713.2|0
1610673000000|2021-01-15 01:10:00|5741.5|5718.5|5745.5|5722.5|5745.5|5722.5|5741.5|5718.5|0
1610673300000|2021-01-15 01:15:00|5746.2|5723.2|5747.2|5724.2|5749.5|5726.5|5746.2|5723.2|0
1610673600000|2021-01-15 01:20:00|5744.9|5721.9|5746.7|5723.7|5747.3|5724.3|5744.4|5721.4|0
1610673900000|2021-01-15 01:25:00|5747.1|5724.1|5746.7|5723.7|5748.1|5725.1|5744.6|5721.6|0
1610674200000|2021-01-15 01:30:00|5746.8|5723.8|5750.4|5727.4|5751.3|5728.3|5746.8|5723.8|0
1610674500000|2021-01-15 01:35:00|5750.5|5727.5|5750.3|5727.3|5752.4|5729.4|5749.1|5726.1|0
1610674800000|2021-01-15 01:40:00|5750.8|5727.8|5750.7|5727.7|5754.3|5731.3|5750.7|5727.7|0
1610675100000|2021-01-15 01:45:00|5747.9|5724.9|5742.3|5719.3|5747.9|5724.9|5738.4|5715.4|0
1610675400000|2021-01-15 01:50:00|5741.4|5718.4|5741|5718|5742.9|5719.9|5740.9|5717.9|0
1610675700000|2021-01-15 01:55:00|5738.4|5715.4|5740.5|5717.5|5741.5|5718.5|5738.4|5715.4|0
1610676000000|2021-01-15 02:00:00|5737.9|5714.9|5740.6|5717.6|5740.6|5717.6|5737.9|5714.9|0
1610676300000|2021-01-15 02:05:00|5740.3|5717.3|5743.9|5720.9|5743.9|5720.9|5739|5716|0
1610676600000|2021-01-15 02:10:00|5743.6|5720.6|5745.5|5722.5|5746.3|5723.3|5743.6|5720.6|0
1610676900000|2021-01-15 02:15:00|5745.9|5722.9|5742.1|5719.1|5745.9|5722.9|5740.1|5717.1|0
1610677200000|2021-01-15 02:20:00|5741.1|5718.1|5739.1|5716.1|5741.1|5718.1|5738|5715|0
1610677500000|2021-01-15 02:25:00|5738.2|5715.2|5736|5713.2|5739|5716|5735.7|5712.9|0
1610677800000|2021-01-15 02:30:00|5736.1|5713.3|5736.1|5713.3|5736.7|5713.7|5734.9|5712.1|0
1610678100000|2021-01-15 02:35:00|5737.9|5714.9|5742.9|5719.9|5743|5720|5737.9|5714.9|0
1610678400000|2021-01-15 02:40:00|5744.1|5721.1|5744.8|5721.8|5746.5|5723.5|5743.9|5720.9|0
1610678700000|2021-01-15 02:45:00|5744.2|5721.2|5744.3|5721.3|5744.8|5721.8|5742.4|5719.4|0
1610679000000|2021-01-15 02:50:00|5744|5721|5749.2|5726.2|5749.2|5726.2|5744|5721|0
1610679300000|2021-01-15 02:55:00|5751.6|5728.6|5752.5|5729.5|5752.5|5729.5|5751.1|5728.1|0
1610679600000|2021-01-15 03:00:00|5753.2|5730.2|5752.3|5729.3|5754.7|5731.7|5752.3|5729.3|0
1610679900000|2021-01-15 03:05:00|5751.6|5728.6|5747.3|5724.3|5752.9|5729.9|5747.3|5724.3|0
1610680200000|2021-01-15 03:10:00|5744.7|5721.7|5740.9|5717.9|5744.7|5721.7|5740.9|5717.9|0
1610680500000|2021-01-15 03:15:00|5741.1|5718.1|5742.6|5719.6|5742.7|5719.7|5740.9|5717.9|0
1610680800000|2021-01-15 03:20:00|5742.3|5719.3|5737.5|5714.5|5742.3|5719.3|5737.5|5714.5|0
1610681100000|2021-01-15 03:25:00|5736.8|5713.8|5738.1|5715.1|5738.3|5715.3|5736.8|5713.8|0
1610681400000|2021-01-15 03:30:00|5737.8|5714.8|5742.2|5719.2|5742.7|5719.7|5737.8|5714.8|0
1610681700000|2021-01-15 03:35:00|5743|5720|5737|5714|5745.1|5722.1|5737|5714|0
1610682000000|2021-01-15 03:40:00|5737.5|5714.5|5738.8|5715.8|5739|5716|5737.4|5714.4|0
1610682300000|2021-01-15 03:45:00|5737.7|5714.7|5738|5715|5738.9|5715.9|5737.4|5714.4|0
1610682600000|2021-01-15 03:50:00|5737.3|5714.3|5734.7|5711.9|5737.8|5714.8|5734.7|5711.9|0
1610682900000|2021-01-15 03:55:00|5734|5711.2|5731.2|5708.4|5734|5711.2|5730.8|5708|0
1610683200000|2021-01-15 04:00:00|5730.6|5707.8|5722.5|5699.7|5730.6|5707.8|5722|5699.2|0
1610683500000|2021-01-15 04:05:00|5720.9|5698.1|5725.2|5702.4|5725.8|5703|5720.7|5697.9|0
1610683800000|2021-01-15 04:10:00|5725|5702.2|5722.9|5700.1|5726.1|5703.3|5722.4|5699.6|0
1610684100000|2021-01-15 04:15:00|5722.5|5699.7|5728.3|5705.5|5728.3|5705.5|5722.5|5699.7|0
1610684400000|2021-01-15 04:20:00|5728.5|5705.7|5726.1|5703.3|5728.7|5705.9|5724.6|5701.8|0
1610684700000|2021-01-15 04:25:00|5726.6|5703.8|5728.8|5706|5728.8|5706|5726.6|5703.8|0
1610685000000|2021-01-15 04:30:00|5728|5705.2|5725.8|5703|5728.4|5705.6|5725.8|5703|0
1610685300000|2021-01-15 04:35:00|5724.7|5701.9|5726.6|5703.8|5726.6|5703.8|5723.8|5701|0
1610685600000|2021-01-15 04:40:00|5726.1|5703.3|5725.3|5702.5|5726.4|5703.6|5725.2|5702.4|0
1610685900000|2021-01-15 04:45:00|5725.7|5702.9|5715.6|5692.8|5725.7|5702.9|5715.6|5692.8|0
1610686200000|2021-01-15 04:50:00|5715.7|5692.9|5716|5693.2|5720.6|5697.8|5715.7|5692.9|0
1610686500000|2021-01-15 04:55:00|5714.7|5691.9|5712.2|5689.4|5714.7|5691.9|5707.4|5684.6|0
1610925000000|2021-01-17 23:10:00|5682.5|5659.9|5686.8|5664|5688.5|5665.7|5678|5655.4|0
1610925300000|2021-01-17 23:15:00|5689.3|5666.5|5683.1|5660.5|5689.3|5666.5|5678.2|5655.6|0
1610925600000|2021-01-17 23:20:00|5683.3|5660.7|5683.2|5660.6|5689|5666.2|5680.4|5657.8|0
1610925900000|2021-01-17 23:25:00|5685|5662.4|5689.7|5666.9|5693|5670.2|5684.3|5661.7|0
1610926200000|2021-01-17 23:30:00|5686.9|5664.1|5681.1|5658.5|5686.9|5664.1|5679.2|5656.6|0
1610926500000|2021-01-17 23:35:00|5681.5|5658.9|5678.5|5655.9|5681.5|5658.9|5675.8|5653.2|0
1610926800000|2021-01-17 23:40:00|5675.9|5653.3|5681.1|5658.5|5681.5|5658.9|5674.9|5652.3|0
1610927100000|2021-01-17 23:45:00|5676.5|5653.9|5675.1|5652.5|5680.5|5657.9|5675.1|5652.5|0
1610927400000|2021-01-17 23:50:00|5673.7|5651.1|5668.9|5646.3|5673.7|5651.1|5668|5645.4|0
1610927700000|2021-01-17 23:55:00|5667.9|5645.3|5655.5|5632.9|5667.9|5645.3|5655.5|5632.9|0
1610928000000|2021-01-18 00:00:00|5655.1|5632.5|5652.4|5629.8|5666.3|5643.7|5652.4|5629.8|0
1610928300000|2021-01-18 00:05:00|5651.6|5629|5652.5|5629.9|5654.5|5631.9|5649.8|5627.2|0
1610928600000|2021-01-18 00:10:00|5653.5|5630.9|5654.6|5632|5655.3|5632.7|5652.5|5629.9|0
1610928900000|2021-01-18 00:15:00|5653.1|5630.5|5651.7|5629.1|5653.1|5630.5|5650.1|5627.5|0
1610929200000|2021-01-18 00:20:00|5651.6|5629|5650.8|5628.2|5653.8|5631.2|5650.8|5628.2|0
1610929500000|2021-01-18 00:25:00|5650.3|5627.7|5651.8|5629.2|5651.8|5629.2|5648.5|5625.9|0
1610929800000|2021-01-18 00:30:00|5652.4|5629.8|5660.6|5638|5660.6|5638|5651.2|5628.6|0
1610930100000|2021-01-18 00:35:00|5661.4|5638.8|5659.4|5636.8|5662|5639.4|5659.4|5636.8|0
1610930400000|2021-01-18 00:40:00|5659|5636.4|5656.8|5634.2|5659|5636.4|5655.9|5633.3|0
1610930700000|2021-01-18 00:45:00|5657.4|5634.8|5660.3|5637.7|5664.7|5642.1|5657.4|5634.8|0
1610931000000|2021-01-18 00:50:00|5661.3|5638.7|5659.9|5637.3|5662.8|5640.2|5659.9|5637.3|0
1610931300000|2021-01-18 00:55:00|5660.9|5638.3|5666|5643.4|5668|5645.4|5660.9|5638.3|0
1610931600000|2021-01-18 01:00:00|5666.3|5643.7|5672|5649.4|5672.2|5649.6|5666.3|5643.7|0
1610931900000|2021-01-18 01:05:00|5672.7|5650.1|5670.5|5647.9|5672.7|5650.1|5669.2|5646.6|0
1610932200000|2021-01-18 01:10:00|5672.3|5649.7|5660.8|5638.2|5672.3|5649.7|5660.8|5638.2|0
1610932500000|2021-01-18 01:15:00|5662.2|5639.6|5653.2|5630.6|5662.2|5639.6|5653.2|5630.6|0
1610932800000|2021-01-18 01:20:00|5652.5|5629.9|5647.1|5624.5|5653.6|5631|5647.1|5624.5|0
1610933100000|2021-01-18 01:25:00|5646.6|5624|5646.2|5623.6|5649.2|5626.6|5644.2|5621.6|0
1610933400000|2021-01-18 01:30:00|5649.5|5626.9|5643.1|5620.5|5649.5|5626.9|5643.1|5620.5|0
1610933700000|2021-01-18 01:35:00|5644.2|5621.6|5646.3|5623.7|5647.9|5625.3|5642.6|5620|0
1610934000000|2021-01-18 01:40:00|5647.1|5624.5|5646.5|5623.9|5647.1|5624.5|5645.1|5622.5|0
1610934300000|2021-01-18 01:45:00|5645.4|5622.8|5647.8|5625.2|5647.8|5625.2|5645.4|5622.8|0
1610934600000|2021-01-18 01:50:00|5646.4|5623.8|5647|5624.4|5648.7|5626.1|5644.3|5621.7|0
1610934900000|2021-01-18 01:55:00|5646|5623.4|5642.4|5619.8|5646|5623.4|5642|5619.4|0
1610935200000|2021-01-18 02:00:00|5641.5|5618.9|5641.7|5619.1|5644|5621.4|5640.4|5617.8|0
1610935500000|2021-01-18 02:05:00|5639.3|5616.7|5637.7|5615.1|5639.5|5616.9|5637.3|5614.7|0
1610935800000|2021-01-18 02:10:00|5637.8|5615.2|5638.8|5616.2|5638.8|5616.2|5633.8|5611.4|0
1610936100000|2021-01-18 02:15:00|5639|5616.4|5637.6|5615|5639|5616.4|5636.4|5613.8|0
1610936400000|2021-01-18 02:20:00|5637.8|5615.2|5637.3|5614.7|5639.6|5617|5635.6|5613.2|0
1610936700000|2021-01-18 02:25:00|5637.7|5615.1|5632.1|5609.7|5637.7|5615.1|5631.6|5609.2|0
1610937000000|2021-01-18 02:30:00|5632.2|5609.8|5633.6|5611.2|5633.6|5611.2|5629.8|5607.4|0
1610937300000|2021-01-18 02:35:00|5635.7|5613.3|5635.5|5613.1|5637.2|5614.6|5635.4|5613|0
1610937600000|2021-01-18 02:40:00|5634.7|5612.3|5639.4|5616.8|5639.4|5616.8|5634.7|5612.3|0
1610937900000|2021-01-18 02:45:00|5639.5|5616.9|5640.4|5617.8|5640.7|5618.1|5638.1|5615.5|0
1610938200000|2021-01-18 02:50:00|5640|5617.4|5636.4|5613.8|5640.3|5617.7|5634.6|5612.2|0
1610938500000|2021-01-18 02:55:00|5636.3|5612.8|5631.9|5609.5|5636.4|5613.3|5631.9|5609.5|0
1610938800000|2021-01-18 03:00:00|5631.7|5609.3|5633.7|5611.3|5634.2|5611.8|5631.6|5609.2|0
1610939100000|2021-01-18 03:05:00|5633.3|5610.9|5630.6|5608.2|5634.2|5611.8|5630.6|5608.2|0
1610939400000|2021-01-18 03:10:00|5628.6|5606.2|5629.2|5606.8|5629.9|5607.5|5628.6|5606.2|0
1610939700000|2021-01-18 03:15:00|5630.7|5608.3|5630.9|5608.5|5632|5609.6|5629.6|5607.2|0
1610940000000|2021-01-18 03:20:00|5632.5|5610.1|5631.9|5609.5|5633.3|5610.9|5630.1|5607.7|0
1610940300000|2021-01-18 03:25:00|5632.1|5609.7|5632.6|5610.2|5632.7|5610.3|5631.3|5608.9|0
1610940600000|2021-01-18 03:30:00|5631.3|5608.9|5631.4|5609|5633.1|5610.7|5630.9|5608.5|0
1610940900000|2021-01-18 03:35:00|5633.3|5610.9|5641|5618.4|5641.5|5618.9|5632.7|5610.3|0
1610941200000|2021-01-18 03:40:00|5641.8|5619.2|5645.4|5622.8|5647.4|5624.8|5641.8|5619.2|0
1610941500000|2021-01-18 03:45:00|5645.5|5622.9|5640.2|5617.6|5646|5623.4|5640.2|5617.6|0
1610941800000|2021-01-18 03:50:00|5639.3|5616.7|5638.7|5616.1|5639.3|5616.7|5636.8|5614.2|0
1610942100000|2021-01-18 03:55:00|5638.4|5615.8|5638.2|5615.6|5640.1|5617.5|5637.3|5614.7|0
1610942400000|2021-01-18 04:00:00|5639.3|5616.7|5639.8|5617.2|5641.7|5619.1|5639.3|5616.7|0
1610942700000|2021-01-18 04:05:00|5640.9|5618.3|5641.8|5619.2|5644.2|5621.6|5640.9|5618.3|0
1610943000000|2021-01-18 04:10:00|5642|5619.4|5641.2|5618.6|5642.4|5619.8|5640.4|5617.8|0
1610943300000|2021-01-18 04:15:00|5641.1|5618.5|5639.8|5617.2|5643|5620.4|5639.8|5617.2|0
1610943600000|2021-01-18 04:20:00|5639.5|5616.9|5639.7|5617.1|5639.9|5617.3|5638.2|5615.6|0
1610943900000|2021-01-18 04:25:00|5639.9|5617.3|5639.9|5617.3|5642|5619.4|5637.6|5615|0
1610944200000|2021-01-18 04:30:00|5640.2|5617.6|5644.2|5621.6|5644.2|5621.6|5639.5|5616.9|0
1610944500000|2021-01-18 04:35:00|5645|5622.4|5645.5|5622.9|5646.9|5624.3|5643.8|5621.2|0
1610944800000|2021-01-18 04:40:00|5647.6|5625|5647.5|5624.9|5648.4|5625.8|5647.1|5624.5|0
1610945100000|2021-01-18 04:45:00|5647.3|5624.7|5648.5|5625.9|5649.9|5627.3|5647.3|5624.7|0
1610945400000|2021-01-18 04:50:00|5648.9|5626.3|5644.5|5621.9|5648.9|5626.3|5644.5|5621.9|0
1610945700000|2021-01-18 04:55:00|5644.9|5622.3|5646.2|5623.6|5648.1|5625.5|5643.7|5621.1|0
1611011400000|2021-01-18 23:10:00|5696.2|5673.4|5699.1|5676.3|5706.5|5683.7|5696.2|5673.4|0
1611011700000|2021-01-18 23:15:00|5694|5671.2|5703.5|5680.7|5703.5|5680.7|5690.5|5667.7|0
1611012000000|2021-01-18 23:20:00|5700|5677.2|5704.8|5682|5704.8|5682|5700|5677.2|0
1611012300000|2021-01-18 23:25:00|5706.9|5684.1|5704.4|5681.6|5708.1|5685.3|5704.4|5681.6|0
1611012600000|2021-01-18 23:30:00|5705.7|5682.9|5712.7|5689.9|5712.7|5689.9|5705.7|5682.9|0
1611012900000|2021-01-18 23:35:00|5711.6|5688.8|5719.7|5696.9|5719.7|5696.9|5711.2|5688.4|0
1611013200000|2021-01-18 23:40:00|5719|5696.2|5716.9|5694.1|5719|5696.2|5708.3|5685.5|0
1611013500000|2021-01-18 23:45:00|5717.7|5694.9|5721|5698.2|5721|5698.2|5716.4|5693.6|0
1611013800000|2021-01-18 23:50:00|5722.1|5699.3|5724|5701.2|5725.2|5702.4|5721.5|5698.7|0
1611014100000|2021-01-18 23:55:00|5723.3|5700.5|5726.2|5703.4|5726.2|5703.4|5722.1|5699.3|0
1611014400000|2021-01-19 00:00:00|5725.9|5703.1|5729.1|5706.3|5729.5|5706.7|5724.1|5701.3|0
1611014700000|2021-01-19 00:05:00|5728|5705.2|5728.2|5705.4|5729.1|5706.3|5727|5704.2|0
1611015000000|2021-01-19 00:10:00|5726.9|5704.1|5724.5|5701.7|5726.9|5704.1|5722.8|5700|0
1611015300000|2021-01-19 00:15:00|5724.6|5701.8|5727.3|5704.5|5727.3|5704.5|5724.3|5701.5|0
1611015600000|2021-01-19 00:20:00|5726.5|5703.7|5731.5|5708.7|5731.5|5708.7|5726.5|5703.7|0
1611015900000|2021-01-19 00:25:00|5732.3|5709.5|5734.2|5711.4|5734.2|5711.4|5730.4|5707.6|0
1611016200000|2021-01-19 00:30:00|5735.8|5713|5739.5|5716.5|5739.5|5716.5|5735.8|5713|0
1611016500000|2021-01-19 00:35:00|5740.3|5717.3|5739.9|5716.9|5742|5719|5739.6|5716.6|0
1611016800000|2021-01-19 00:40:00|5739.8|5716.8|5737.1|5714.1|5742.4|5719.4|5737.1|5714.1|0
1611017100000|2021-01-19 00:45:00|5736.8|5713.8|5736.8|5713.8|5737.6|5714.6|5735.6|5712.8|0
1611017400000|2021-01-19 00:50:00|5738.8|5715.8|5745.4|5722.4|5745.4|5722.4|5738.3|5715.3|0
1611017700000|2021-01-19 00:55:00|5744.6|5721.6|5738.7|5715.7|5744.6|5721.6|5738.2|5715.2|0
1611018000000|2021-01-19 01:00:00|5736.9|5713.9|5738.2|5715.2|5738.9|5715.9|5736.9|5713.9|0
1611018300000|2021-01-19 01:05:00|5739.8|5716.8|5739.9|5716.9|5740.8|5717.8|5739.3|5716.3|0
1611018600000|2021-01-19 01:10:00|5739.2|5716.2|5737.1|5714.1|5740.5|5717.5|5737.1|5714.1|0
1611018900000|2021-01-19 01:15:00|5736|5713.2|5740.7|5717.7|5742.2|5719.2|5736|5713.2|0
1611019200000|2021-01-19 01:20:00|5741.7|5718.7|5741.6|5718.6|5742.6|5719.6|5740.4|5717.4|0
1611019500000|2021-01-19 01:25:00|5741.9|5718.9|5742.4|5719.4|5743.8|5720.8|5741.9|5718.9|0
1611019800000|2021-01-19 01:30:00|5742.8|5719.8|5738.5|5715.5|5742.8|5719.8|5734.8|5712|0
1611020100000|2021-01-19 01:35:00|5735.3|5712.5|5730.3|5707.5|5735.3|5712.5|5730.3|5707.5|0
1611020400000|2021-01-19 01:40:00|5730.6|5707.8|5731.2|5708.4|5735.7|5712.9|5729.2|5706.4|0
1611020700000|2021-01-19 01:45:00|5730.7|5707.9|5731.3|5708.5|5732.4|5709.6|5730.7|5707.9|0
1611021000000|2021-01-19 01:50:00|5732.8|5710|5731.8|5709|5733.2|5710.4|5730.1|5707.3|0
1611021300000|2021-01-19 01:55:00|5731.7|5708.9|5734|5711.2|5734.3|5711.5|5731.7|5708.9|0
1611021600000|2021-01-19 02:00:00|5733.8|5711|5733.9|5711.1|5733.9|5711.1|5728.5|5705.7|0
1611021900000|2021-01-19 02:05:00|5732.7|5709.9|5735.9|5713.1|5735.9|5713.1|5732|5709.2|0
1611022200000|2021-01-19 02:10:00|5737.9|5714.9|5736|5713.2|5737.9|5714.9|5734.5|5711.7|0
1611022500000|2021-01-19 02:15:00|5735.7|5712.9|5733|5710.2|5737.1|5714.1|5732.7|5709.9|0
1611022800000|2021-01-19 02:20:00|5733.3|5710.5|5735.4|5712.6|5735.4|5712.6|5733.2|5710.4|0
1611023100000|2021-01-19 02:25:00|5735|5712.2|5731.3|5708.5|5735.3|5712.5|5731.3|5708.5|0
1611023400000|2021-01-19 02:30:00|5730.9|5708.1|5731.7|5708.9|5732.9|5710.1|5730.9|5708.1|0
1611023700000|2021-01-19 02:35:00|5730.5|5707.7|5725.8|5703|5730.5|5707.7|5725.8|5703|0
1611024000000|2021-01-19 02:40:00|5724.8|5702|5723.6|5700.8|5725.6|5702.8|5723.3|5700.5|0
1611024300000|2021-01-19 02:45:00|5724.3|5701.5|5726.3|5703.5|5729.1|5706.3|5724.3|5701.5|0
1611024600000|2021-01-19 02:50:00|5727|5704.2|5727.5|5704.7|5730.2|5707.4|5726.9|5704.1|0
1611024900000|2021-01-19 02:55:00|5727.2|5704.4|5728.9|5706.1|5728.9|5706.1|5725.5|5702.7|0
1611025200000|2021-01-19 03:00:00|5729.1|5706.3|5726.3|5703.5|5729.1|5706.3|5726.3|5703.5|0
1611025500000|2021-01-19 03:05:00|5726.6|5703.8|5729.7|5706.9|5729.7|5706.9|5725.3|5702.5|0
1611025800000|2021-01-19 03:10:00|5729.8|5707|5729.9|5707.1|5731|5708.2|5729.6|5706.8|0
1611026100000|2021-01-19 03:15:00|5725.1|5702.3|5724.8|5702|5725.7|5702.9|5723|5700.2|0
1611026400000|2021-01-19 03:20:00|5725.8|5703|5728.3|5705.5|5729.1|5706.3|5725.8|5703|0
1611026700000|2021-01-19 03:25:00|5726.9|5704.1|5730.1|5707.3|5730.1|5707.3|5725.5|5702.7|0
1611027000000|2021-01-19 03:30:00|5730.7|5707.9|5728.9|5706.1|5731.2|5708.4|5728.9|5706.1|0
1611027300000|2021-01-19 03:35:00|5728|5705.2|5727.3|5704.5|5728.8|5706|5726.4|5703.6|0
1611027600000|2021-01-19 03:40:00|5727.2|5704.4|5732.6|5709.8|5733.4|5710.6|5727.2|5704.4|0
1611027900000|2021-01-19 03:45:00|5732|5709.2|5731.5|5708.7|5734.9|5712.1|5731.1|5708.3|0
1611028200000|2021-01-19 03:50:00|5731.4|5708.6|5731.6|5708.8|5732.5|5709.7|5730.9|5708.1|0
1611028500000|2021-01-19 03:55:00|5730.9|5708.1|5727|5704.2|5730.9|5708.1|5727|5704.2|0
1611028800000|2021-01-19 04:00:00|5727.6|5704.8|5727.2|5704.4|5727.6|5704.8|5726.9|5704.1|0
1611029100000|2021-01-19 04:05:00|5729.2|5706.4|5727.7|5704.9|5729.2|5706.4|5725.9|5703.1|0
1611029400000|2021-01-19 04:10:00|5727.1|5704.3|5726.5|5703.7|5729.4|5706.6|5725|5702.2|0
1611029700000|2021-01-19 04:15:00|5726.4|5703.6|5726|5703.2|5727.7|5704.9|5726|5703.2|0
1611030000000|2021-01-19 04:20:00|5725.3|5702.5|5727.8|5705|5727.8|5705|5723.2|5700.4|0
1611030300000|2021-01-19 04:25:00|5726.6|5703.8|5721.2|5698.4|5726.6|5703.8|5721.2|5698.4|0
1611030600000|2021-01-19 04:30:00|5722.1|5699.3|5723|5700.2|5723.4|5700.6|5721.9|5699.1|0
1611030900000|2021-01-19 04:35:00|5722|5699.2|5719.9|5697.1|5722|5699.2|5718.7|5695.9|0
1611031200000|2021-01-19 04:40:00|5719.2|5696.4|5727|5704.2|5727|5704.2|5719.2|5696.4|0
1611031500000|2021-01-19 04:45:00|5726.5|5703.7|5724.6|5701.8|5726.7|5703.9|5723.5|5700.7|0
1611031800000|2021-01-19 04:50:00|5723.5|5700.7|5723.4|5700.6|5723.7|5700.9|5720.5|5697.7|0
1611032100000|2021-01-19 04:55:00|5722.7|5699.9|5719.2|5696.4|5723|5700.2|5719.2|5696.4|0
1611097800000|2021-01-19 23:10:00|5730.4|5707.6|5734.8|5712|5746.1|5723.1|5730.4|5707.6|0
1611098100000|2021-01-19 23:15:00|5736.5|5713.6|5726.5|5703.7|5736.5|5713.6|5726.5|5703.7|0
1611098400000|2021-01-19 23:20:00|5726.9|5704.1|5729|5706.2|5731.7|5708.9|5726.9|5704.1|0
1611098700000|2021-01-19 23:25:00|5728.8|5706|5736.6|5713.6|5736.9|5713.9|5728.8|5706|0
1611099000000|2021-01-19 23:30:00|5737.3|5714.3|5734.1|5711.3|5738.3|5715.3|5733.1|5710.3|0
1611099300000|2021-01-19 23:35:00|5732.9|5710.1|5733.8|5711|5735.8|5713|5731.2|5708.4|0
1611099600000|2021-01-19 23:40:00|5735.4|5712.6|5729.3|5706.5|5735.4|5712.6|5729.3|5706.5|0
1611099900000|2021-01-19 23:45:00|5728.4|5705.6|5729.3|5706.5|5731.6|5708.8|5728.3|5705.5|0
1611100200000|2021-01-19 23:50:00|5729.6|5706.8|5730.2|5707.4|5732.9|5710.1|5729.6|5706.8|0
1611100500000|2021-01-19 23:55:00|5728.2|5705.4|5728.2|5705.4|5731.4|5708.6|5726.8|5704|0
1611100800000|2021-01-20 00:00:00|5727.2|5704.4|5730.4|5707.6|5731.1|5708.3|5726.7|5703.9|0
1611101100000|2021-01-20 00:05:00|5729.7|5706.9|5724.8|5702|5731.6|5708.8|5724.8|5702|0
1611101400000|2021-01-20 00:10:00|5725.4|5702.6|5728.1|5705.3|5729.7|5706.9|5725.1|5702.3|0
1611101700000|2021-01-20 00:15:00|5727.9|5705.1|5728.6|5705.8|5728.8|5706|5727.3|5704.5|0
1611102000000|2021-01-20 00:20:00|5728.4|5705.6|5735|5712.2|5736.3|5713.5|5728.4|5705.6|0
1611102300000|2021-01-20 00:25:00|5734.7|5711.9|5733.5|5710.7|5735.6|5712.8|5733.2|5710.4|0
1611102600000|2021-01-20 00:30:00|5732.9|5710.1|5733.8|5711|5735.4|5712.6|5732.9|5710.1|0
1611102900000|2021-01-20 00:35:00|5732.3|5709.5|5733.3|5710.5|5733.5|5710.7|5729.5|5706.7|0
1611103200000|2021-01-20 00:40:00|5732.2|5709.4|5730.6|5707.8|5732.3|5709.5|5729.1|5706.3|0
1611103500000|2021-01-20 00:45:00|5731.6|5708.8|5728.1|5705.3|5731.6|5708.8|5725.1|5702.3|0
1611103800000|2021-01-20 00:50:00|5726.9|5704.1|5729.6|5706.8|5729.8|5707|5726.9|5704.1|0
1611104100000|2021-01-20 00:55:00|5729.1|5706.3|5730|5707.2|5732.1|5709.3|5729.1|5706.3|0
1611104400000|2021-01-20 01:00:00|5729.5|5706.7|5729.9|5707.1|5732|5709.2|5728.9|5706.1|0
1611104700000|2021-01-20 01:05:00|5730.6|5707.8|5717.4|5694.6|5730.6|5707.8|5717.4|5694.6|0
1611105000000|2021-01-20 01:10:00|5717.6|5694.8|5717.5|5694.7|5720.6|5697.8|5717.5|5694.7|0
1611105300000|2021-01-20 01:15:00|5716.6|5693.8|5719.7|5696.9|5721.8|5699|5716.6|5693.8|0
1611105600000|2021-01-20 01:20:00|5720.7|5697.9|5716.3|5693.5|5721.7|5698.9|5716.3|5693.5|0
1611105900000|2021-01-20 01:25:00|5716.1|5693.3|5715.9|5693.1|5719.4|5696.6|5715.6|5692.8|0
1611106200000|2021-01-20 01:30:00|5714.6|5691.8|5716.2|5693.4|5717.1|5694.3|5714.2|5691.4|0
1611106500000|2021-01-20 01:35:00|5717.3|5694.5|5719.7|5696.9|5722.8|5700|5715.6|5692.8|0
1611106800000|2021-01-20 01:40:00|5718|5695.2|5715.5|5692.7|5721.7|5698.9|5715.5|5692.7|0
1611107100000|2021-01-20 01:45:00|5716.7|5693.9|5720.8|5698|5721|5698.2|5716.7|5693.9|0
1611107400000|2021-01-20 01:50:00|5721|5698.2|5718.8|5696|5721|5698.2|5717.8|5695|0
1611107700000|2021-01-20 01:55:00|5719.1|5696.3|5715.3|5692.5|5719.1|5696.3|5715.1|5692.3|0
1611108000000|2021-01-20 02:00:00|5715.1|5692.3|5715.9|5693.1|5716.3|5693.5|5713.5|5690.7|0
1611108300000|2021-01-20 02:05:00|5714.8|5692|5711.1|5688.3|5715.7|5692.9|5711.1|5688.3|0
1611108600000|2021-01-20 02:10:00|5711.2|5688.4|5716.4|5693.6|5716.4|5693.6|5711.2|5688.4|0
1611108900000|2021-01-20 02:15:00|5715.3|5692.5|5717.9|5695.1|5717.9|5695.1|5713.1|5690.3|0
1611109200000|2021-01-20 02:20:00|5718.3|5695.5|5717.5|5694.7|5718.3|5695.5|5717|5694.2|0
1611109500000|2021-01-20 02:25:00|5718.5|5695.7|5716.5|5693.7|5719.9|5697.1|5716.3|5693.5|0
1611109800000|2021-01-20 02:30:00|5716.2|5693.4|5715.2|5692.4|5716.7|5693.9|5715.2|5692.4|0
1611110100000|2021-01-20 02:35:00|5716.3|5693.5|5716.6|5693.8|5718.1|5695.3|5715|5692.2|0
1611110400000|2021-01-20 02:40:00|5716.3|5693.5|5716.8|5694|5719.3|5696.5|5716.3|5693.5|0
1611110700000|2021-01-20 02:45:00|5716.7|5693.9|5719.1|5696.3|5719.1|5696.3|5716.7|5693.9|0
1611111000000|2021-01-20 02:50:00|5718.4|5695.6|5717.7|5694.9|5718.9|5696.1|5717.2|5694.4|0
1611111300000|2021-01-20 02:55:00|5718.2|5695.4|5718|5695.2|5718.8|5696|5716.7|5693.9|0
1611111600000|2021-01-20 03:00:00|5717.4|5694.6|5716.7|5693.9|5717.8|5695|5715.8|5693|0
1611111900000|2021-01-20 03:05:00|5716.6|5693.8|5714|5691.2|5717.5|5694.7|5714|5691.2|0
1611112200000|2021-01-20 03:10:00|5713.6|5690.8|5711|5688.2|5714.1|5691.3|5709|5686.2|0
1611112500000|2021-01-20 03:15:00|5711.3|5688.5|5710.5|5687.7|5713.2|5690.4|5710|5687.2|0
1611112800000|2021-01-20 03:20:00|5710.8|5688|5710.5|5687.7|5711.2|5688.4|5710.1|5687.3|0
1611113100000|2021-01-20 03:25:00|5712.6|5689.8|5712.6|5689.8|5712.9|5690.1|5711|5688.2|0
1611113400000|2021-01-20 03:30:00|5713.3|5690.5|5711|5688.2|5713.9|5691.1|5710.3|5687.5|0
1611113700000|2021-01-20 03:35:00|5711.7|5688.9|5710.2|5687.4|5712|5689.2|5709.2|5686.4|0
1611114000000|2021-01-20 03:40:00|5710.4|5687.6|5710.9|5688.1|5711.3|5688.5|5708|5685.2|0
1611114300000|2021-01-20 03:45:00|5711|5688.2|5712|5689.2|5712.3|5689.5|5711|5688.2|0
1611114600000|2021-01-20 03:50:00|5711.5|5688.7|5712.3|5689.5|5715.6|5692.8|5711.5|5688.7|0
1611114900000|2021-01-20 03:55:00|5712.2|5689.4|5712.1|5689.3|5714.1|5691.3|5711.6|5688.8|0
1611115200000|2021-01-20 04:00:00|5712.2|5689.4|5704.1|5681.3|5712.2|5689.4|5704.1|5681.3|0
1611115500000|2021-01-20 04:05:00|5701.9|5679.1|5701.1|5678.3|5702|5679.2|5697.9|5675.1|0
1611115800000|2021-01-20 04:10:00|5701.7|5678.9|5702.7|5679.9|5703.8|5681|5700.6|5677.8|0
1611116100000|2021-01-20 04:15:00|5702.8|5680|5703.2|5680.4|5704.9|5682.1|5701.6|5678.8|0
1611116400000|2021-01-20 04:20:00|5703.3|5680.5|5703.2|5680.4|5705.1|5682.3|5702.8|5680|0
1611116700000|2021-01-20 04:25:00|5703.4|5680.6|5706.4|5683.6|5706.6|5683.8|5703.2|5680.4|0
1611117000000|2021-01-20 04:30:00|5704.3|5681.5|5705.7|5682.9|5707.9|5685.1|5704.3|5681.5|0
1611117300000|2021-01-20 04:35:00|5706.8|5684|5712.1|5689.3|5713|5690.2|5706.8|5684|0
1611117600000|2021-01-20 04:40:00|5712.4|5689.6|5713.6|5690.8|5714.2|5691.4|5711.4|5688.6|0
1611117900000|2021-01-20 04:45:00|5714|5691.2|5713.5|5690.7|5715.1|5692.3|5712.3|5689.5|0
1611118200000|2021-01-20 04:50:00|5713.8|5691|5707.8|5685|5713.8|5691|5707.1|5684.3|0
1611118500000|2021-01-20 04:55:00|5709.5|5686.7|5703.4|5680.6|5709.5|5686.7|5702.2|5679.4|0
1611184200000|2021-01-20 23:10:00|5749.8|5726.8|5746.3|5723.3|5752.6|5729.6|5744.8|5721.8|0
1611184500000|2021-01-20 23:15:00|5746.1|5723.1|5760.4|5737.4|5760.4|5737.4|5746.1|5723.1|0
1611184800000|2021-01-20 23:20:00|5758.5|5735.5|5758.6|5735.6|5758.6|5735.6|5754|5731|0
1611185100000|2021-01-20 23:25:00|5756.6|5733.6|5763.6|5740.6|5763.6|5740.6|5756.6|5733.6|0
1611185400000|2021-01-20 23:30:00|5766.2|5743.2|5765.7|5742.7|5769.7|5746.7|5765.7|5742.7|0
1611185700000|2021-01-20 23:35:00|5766.8|5743.8|5769.2|5746.2|5769.2|5746.2|5766.2|5743.2|0
1611186000000|2021-01-20 23:40:00|5768.2|5745.2|5767.6|5744.6|5768.8|5745.8|5766|5743|0
1611186300000|2021-01-20 23:45:00|5766.5|5743.5|5764.3|5741.3|5767.2|5744.2|5764.3|5741.3|0
1611186600000|2021-01-20 23:50:00|5761.7|5738.7|5761.1|5738.1|5763.7|5740.7|5761.1|5738.1|0
1611186900000|2021-01-20 23:55:00|5760.6|5737.6|5759.5|5736.5|5761.1|5738.1|5759.5|5736.5|0
1611187200000|2021-01-21 00:00:00|5759|5736|5758.2|5735.2|5760.1|5737.1|5754.5|5731.5|0
1611187500000|2021-01-21 00:05:00|5758.3|5735.3|5762.4|5739.4|5762.6|5739.6|5756.5|5733.5|0
1611187800000|2021-01-21 00:10:00|5760.3|5737.3|5757.6|5734.6|5761.3|5738.3|5755.4|5732.4|0
1611188100000|2021-01-21 00:15:00|5757.5|5734.5|5758|5735|5760.1|5737.1|5756.9|5733.9|0
1611188400000|2021-01-21 00:20:00|5752.6|5729.6|5754.5|5731.5|5757.1|5734.1|5752.6|5729.6|0
1611188700000|2021-01-21 00:25:00|5753.8|5730.8|5751.6|5728.6|5753.8|5730.8|5749|5726|0
1611189000000|2021-01-21 00:30:00|5752.5|5729.5|5754.7|5731.7|5755.8|5732.8|5752.5|5729.5|0
1611189300000|2021-01-21 00:35:00|5751.4|5728.4|5751.9|5728.9|5753.4|5730.4|5751.3|5728.3|0
1611189600000|2021-01-21 00:40:00|5751.8|5728.8|5752.1|5729.1|5753.2|5730.2|5750.3|5727.3|0
1611189900000|2021-01-21 00:45:00|5754.2|5731.2|5752.7|5729.7|5754.8|5731.8|5752.7|5729.7|0
1611190200000|2021-01-21 00:50:00|5752.4|5729.4|5755.7|5732.7|5756.6|5733.6|5750.9|5727.9|0
1611190500000|2021-01-21 00:55:00|5757|5734|5755|5732|5757.1|5734.1|5754.6|5731.6|0
1611190800000|2021-01-21 01:00:00|5754.2|5731.2|5756.8|5733.8|5756.9|5733.9|5754.2|5731.2|0
1611191100000|2021-01-21 01:05:00|5756.9|5733.9|5757.2|5734.2|5759.2|5736.2|5755.2|5732.2|0
1611191400000|2021-01-21 01:10:00|5756.6|5733.6|5755.9|5732.9|5757.3|5734.3|5755.3|5732.3|0
1611191700000|2021-01-21 01:15:00|5755.6|5732.6|5755.8|5732.8|5756.1|5733.1|5753.9|5730.9|0
1611192000000|2021-01-21 01:20:00|5756.7|5733.7|5761.7|5738.7|5761.7|5738.7|5756.7|5733.7|0
1611192300000|2021-01-21 01:25:00|5762.5|5739.5|5762.7|5739.7|5762.9|5739.9|5761.3|5738.3|0
1611192600000|2021-01-21 01:30:00|5763.6|5740.6|5764.1|5741.1|5765.2|5742.2|5762.5|5739.5|0
1611192900000|2021-01-21 01:35:00|5763.5|5740.5|5761.5|5738.5|5764.1|5741.1|5761.5|5738.5|0
1611193200000|2021-01-21 01:40:00|5760|5737|5759.1|5736.1|5760|5737|5757.9|5734.9|0
1611193500000|2021-01-21 01:45:00|5759|5736|5758.5|5735.5|5759.3|5736.3|5757|5734|0
1611193800000|2021-01-21 01:50:00|5758.9|5735.9|5760.2|5737.2|5760.2|5737.2|5758.6|5735.6|0
1611194100000|2021-01-21 01:55:00|5760|5737|5760.9|5737.9|5760.9|5737.9|5759.3|5736.3|0
1611194400000|2021-01-21 02:00:00|5761.4|5738.4|5762.8|5739.8|5765.1|5742.1|5761.4|5738.4|0
1611194700000|2021-01-21 02:05:00|5763.2|5740.2|5764.7|5741.7|5765.2|5742.2|5762.3|5739.3|0
1611195000000|2021-01-21 02:10:00|5764.9|5741.9|5764.8|5741.8|5764.9|5741.9|5762.7|5739.7|0
1611195300000|2021-01-21 02:15:00|5766.2|5743.2|5765.8|5742.8|5766.5|5743.5|5764.8|5741.8|0
1611195600000|2021-01-21 02:20:00|5765.6|5742.6|5764.7|5741.7|5766.2|5743.2|5764.3|5741.3|0
1611195900000|2021-01-21 02:25:00|5764.1|5741.1|5764.8|5741.8|5764.8|5741.8|5763.6|5740.6|0
1611196200000|2021-01-21 02:30:00|5763.1|5740.1|5765.1|5742.1|5765.1|5742.1|5762.8|5739.8|0
1611196500000|2021-01-21 02:35:00|5764.4|5741.4|5763.7|5740.7|5764.4|5741.4|5763.1|5740.1|0
1611196800000|2021-01-21 02:40:00|5763.6|5740.6|5764.7|5741.7|5765.2|5742.2|5763.6|5740.6|0
1611197100000|2021-01-21 02:45:00|5764.9|5741.9|5763.8|5740.8|5764.9|5741.9|5763.3|5740.3|0
1611197400000|2021-01-21 02:50:00|5763.6|5740.6|5764.6|5741.6|5765.7|5742.7|5763.6|5740.6|0
1611197700000|2021-01-21 02:55:00|5764.5|5741.5|5767|5744|5769.7|5746.7|5764.5|5741.5|0
1611198000000|2021-01-21 03:00:00|5767.9|5744.9|5767.4|5744.4|5769.6|5746.6|5767.4|5744.4|0
1611198300000|2021-01-21 03:05:00|5766.9|5743.9|5766.1|5743.1|5767.2|5744.2|5766.1|5743.1|0
1611198600000|2021-01-21 03:10:00|5766.3|5743.3|5772.3|5749.3|5772.3|5749.3|5766.3|5743.3|0
1611198900000|2021-01-21 03:15:00|5772.7|5749.7|5770.5|5747.5|5772.7|5749.7|5770.5|5747.5|0
1611199200000|2021-01-21 03:20:00|5769.8|5746.8|5769.8|5746.8|5771.2|5748.2|5769.7|5746.7|0
1611199500000|2021-01-21 03:25:00|5769.2|5746.2|5770.6|5747.6|5770.7|5747.7|5769.2|5746.2|0
1611199800000|2021-01-21 03:30:00|5770.4|5747.4|5767|5744|5770.6|5747.6|5767|5744|0
1611200100000|2021-01-21 03:35:00|5767.7|5744.7|5768.3|5745.3|5768.6|5745.6|5767.3|5744.3|0
1611200400000|2021-01-21 03:40:00|5768.1|5745.1|5768.4|5745.4|5769.6|5746.6|5767.5|5744.5|0
1611200700000|2021-01-21 03:45:00|5768.6|5745.6|5769.7|5746.7|5769.8|5746.8|5768.5|5745.5|0
1611201000000|2021-01-21 03:50:00|5769.4|5746.4|5767|5744|5769.4|5746.4|5766.8|5743.8|0
1611201300000|2021-01-21 03:55:00|5765.9|5742.9|5763.7|5740.7|5766.3|5743.3|5763.1|5740.1|0
1611201600000|2021-01-21 04:00:00|5764.2|5741.2|5763.5|5740.5|5764.9|5741.9|5763.5|5740.5|0
1611201900000|2021-01-21 04:05:00|5763.2|5740.2|5763.6|5740.6|5764|5741|5762.1|5739.1|0
1611202200000|2021-01-21 04:10:00|5764.2|5741.2|5764.4|5741.4|5764.5|5741.5|5763.6|5740.6|0
1611202500000|2021-01-21 04:15:00|5764.1|5741.1|5762|5739|5764.1|5741.1|5762|5739|0
1611202800000|2021-01-21 04:20:00|5760.9|5737.9|5768.4|5745.4|5768.4|5745.4|5760.1|5737.1|0
1611203100000|2021-01-21 04:25:00|5768.1|5745.1|5764.7|5741.7|5768.3|5745.3|5764.7|5741.7|0
1611203400000|2021-01-21 04:30:00|5765.1|5742.1|5764.6|5741.6|5766.1|5743.1|5764.2|5741.2|0
1611203700000|2021-01-21 04:35:00|5765.1|5742.1|5761.4|5738.4|5765.1|5742.1|5760.9|5737.9|0
1611204000000|2021-01-21 04:40:00|5760.9|5737.9|5760.4|5737.4|5761.9|5738.9|5759.3|5736.3|0
1611204300000|2021-01-21 04:45:00|5759.9|5736.9|5757.5|5734.5|5759.9|5736.9|5756.3|5733.3|0
1611204600000|2021-01-21 04:50:00|5756.6|5733.6|5757|5734|5757.4|5734.4|5755.9|5732.9|0
1611204900000|2021-01-21 04:55:00|5757.4|5734.4|5758.8|5735.8|5758.8|5735.8|5753.2|5730.2|0
1611270600000|2021-01-21 23:10:00|5739.7|5716.7|5735.2|5712.4|5739.7|5716.7|5734.9|5712.1|0
1611270900000|2021-01-21 23:15:00|5737.4|5714.4|5735|5712.2|5739.9|5716.9|5735|5712.2|0
1611271200000|2021-01-21 23:20:00|5734.5|5711.7|5735.4|5712.6|5740.6|5717.6|5734.5|5711.7|0
1611271500000|2021-01-21 23:25:00|5735.6|5712.8|5742.9|5719.9|5743.2|5720.2|5735.6|5712.8|0
1611271800000|2021-01-21 23:30:00|5742.4|5719.4|5741.8|5718.8|5745.1|5722.1|5738.8|5715.8|0
1611272100000|2021-01-21 23:35:00|5740.2|5717.2|5740|5717|5741.1|5718.1|5738.8|5715.8|0
1611272400000|2021-01-21 23:40:00|5739.3|5716.3|5732.4|5709.6|5739.3|5716.3|5732.4|5709.6|0
1611272700000|2021-01-21 23:45:00|5731.2|5708.4|5732.4|5709.6|5733.7|5710.9|5728.3|5705.5|0
1611273000000|2021-01-21 23:50:00|5731.1|5708.3|5721.6|5698.8|5732.9|5710.1|5721.6|5698.8|0
1611273300000|2021-01-21 23:55:00|5722.2|5699.4|5721.7|5698.9|5722.2|5699.4|5716.4|5693.6|0
1611273600000|2021-01-22 00:00:00|5720|5697.2|5722|5699.2|5724.6|5701.8|5720|5697.2|0
1611273900000|2021-01-22 00:05:00|5723.3|5700.5|5722.7|5699.9|5724.7|5701.9|5721.8|5699|0
1611274200000|2021-01-22 00:10:00|5722|5699.2|5724.1|5701.3|5724.9|5702.1|5721.8|5699|0
1611274500000|2021-01-22 00:15:00|5724.8|5702|5728|5705.2|5729.1|5706.3|5724.8|5702|0
1611274800000|2021-01-22 00:20:00|5728.9|5706.1|5731.9|5709.1|5734|5711.2|5728.9|5706.1|0
1611275100000|2021-01-22 00:25:00|5733.3|5710.5|5727.1|5704.3|5733.5|5710.7|5727.1|5704.3|0
1611275400000|2021-01-22 00:30:00|5728.3|5705.5|5728.3|5705.5|5729.4|5706.6|5727|5704.2|0
1611275700000|2021-01-22 00:35:00|5727.8|5705|5726.8|5704|5732.9|5710.1|5726.8|5704|0
1611276000000|2021-01-22 00:40:00|5727.1|5704.3|5726.1|5703.3|5727.1|5704.3|5724.4|5701.6|0
1611276300000|2021-01-22 00:45:00|5726.5|5703.7|5728.1|5705.3|5728.1|5705.3|5725.8|5703|0
1611276600000|2021-01-22 00:50:00|5728.2|5705.4|5725.3|5702.5|5728.3|5705.5|5725.2|5702.4|0
1611276900000|2021-01-22 00:55:00|5725.8|5703|5725.1|5702.3|5727.1|5704.3|5724.9|5702.1|0
1611277200000|2021-01-22 01:00:00|5725.6|5702.8|5721.1|5698.3|5725.6|5702.8|5721.1|5698.3|0
1611277500000|2021-01-22 01:05:00|5721.3|5698.5|5727.5|5704.7|5727.5|5704.7|5721.3|5698.5|0
1611277800000|2021-01-22 01:10:00|5728.4|5705.6|5726.3|5703.5|5728.4|5705.6|5725.8|5703|0
1611278100000|2021-01-22 01:15:00|5723|5700.2|5725.5|5702.7|5726|5703.2|5723|5700.2|0
1611278400000|2021-01-22 01:20:00|5724.5|5701.7|5722|5699.2|5725.5|5702.7|5722|5699.2|0
1611278700000|2021-01-22 01:25:00|5722.2|5699.4|5718.4|5695.6|5722.2|5699.4|5718.4|5695.6|0
1611279000000|2021-01-22 01:30:00|5718|5695.2|5725.3|5702.5|5725.3|5702.5|5717.3|5694.5|0
1611279300000|2021-01-22 01:35:00|5724.9|5702.1|5725.5|5702.7|5727.7|5704.9|5724.5|5701.7|0
1611279600000|2021-01-22 01:40:00|5726.5|5703.7|5725.8|5703|5726.5|5703.7|5722.4|5699.6|0
1611279900000|2021-01-22 01:45:00|5724.7|5701.9|5730.7|5707.9|5730.9|5708.1|5724.7|5701.9|0
1611280200000|2021-01-22 01:50:00|5730.2|5707.4|5735.6|5712.8|5736.2|5713.4|5729.1|5706.3|0
1611280500000|2021-01-22 01:55:00|5736.2|5713.4|5735.4|5712.6|5739.9|5716.9|5735.3|5712.5|0
1611280800000|2021-01-22 02:00:00|5734.6|5711.8|5734.1|5711.3|5735|5712.2|5730.5|5707.7|0
1611281100000|2021-01-22 02:05:00|5733.7|5710.9|5731.2|5708.4|5733.7|5710.9|5730.6|5707.8|0
1611281400000|2021-01-22 02:10:00|5731.8|5709|5727.3|5704.5|5731.8|5709|5725.6|5702.8|0
1611281700000|2021-01-22 02:15:00|5727.2|5704.4|5725.3|5702.5|5727.7|5704.9|5723.8|5701|0
1611282000000|2021-01-22 02:20:00|5725.5|5702.7|5722.5|5699.7|5725.8|5703|5722.5|5699.7|0
1611282300000|2021-01-22 02:25:00|5722.9|5700.1|5726.2|5703.4|5726.2|5703.4|5722.6|5699.8|0
1611282600000|2021-01-22 02:30:00|5725|5702.2|5727.3|5704.5|5729.2|5706.4|5724.5|5701.7|0
1611282900000|2021-01-22 02:35:00|5727.2|5704.4|5725.5|5702.7|5727.2|5704.4|5724.7|5701.9|0
1611283200000|2021-01-22 02:40:00|5726.3|5703.5|5724.6|5701.8|5728.5|5705.7|5724.6|5701.8|0
1611283500000|2021-01-22 02:45:00|5724.9|5702.1|5723.8|5701|5725.9|5703.1|5722.1|5699.3|0
1611283800000|2021-01-22 02:50:00|5723.6|5700.8|5726.3|5703.5|5727.3|5704.5|5722.6|5699.8|0
1611284100000|2021-01-22 02:55:00|5725.6|5702.8|5723.8|5701|5725.6|5702.8|5723.3|5700.5|0
1611284400000|2021-01-22 03:00:00|5724.3|5701.5|5729|5706.2|5729|5706.2|5724.3|5701.5|0
1611284700000|2021-01-22 03:05:00|5727.9|5705.1|5725.4|5702.6|5728.4|5705.6|5724.8|5702|0
1611285000000|2021-01-22 03:10:00|5725.6|5702.8|5725.3|5702.5|5726.2|5703.4|5724.3|5701.5|0
1611285300000|2021-01-22 03:15:00|5726.4|5703.6|5724.2|5701.4|5727.2|5704.4|5724.2|5701.4|0
1611285600000|2021-01-22 03:20:00|5723.9|5701.1|5725.6|5702.8|5725.6|5702.8|5722.9|5700.1|0
1611285900000|2021-01-22 03:25:00|5725.4|5702.6|5722.6|5699.8|5725.4|5702.6|5722.3|5699.5|0
1611286200000|2021-01-22 03:30:00|5723|5700.2|5720.3|5697.5|5723|5700.2|5720.3|5697.5|0
1611286500000|2021-01-22 03:35:00|5720.2|5697.4|5719.7|5696.9|5721.2|5698.4|5719.1|5696.3|0
1611286800000|2021-01-22 03:40:00|5719.5|5696.7|5718.8|5696|5720.8|5698|5718.1|5695.3|0
1611287100000|2021-01-22 03:45:00|5719.7|5696.9|5722.5|5699.7|5722.5|5699.7|5719.3|5696.5|0
1611287400000|2021-01-22 03:50:00|5721.9|5699.1|5722.3|5699.5|5723.8|5701|5721|5698.2|0
1611287700000|2021-01-22 03:55:00|5723.4|5700.6|5722.8|5700|5724.6|5701.8|5722.4|5699.6|0
1611288000000|2021-01-22 04:00:00|5723.6|5700.8|5723.2|5700.4|5724|5701.2|5722.5|5699.7|0
1611288300000|2021-01-22 04:05:00|5723.4|5700.6|5724.9|5702.1|5725.4|5702.6|5723.4|5700.6|0
1611288600000|2021-01-22 04:10:00|5724.7|5701.9|5719.9|5697.1|5724.7|5701.9|5719.9|5697.1|0
1611288900000|2021-01-22 04:15:00|5721.5|5698.7|5724.3|5701.5|5725.3|5702.5|5721.4|5698.6|0
1611289200000|2021-01-22 04:20:00|5723.6|5700.8|5722.8|5700|5723.6|5700.8|5721.4|5698.6|0
1611289500000|2021-01-22 04:25:00|5726.3|5703.5|5725.2|5702.4|5729|5706.2|5725.2|5702.4|0
1611289800000|2021-01-22 04:30:00|5724.6|5701.8|5721.5|5698.7|5725|5702.2|5721.5|5698.7|0
1611290100000|2021-01-22 04:35:00|5721.3|5698.5|5720.2|5697.4|5724.4|5701.6|5720.2|5697.4|0
1611290400000|2021-01-22 04:40:00|5720.6|5697.8|5722.3|5699.5|5722.6|5699.8|5720|5697.2|0
1611290700000|2021-01-22 04:45:00|5721.8|5699|5727.6|5704.8|5728.4|5705.6|5721.4|5698.6|0
1611291000000|2021-01-22 04:50:00|5728.2|5705.4|5725.8|5703|5728.3|5705.5|5724.2|5701.4|0
1611291300000|2021-01-22 04:55:00|5724.8|5702|5720.4|5697.6|5724.8|5702|5720.3|5697.5|0
1611529800000|2021-01-24 23:10:00|5740.7|5717.7|5727.6|5704.8|5740.7|5717.7|5727.6|5704.8|0
1611530100000|2021-01-24 23:15:00|5729.9|5707.1|5734.3|5711.5|5734.3|5711.5|5728.7|5705.9|0
1611530400000|2021-01-24 23:20:00|5735.3|5712.5|5746.8|5723.8|5748.9|5725.9|5735.3|5712.5|0
1611530700000|2021-01-24 23:25:00|5745.1|5722.1|5748.5|5725.5|5753|5730|5745.1|5722.1|0
1611531000000|2021-01-24 23:30:00|5747|5724|5752.1|5729.1|5753.4|5730.4|5747|5724|0
1611531300000|2021-01-24 23:35:00|5751.1|5728.1|5748.2|5725.2|5751.1|5728.1|5748.2|5725.2|0
1611531600000|2021-01-24 23:40:00|5747.9|5724.9|5748.2|5725.2|5751.8|5728.8|5747.8|5724.8|0
1611531900000|2021-01-24 23:45:00|5747.1|5724.1|5754.1|5731.1|5754.6|5731.6|5747.1|5724.1|0
1611532200000|2021-01-24 23:50:00|5754.4|5731.4|5753|5730|5754.4|5731.4|5750.4|5727.4|0
1611532500000|2021-01-24 23:55:00|5754.6|5731.6|5752|5729|5754.6|5731.6|5751.1|5728.1|0
1611532800000|2021-01-25 00:00:00|5751.3|5728.3|5749.9|5726.9|5752.4|5729.4|5747.1|5724.1|0
1611533100000|2021-01-25 00:05:00|5748.8|5725.8|5747.7|5724.7|5749|5726|5744.5|5721.5|0
1611533400000|2021-01-25 00:10:00|5745.7|5722.7|5745|5722|5746.3|5723.3|5742.1|5719.1|0
1611533700000|2021-01-25 00:15:00|5745.1|5722.1|5748.2|5725.2|5749.2|5726.2|5745.1|5722.1|0
1611534000000|2021-01-25 00:20:00|5747.1|5724.1|5744.2|5721.2|5748.5|5725.5|5744.2|5721.2|0
1611534300000|2021-01-25 00:25:00|5742.5|5719.5|5746|5723|5746|5723|5739.2|5716.2|0
1611534600000|2021-01-25 00:30:00|5744.8|5721.8|5744.6|5721.6|5745.5|5722.5|5743.5|5720.5|0
1611534900000|2021-01-25 00:35:00|5744.1|5721.1|5743.6|5720.6|5745.9|5722.9|5743.4|5720.4|0
1611535200000|2021-01-25 00:40:00|5743.4|5720.4|5749.4|5726.4|5749.4|5726.4|5743.4|5720.4|0
1611535500000|2021-01-25 00:45:00|5749.1|5726.1|5750.6|5727.6|5752.3|5729.3|5749.1|5726.1|0
1611535800000|2021-01-25 00:50:00|5750.9|5727.9|5750.6|5727.6|5750.9|5727.9|5748.4|5725.4|0
1611536100000|2021-01-25 00:55:00|5749.3|5726.3|5751.9|5728.9|5751.9|5728.9|5749.3|5726.3|0
1611536400000|2021-01-25 01:00:00|5750.8|5727.8|5747.4|5724.4|5750.8|5727.8|5746.9|5723.9|0
1611536700000|2021-01-25 01:05:00|5747.7|5724.7|5747.7|5724.7|5749.9|5726.9|5747.7|5724.7|0
1611537000000|2021-01-25 01:10:00|5747.5|5724.5|5748.4|5725.4|5748.8|5725.8|5747.5|5724.5|0
1611537300000|2021-01-25 01:15:00|5749.2|5726.2|5748.2|5725.2|5751.3|5728.3|5748.2|5725.2|0
1611537600000|2021-01-25 01:20:00|5748.1|5725.1|5750.2|5727.2|5750.7|5727.7|5748.1|5725.1|0
1611537900000|2021-01-25 01:25:00|5750.3|5727.3|5751.1|5728.1|5751.1|5728.1|5749.8|5726.8|0
1611538200000|2021-01-25 01:30:00|5750.6|5727.6|5749.6|5726.6|5751|5728|5749.1|5726.1|0
1611538500000|2021-01-25 01:35:00|5749.7|5726.7|5750.4|5727.4|5751.2|5728.2|5749.6|5726.6|0
1611538800000|2021-01-25 01:40:00|5749.8|5726.8|5752.9|5729.9|5752.9|5729.9|5746.2|5723.2|0
1611539100000|2021-01-25 01:45:00|5753.2|5730.2|5749.1|5726.1|5753.2|5730.2|5748.3|5725.3|0
1611539400000|2021-01-25 01:50:00|5747.8|5724.8|5746.1|5723.1|5747.8|5724.8|5745|5722|0
1611539700000|2021-01-25 01:55:00|5745.6|5722.6|5746|5723|5746.1|5723.1|5745.5|5722.5|0
1611540000000|2021-01-25 02:00:00|5746.1|5723.1|5746.3|5723.3|5748.2|5725.2|5746.1|5723.1|0
1611540300000|2021-01-25 02:05:00|5747.1|5724.1|5743.9|5720.9|5747.1|5724.1|5743.7|5720.7|0
1611540600000|2021-01-25 02:10:00|5744.7|5721.7|5744.9|5721.9|5745.3|5722.3|5742.6|5719.6|0
1611540900000|2021-01-25 02:15:00|5745|5722|5741.9|5718.9|5745|5722|5741.9|5718.9|0
1611541200000|2021-01-25 02:20:00|5742.4|5719.4|5741.9|5718.9|5743.3|5720.3|5741.9|5718.9|0
1611541500000|2021-01-25 02:25:00|5741.5|5718.5|5741.8|5718.8|5743.3|5720.3|5741.5|5718.5|0
1611541800000|2021-01-25 02:30:00|5742.6|5719.6|5739.9|5716.9|5743.7|5720.7|5739.6|5716.6|0
1611542100000|2021-01-25 02:35:00|5738.9|5715.9|5737.2|5714.2|5739.2|5716.2|5737.2|5714.2|0
1611542400000|2021-01-25 02:40:00|5736.5|5713.6|5736.6|5713.6|5736.7|5713.7|5733.8|5711|0
1611542700000|2021-01-25 02:45:00|5735.9|5713.1|5730.8|5708|5735.9|5713.1|5730.8|5708|0
1611543000000|2021-01-25 02:50:00|5731.6|5708.8|5730.7|5707.9|5732.2|5709.4|5730.5|5707.7|0
1611543300000|2021-01-25 02:55:00|5730.9|5708.1|5727.3|5704.5|5730.9|5708.1|5727.3|5704.5|0
1611543600000|2021-01-25 03:00:00|5727.8|5705|5726.9|5704.1|5727.9|5705.1|5724.1|5701.3|0
1611543900000|2021-01-25 03:05:00|5727.4|5704.6|5722.6|5699.8|5728.4|5705.6|5722.6|5699.8|0
1611544200000|2021-01-25 03:10:00|5723.1|5700.3|5719.7|5696.9|5723.7|5700.9|5719.7|5696.9|0
1611544500000|2021-01-25 03:15:00|5719.5|5696.7|5720.4|5697.6|5720.9|5698.1|5719|5696.2|0
1611544800000|2021-01-25 03:20:00|5720|5697.2|5720.2|5697.4|5720.2|5697.4|5718.9|5696.1|0
1611545100000|2021-01-25 03:25:00|5719.9|5697.1|5716.3|5693.5|5720.1|5697.3|5716.3|5693.5|0
1611545400000|2021-01-25 03:30:00|5716.8|5694|5711.9|5689.1|5716.8|5694|5711.9|5689.1|0
1611545700000|2021-01-25 03:35:00|5711|5688.2|5711|5688.2|5711|5688.2|5709.6|5686.8|0
1611546000000|2021-01-25 03:40:00|5712.9|5690.1|5713.8|5691|5714.1|5691.3|5711.9|5689.1|0
1611546300000|2021-01-25 03:45:00|5714|5691.2|5715.3|5692.5|5716.7|5693.9|5713.1|5690.3|0
1611546600000|2021-01-25 03:50:00|5714.9|5692.1|5714.3|5691.5|5716.4|5693.6|5714.2|5691.4|0
1611546900000|2021-01-25 03:55:00|5714.5|5691.7|5713.8|5691|5714.6|5691.8|5713.7|5690.9|0
1611547200000|2021-01-25 04:00:00|5714|5691.2|5715.9|5693.1|5716.7|5693.9|5714|5691.2|0
1611547500000|2021-01-25 04:05:00|5716.8|5694|5717.2|5694.4|5717.6|5694.8|5716.3|5693.5|0
1611547800000|2021-01-25 04:10:00|5717|5694.2|5716.8|5694|5717.8|5695|5716|5693.2|0
1611548100000|2021-01-25 04:15:00|5717.2|5694.4|5718|5695.2|5718|5695.2|5717|5694.2|0
1611548400000|2021-01-25 04:20:00|5719.3|5696.5|5720|5697.2|5720.7|5697.9|5718.1|5695.3|0
1611548700000|2021-01-25 04:25:00|5720.1|5697.3|5719.9|5697.1|5720.1|5697.3|5719.2|5696.4|0
1611549000000|2021-01-25 04:30:00|5720.2|5697.4|5720.5|5697.7|5720.5|5697.7|5720.1|5697.3|0
1611549300000|2021-01-25 04:35:00|5720.3|5697.5|5723.7|5700.9|5723.7|5700.9|5720.3|5697.5|0
1611549600000|2021-01-25 04:40:00|5723.9|5701.1|5722.2|5699.4|5723.9|5701.1|5721.7|5698.9|0
1611549900000|2021-01-25 04:45:00|5721.5|5698.7|5722.5|5699.7|5722.9|5700.1|5721.3|5698.5|0
1611550200000|2021-01-25 04:50:00|5722.7|5699.9|5723.8|5701|5723.9|5701.1|5722.7|5699.9|0
1611550500000|2021-01-25 04:55:00|5722.4|5699.6|5726.9|5704.1|5727.9|5705.1|5722.4|5699.6|0
1611702600000|2021-01-26 23:10:00|5754.5|5731.5|5763.7|5740.7|5766.7|5743.7|5754.5|5731.5|0
1611702900000|2021-01-26 23:15:00|5766.2|5743.2|5762.5|5739.5|5766.2|5743.2|5760.2|5737.2|0
1611703200000|2021-01-26 23:20:00|5763|5740|5760.5|5737.5|5763.9|5740.9|5756.2|5733.2|0
1611703500000|2021-01-26 23:25:00|5760.4|5737.4|5757.6|5734.6|5760.4|5737.4|5756.1|5733.1|0
1611703800000|2021-01-26 23:30:00|5760.2|5737.2|5770.1|5747.1|5770.4|5747.4|5760.2|5737.2|0
1611704100000|2021-01-26 23:35:00|5768.2|5745.2|5771.5|5748.5|5771.5|5748.5|5764.8|5741.8|0
1611704400000|2021-01-26 23:40:00|5771.1|5748.1|5769.9|5746.9|5772.1|5749.1|5768.4|5745.4|0
1611704700000|2021-01-26 23:45:00|5773.3|5750.3|5770.6|5747.6|5774.1|5751.1|5768.3|5745.3|0
1611705000000|2021-01-26 23:50:00|5771.3|5748.3|5773.2|5750.2|5775|5752|5771|5748|0
1611705300000|2021-01-26 23:55:00|5774.2|5751.2|5766.2|5743.2|5774.2|5751.2|5766.2|5743.2|0
1611705600000|2021-01-27 00:00:00|5767.5|5744.5|5775.7|5752.7|5775.7|5752.7|5767.5|5744.5|0
1611705900000|2021-01-27 00:05:00|5773.2|5750.2|5766.8|5743.8|5774.1|5751.1|5766.8|5743.8|0
1611706200000|2021-01-27 00:10:00|5767|5744|5765.6|5742.6|5768.1|5745.1|5765.3|5742.3|0
1611706500000|2021-01-27 00:15:00|5767.8|5744.8|5765.4|5742.4|5768.6|5745.6|5765.2|5742.2|0
1611706800000|2021-01-27 00:20:00|5766.4|5743.4|5768.8|5745.8|5769.2|5746.2|5766.4|5743.4|0
1611707100000|2021-01-27 00:25:00|5769|5746|5767.9|5744.9|5769.8|5746.8|5767.3|5744.3|0
1611707400000|2021-01-27 00:30:00|5767.4|5744.4|5763.6|5740.6|5767.4|5744.4|5762.6|5739.6|0
1611707700000|2021-01-27 00:35:00|5765.4|5742.4|5759.6|5736.6|5765.4|5742.4|5759.6|5736.6|0
1611708000000|2021-01-27 00:40:00|5758.7|5735.7|5753.6|5730.6|5758.7|5735.7|5753.6|5730.6|0
1611708300000|2021-01-27 00:45:00|5753.8|5730.8|5747.5|5724.5|5753.8|5730.8|5747.5|5724.5|0
1611708600000|2021-01-27 00:50:00|5747.3|5724.3|5742.7|5719.7|5748.2|5725.2|5741.8|5718.8|0
1611708900000|2021-01-27 00:55:00|5742.8|5719.8|5738.6|5715.6|5742.8|5719.8|5736.3|5713.5|0
1611709200000|2021-01-27 01:00:00|5738.1|5715.1|5742.6|5719.6|5743.9|5720.9|5738.1|5715.1|0
1611709500000|2021-01-27 01:05:00|5743.5|5720.5|5738.8|5715.8|5744.4|5721.4|5738.8|5715.8|0
1611709800000|2021-01-27 01:10:00|5739.4|5716.4|5736.5|5713.6|5739.4|5716.4|5733.3|5710.5|0
1611710100000|2021-01-27 01:15:00|5741.8|5718.8|5732.5|5709.7|5741.8|5718.8|5732.5|5709.7|0
1611710400000|2021-01-27 01:20:00|5731|5708.2|5727.4|5704.6|5731.7|5708.9|5727.4|5704.6|0
1611710700000|2021-01-27 01:25:00|5726.8|5704|5731.7|5708.9|5732.2|5709.4|5726.7|5703.9|0
1611711000000|2021-01-27 01:30:00|5731|5708.2|5731.7|5708.9|5732.4|5709.6|5728.9|5706.1|0
1611711300000|2021-01-27 01:35:00|5729.2|5706.4|5725.3|5702.5|5729.8|5707|5725.3|5702.5|0
1611711600000|2021-01-27 01:40:00|5726.3|5703.5|5733|5710.2|5733|5710.2|5726.3|5703.5|0
1611711900000|2021-01-27 01:45:00|5732.4|5709.6|5732.7|5709.9|5737.5|5714.5|5731.5|5708.7|0
1611712200000|2021-01-27 01:50:00|5732.9|5710.1|5734.7|5711.9|5736.1|5713.3|5731.5|5708.7|0
1611712500000|2021-01-27 01:55:00|5737.7|5714.7|5740.3|5717.3|5742|5719|5737.7|5714.7|0
1611712800000|2021-01-27 02:00:00|5741.4|5718.4|5731.1|5708.3|5742.3|5719.3|5731.1|5708.3|0
1611713100000|2021-01-27 02:05:00|5731.8|5709|5733.8|5711|5733.8|5711|5730.5|5707.7|0
1611713400000|2021-01-27 02:10:00|5730.6|5707.8|5735.5|5712.7|5736.6|5713.6|5730.6|5707.8|0
1611713700000|2021-01-27 02:15:00|5735.9|5713.1|5738|5715|5738|5715|5734.3|5711.5|0
1611714000000|2021-01-27 02:20:00|5736.3|5713.5|5732.1|5709.3|5736.6|5713.6|5731|5708.2|0
1611714300000|2021-01-27 02:25:00|5733.1|5710.3|5736.6|5713.6|5736.6|5713.6|5732.6|5709.8|0
1611714600000|2021-01-27 02:30:00|5735.9|5713.1|5739.7|5716.7|5739.7|5716.7|5735|5712.2|0
1611714900000|2021-01-27 02:35:00|5739|5716|5736.6|5713.6|5739.1|5716.1|5735.8|5713|0
1611715200000|2021-01-27 02:40:00|5737|5714|5734.4|5711.6|5739.2|5716.2|5733.6|5710.8|0
1611715500000|2021-01-27 02:45:00|5734.2|5711.4|5731.6|5708.8|5734.2|5711.4|5730.1|5707.3|0
1611715800000|2021-01-27 02:50:00|5734.2|5711.4|5736.3|5713.5|5736.6|5713.6|5734.2|5711.4|0
1611716100000|2021-01-27 02:55:00|5738.1|5715.1|5737.5|5714.5|5738.6|5715.6|5736.7|5713.7|0
1611716400000|2021-01-27 03:00:00|5736.3|5713.5|5732.5|5709.7|5736.3|5713.5|5730.8|5708|0
1611716700000|2021-01-27 03:05:00|5733.5|5710.7|5730.3|5707.5|5733.6|5710.8|5730.3|5707.5|0
1611717000000|2021-01-27 03:10:00|5730.2|5707.4|5731.2|5708.4|5731.6|5708.8|5729.3|5706.5|0
1611717300000|2021-01-27 03:15:00|5731.6|5708.8|5733.6|5710.8|5733.6|5710.8|5731.6|5708.8|0
1611717600000|2021-01-27 03:20:00|5734.4|5711.6|5734.1|5711.3|5736|5713.2|5734.1|5711.3|0
1611717900000|2021-01-27 03:25:00|5735.5|5712.7|5735.7|5712.9|5736.3|5713.5|5735.2|5712.4|0
1611718200000|2021-01-27 03:30:00|5736.3|5713.5|5733.4|5710.6|5736.3|5713.5|5733.4|5710.6|0
1611718500000|2021-01-27 03:35:00|5735.1|5712.3|5734.8|5712|5735.1|5712.3|5733.2|5710.4|0
1611718800000|2021-01-27 03:40:00|5734.2|5711.4|5733.6|5710.8|5734.2|5711.4|5732.1|5709.3|0
1611719100000|2021-01-27 03:45:00|5732.8|5710|5734.9|5712.1|5734.9|5712.1|5731|5708.2|0
1611719400000|2021-01-27 03:50:00|5735.7|5712.9|5737|5714|5738|5715|5735.1|5712.3|0
1611719700000|2021-01-27 03:55:00|5737.1|5714.1|5738.1|5715.1|5738.2|5715.2|5735.7|5712.9|0
1611720000000|2021-01-27 04:00:00|5738.3|5715.3|5739.5|5716.5|5740.4|5717.4|5738.1|5715.1|0
1611720300000|2021-01-27 04:05:00|5739.9|5716.9|5741.8|5718.8|5741.8|5718.8|5739.5|5716.5|0
1611720600000|2021-01-27 04:10:00|5742.6|5719.6|5743.1|5720.1|5743.4|5720.4|5741.6|5718.6|0
1611720900000|2021-01-27 04:15:00|5743.5|5720.5|5741|5718|5743.5|5720.5|5740.9|5717.9|0
1611721200000|2021-01-27 04:20:00|5740.4|5717.4|5739.1|5716.1|5741.2|5718.2|5738.5|5715.5|0
1611721500000|2021-01-27 04:25:00|5739|5716|5738.6|5715.6|5740.3|5717.3|5738.6|5715.6|0
1611721800000|2021-01-27 04:30:00|5738.1|5715.1|5739.5|5716.5|5739.7|5716.7|5737.7|5714.7|0
1611722100000|2021-01-27 04:35:00|5739.6|5716.6|5734.9|5712.1|5739.6|5716.6|5733.9|5711.1|0
1611722400000|2021-01-27 04:40:00|5734.5|5711.7|5737.7|5714.7|5737.7|5714.7|5734.5|5711.7|0
1611722700000|2021-01-27 04:45:00|5739.3|5716.3|5739.9|5716.9|5739.9|5716.9|5737.2|5714.2|0
1611723000000|2021-01-27 04:50:00|5741.3|5718.3|5739.2|5716.2|5742.1|5719.1|5738.7|5715.7|0
1611723300000|2021-01-27 04:55:00|5737.9|5714.9|5742.7|5719.7|5744.2|5721.2|5737.9|5714.9|0
1611789000000|2021-01-27 23:10:00|5643.7|5621.1|5637.8|5615.2|5643.7|5621.1|5637.6|5615|0
1611789300000|2021-01-27 23:15:00|5638|5615.4|5620.1|5597.7|5638|5615.4|5620.1|5597.7|0
1611789600000|2021-01-27 23:20:00|5619.1|5596.7|5626.4|5604|5626.4|5604|5619.1|5596.7|0
1611789900000|2021-01-27 23:25:00|5625.7|5603.3|5631|5608.6|5631|5608.6|5625.1|5602.7|0
1611790200000|2021-01-27 23:30:00|5632|5609.6|5632|5609.6|5639.5|5616.9|5630|5607.6|0
1611790500000|2021-01-27 23:35:00|5628.5|5606.1|5615.8|5593.4|5628.5|5606.1|5615.3|5592.9|0
1611790800000|2021-01-27 23:40:00|5619.6|5597.2|5615.6|5593.2|5621.2|5598.8|5614.8|5592.4|0
1611791100000|2021-01-27 23:45:00|5617|5594.6|5619.8|5597.4|5619.8|5597.4|5613.8|5591.4|0
1611791400000|2021-01-27 23:50:00|5618.2|5595.8|5600.1|5577.7|5618.2|5595.8|5600.1|5577.7|0
1611791700000|2021-01-27 23:55:00|5599.2|5576.8|5587.8|5565.4|5601|5578.6|5587.8|5565.4|0
1611792000000|2021-01-28 00:00:00|5586.2|5563.9|5595.4|5573|5595.4|5573|5586.2|5563.9|0
1611792300000|2021-01-28 00:05:00|5594|5571.6|5582.5|5560.3|5598.6|5576.2|5582.5|5560.3|0
1611792600000|2021-01-28 00:10:00|5582.3|5560.1|5581.3|5559.1|5588.4|5566|5581.2|5559|0
1611792900000|2021-01-28 00:15:00|5581.4|5559.2|5585.7|5563.5|5585.7|5563.5|5580.3|5558.1|0
1611793200000|2021-01-28 00:20:00|5587.7|5565.3|5584.8|5562.6|5587.9|5565.5|5584.8|5562.6|0
1611793500000|2021-01-28 00:25:00|5585|5562.8|5581.7|5559.5|5585|5562.8|5581.3|5559.1|0
1611793800000|2021-01-28 00:30:00|5583.3|5561.1|5595.7|5573.3|5595.7|5573.3|5581.8|5559.6|0
1611794100000|2021-01-28 00:35:00|5593.9|5571.5|5598.6|5576.2|5598.9|5576.5|5593.9|5571.5|0
1611794400000|2021-01-28 00:40:00|5597.9|5575.5|5597.4|5575|5598.8|5576.4|5596.3|5573.9|0
1611794700000|2021-01-28 00:45:00|5599.5|5577.1|5604.5|5582.1|5604.5|5582.1|5599.5|5577.1|0
1611795000000|2021-01-28 00:50:00|5603.8|5581.4|5603.1|5580.7|5603.8|5581.4|5600.3|5577.9|0
1611795300000|2021-01-28 00:55:00|5602.7|5580.3|5608.6|5586.2|5611.6|5589.2|5602.7|5580.3|0
1611795600000|2021-01-28 01:00:00|5609.6|5587.2|5609.5|5587.1|5613.7|5591.3|5609.5|5587.1|0
1611795900000|2021-01-28 01:05:00|5609.2|5586.8|5613.9|5591.5|5617.3|5594.9|5607.9|5585.5|0
1611796200000|2021-01-28 01:10:00|5614.5|5592.1|5613.6|5591.2|5615.3|5592.9|5613.4|5591|0
1611796500000|2021-01-28 01:15:00|5612.9|5590.5|5615.6|5593.2|5615.6|5593.2|5608.5|5586.1|0
1611796800000|2021-01-28 01:20:00|5616|5593.6|5613.7|5591.3|5617.2|5594.8|5613.7|5591.3|0
1611797100000|2021-01-28 01:25:00|5613.9|5591.5|5618|5595.6|5618|5595.6|5613.3|5590.9|0
1611797400000|2021-01-28 01:30:00|5616.4|5594|5613.1|5590.7|5617.3|5594.9|5612.7|5590.3|0
1611797700000|2021-01-28 01:35:00|5612.8|5590.4|5613.9|5591.5|5614.6|5592.2|5612.8|5590.4|0
1611798000000|2021-01-28 01:40:00|5618.2|5595.8|5619.7|5597.3|5619.7|5597.3|5616.4|5594|0
1611798300000|2021-01-28 01:45:00|5620.9|5598.5|5625.9|5603.5|5625.9|5603.5|5618.6|5596.2|0
1611798600000|2021-01-28 01:50:00|5626.8|5604.4|5635.4|5613|5635.4|5613|5626.3|5603.9|0
1611798900000|2021-01-28 01:55:00|5634.9|5612.5|5640.5|5617.9|5641.1|5618.5|5634.9|5612.5|0
1611799200000|2021-01-28 02:00:00|5641.6|5619|5642.6|5620|5644.5|5621.9|5641.6|5619|0
1611799500000|2021-01-28 02:05:00|5641.5|5618.9|5638.4|5615.8|5641.5|5618.9|5637.8|5615.2|0
1611799800000|2021-01-28 02:10:00|5637.3|5614.7|5639.5|5616.9|5639.5|5616.9|5635.4|5613|0
1611800100000|2021-01-28 02:15:00|5640.8|5618.2|5641.9|5619.3|5642.4|5619.8|5639.4|5616.8|0
1611800400000|2021-01-28 02:20:00|5642.6|5620|5641.7|5619.1|5648.6|5626|5641.7|5619.1|0
1611800700000|2021-01-28 02:25:00|5641.3|5618.7|5639.8|5617.2|5641.3|5618.7|5634.3|5611.9|0
1611801000000|2021-01-28 02:30:00|5640|5617.4|5636.7|5614.1|5640|5617.4|5634.7|5612.3|0
1611801300000|2021-01-28 02:35:00|5637.3|5614.7|5632.3|5609.9|5638.7|5616.1|5632.3|5609.9|0
1611801600000|2021-01-28 02:40:00|5631.9|5609.5|5630.4|5608|5633.8|5611.4|5630.4|5608|0
1611801900000|2021-01-28 02:45:00|5630.3|5607.9|5625.8|5603.4|5631.5|5609.1|5625.8|5603.4|0
1611802200000|2021-01-28 02:50:00|5626.3|5603.9|5619.7|5597.3|5626.3|5603.9|5619.3|5596.9|0
1611802500000|2021-01-28 02:55:00|5617.7|5595.3|5623.2|5600.8|5623.4|5601|5617.3|5594.9|0
1611802800000|2021-01-28 03:00:00|5623.6|5601.2|5626.8|5604.4|5626.8|5604.4|5622.2|5599.8|0
1611803100000|2021-01-28 03:05:00|5627.8|5605.4|5625.4|5603|5628.6|5606.2|5622.7|5600.3|0
1611803400000|2021-01-28 03:10:00|5624.5|5602.1|5625.8|5603.4|5627.4|5605|5624.5|5602.1|0
1611803700000|2021-01-28 03:15:00|5626|5603.6|5630.8|5608.4|5631.2|5608.8|5626|5603.6|0
1611804000000|2021-01-28 03:20:00|5631.1|5608.7|5632.2|5609.8|5634.5|5612.1|5631.1|5608.7|0
1611804300000|2021-01-28 03:25:00|5629.7|5607.3|5622.9|5600.5|5629.7|5607.3|5621.2|5598.8|0
1611804600000|2021-01-28 03:30:00|5625.4|5603|5624.7|5602.3|5627.7|5605.3|5624.4|5602|0
1611804900000|2021-01-28 03:35:00|5624.5|5602.1|5623.2|5600.8|5624.5|5602.1|5619.6|5597.2|0
1611805200000|2021-01-28 03:40:00|5623.4|5601|5625.7|5603.3|5629.6|5607.2|5623.4|5601|0
1611805500000|2021-01-28 03:45:00|5625.9|5603.5|5626.6|5604.2|5628.6|5606.2|5625.4|5603|0
1611805800000|2021-01-28 03:50:00|5626.5|5604.1|5622.1|5599.7|5626.8|5604.4|5622.1|5599.7|0
1611806100000|2021-01-28 03:55:00|5621.2|5598.8|5623|5600.6|5623|5600.6|5620.9|5598.5|0
1611806400000|2021-01-28 04:00:00|5623.7|5601.3|5632.8|5610.4|5632.8|5610.4|5623.7|5601.3|0
1611806700000|2021-01-28 04:05:00|5631.7|5609.3|5634.2|5611.8|5634.5|5612.1|5631.3|5608.9|0
1611807000000|2021-01-28 04:10:00|5633.9|5611.5|5639.4|5616.8|5639.4|5616.8|5633.9|5611.5|0
1611807300000|2021-01-28 04:15:00|5643|5620.4|5642.8|5620.2|5645.2|5622.6|5642.5|5619.9|0
1611807600000|2021-01-28 04:20:00|5641.7|5619.1|5639.9|5617.3|5641.7|5619.1|5639.5|5616.9|0
1611807900000|2021-01-28 04:25:00|5638.3|5615.7|5642.6|5620|5642.6|5620|5637.3|5614.7|0
1611808200000|2021-01-28 04:30:00|5643|5620.4|5637|5614.4|5643.9|5621.3|5637|5614.4|0
1611808500000|2021-01-28 04:35:00|5637.3|5614.7|5639.1|5616.5|5639.6|5617|5636.6|5614|0
1611808800000|2021-01-28 04:40:00|5639.8|5617.2|5646|5623.4|5646|5623.4|5639.8|5617.2|0
1611809100000|2021-01-28 04:45:00|5645.4|5622.8|5649.8|5627.2|5652|5629.4|5645.4|5622.8|0
1611809400000|2021-01-28 04:50:00|5649.9|5627.3|5646.5|5623.9|5649.9|5627.3|5642.3|5619.7|0
1611809700000|2021-01-28 04:55:00|5646.8|5624.2|5649|5626.4|5651.5|5628.9|5646|5623.4|0
1611875400000|2021-01-28 23:10:00|5696.8|5674|5691.1|5668.3|5696.8|5674|5691|5668.2|0
1611875700000|2021-01-28 23:15:00|5691.2|5668.4|5691.2|5668.4|5693.4|5670.6|5690.5|5667.7|0
1611876000000|2021-01-28 23:20:00|5684.7|5662.1|5692.9|5670.1|5694.4|5671.6|5684.5|5661.9|0
1611876300000|2021-01-28 23:25:00|5693.6|5670.8|5697.7|5674.9|5699.2|5676.4|5693.6|5670.8|0
1611876600000|2021-01-28 23:30:00|5699.2|5676.4|5709.7|5686.9|5711.2|5688.4|5699.2|5676.4|0
1611876900000|2021-01-28 23:35:00|5707.4|5684.6|5701.2|5678.4|5710.3|5687.5|5701.2|5678.4|0
1611877200000|2021-01-28 23:40:00|5699.9|5677.1|5692.7|5669.9|5699.9|5677.1|5692.6|5669.8|0
1611877500000|2021-01-28 23:45:00|5693.2|5670.4|5693|5670.2|5699.3|5676.5|5693|5670.2|0
1611877800000|2021-01-28 23:50:00|5690.3|5667.5|5682.8|5660.2|5690.3|5667.5|5681.7|5659.1|0
1611878100000|2021-01-28 23:55:00|5681.9|5659.3|5674.3|5651.7|5681.9|5659.3|5673.7|5651.1|0
1611878400000|2021-01-29 00:00:00|5675.7|5653.1|5672.7|5650.1|5678.5|5655.9|5671.1|5648.5|0
1611878700000|2021-01-29 00:05:00|5672.1|5649.5|5666.8|5644.2|5672.5|5649.9|5663.8|5641.2|0
1611879000000|2021-01-29 00:10:00|5667.7|5645.1|5668.6|5646|5670.8|5648.2|5667.7|5645.1|0
1611879300000|2021-01-29 00:15:00|5669.7|5647.1|5670.5|5647.9|5672.7|5650.1|5668.6|5646|0
1611879600000|2021-01-29 00:20:00|5671.1|5648.5|5666.3|5643.7|5671.1|5648.5|5663.8|5641.2|0
1611879900000|2021-01-29 00:25:00|5664|5641.4|5658.7|5636.1|5664|5641.4|5658.2|5635.6|0
1611880200000|2021-01-29 00:30:00|5655.8|5633.2|5651.5|5628.9|5656|5633.4|5651.5|5628.9|0
1611880500000|2021-01-29 00:35:00|5649.7|5627.1|5645.9|5623.3|5649.7|5627.1|5641.2|5618.6|0
1611880800000|2021-01-29 00:40:00|5649.4|5626.8|5643.7|5621.1|5649.4|5626.8|5643.4|5620.8|0
1611881100000|2021-01-29 00:45:00|5641.6|5619|5640.4|5617.8|5647|5624.4|5640.4|5617.8|0
1611881400000|2021-01-29 00:50:00|5638.6|5616|5638.4|5615.8|5640.1|5617.5|5637.8|5615.2|0
1611881700000|2021-01-29 00:55:00|5636.5|5613.9|5637.4|5614.8|5639.8|5617.2|5635.6|5613.2|0
1611882000000|2021-01-29 01:00:00|5633.7|5611.3|5643.2|5620.6|5643.2|5620.6|5633.7|5611.3|0
1611882300000|2021-01-29 01:05:00|5643.5|5620.9|5644.8|5622.2|5647.8|5625.2|5640.3|5617.7|0
1611882600000|2021-01-29 01:10:00|5644.5|5621.9|5647.1|5624.5|5651|5628.4|5642.8|5620.2|0
1611882900000|2021-01-29 01:15:00|5646.9|5624.3|5642.7|5620.1|5651.9|5629.3|5642.7|5620.1|0
1611883200000|2021-01-29 01:20:00|5643.9|5621.3|5649.4|5626.8|5651.5|5628.9|5643.9|5621.3|0
1611883500000|2021-01-29 01:25:00|5649.3|5626.7|5644.6|5622|5649.3|5626.7|5643.3|5620.7|0
1611883800000|2021-01-29 01:30:00|5643.2|5620.6|5635.4|5613|5645.4|5622.8|5635.4|5613|0
1611884100000|2021-01-29 01:35:00|5633.4|5611|5632.1|5609.7|5636|5613.6|5631.5|5609.1|0
1611884400000|2021-01-29 01:40:00|5631.4|5609|5631.1|5608.7|5633.2|5610.8|5627.5|5605.1|0
1611884700000|2021-01-29 01:45:00|5632|5609.6|5626.7|5604.3|5632.1|5609.7|5626.4|5604|0
1611885000000|2021-01-29 01:50:00|5625.8|5603.4|5625.1|5602.7|5625.8|5603.4|5622.2|5599.8|0
1611885300000|2021-01-29 01:55:00|5622.9|5600.5|5623.4|5601|5625.7|5603.3|5622.8|5600.4|0
1611885600000|2021-01-29 02:00:00|5622.2|5599.8|5624.6|5602.2|5627.6|5605.2|5622.2|5599.8|0
1611885900000|2021-01-29 02:05:00|5625.8|5603.4|5628.1|5605.7|5628.2|5605.8|5625.2|5602.8|0
1611886200000|2021-01-29 02:10:00|5628|5605.6|5627.8|5605.4|5628.8|5606.4|5627.2|5604.8|0
1611886500000|2021-01-29 02:15:00|5628.3|5605.9|5627.8|5605.4|5628.3|5605.9|5624.8|5602.4|0
1611886800000|2021-01-29 02:20:00|5626.8|5604.4|5619.4|5597|5626.8|5604.4|5619.4|5597|0
1611887100000|2021-01-29 02:25:00|5619.9|5597.5|5621.8|5599.4|5624.2|5601.8|5619.9|5597.5|0
1611887400000|2021-01-29 02:30:00|5622.1|5599.7|5624.3|5601.9|5626.5|5604.1|5622.1|5599.7|0
1611887700000|2021-01-29 02:35:00|5625.1|5602.7|5623.8|5601.4|5627.6|5605.2|5623.8|5601.4|0
1611888000000|2021-01-29 02:40:00|5623.9|5601.5|5630.3|5607.9|5630.3|5607.9|5623.5|5601.1|0
1611888300000|2021-01-29 02:45:00|5628.4|5606|5630.1|5607.7|5631.6|5609.2|5626.5|5604.1|0
1611888600000|2021-01-29 02:50:00|5630.5|5608.1|5626.9|5604.5|5630.8|5608.4|5626.9|5604.5|0
1611888900000|2021-01-29 02:55:00|5627.1|5604.7|5623.5|5601.1|5627.1|5604.7|5620.8|5598.4|0
1611889200000|2021-01-29 03:00:00|5623.6|5601.2|5623.1|5600.7|5625.2|5602.8|5622.8|5600.4|0
1611889500000|2021-01-29 03:05:00|5621.5|5599.1|5621.9|5599.5|5622|5599.6|5620.8|5598.4|0
1611889800000|2021-01-29 03:10:00|5622.1|5599.7|5615.4|5593|5622.3|5599.9|5615.4|5593|0
1611890100000|2021-01-29 03:15:00|5615.6|5593.2|5613.1|5590.7|5616.5|5594.1|5613.1|5590.7|0
1611890400000|2021-01-29 03:20:00|5611.5|5589.1|5603.5|5581.1|5612|5589.6|5603.5|5581.1|0
1611890700000|2021-01-29 03:25:00|5604.3|5581.9|5596.9|5574.5|5604.3|5581.9|5596.9|5574.5|0
1611891000000|2021-01-29 03:30:00|5596.8|5574.4|5594.4|5572|5596.8|5574.4|5593.9|5571.5|0
1611891300000|2021-01-29 03:35:00|5592.9|5570.5|5591.8|5569.4|5595.3|5572.9|5591.2|5568.8|0
1611891600000|2021-01-29 03:40:00|5590.1|5567.7|5590.9|5568.5|5591.4|5569|5590.1|5567.7|0
1611891900000|2021-01-29 03:45:00|5591.5|5569.1|5582|5559.8|5591.5|5569.1|5582|5559.8|0
1611892200000|2021-01-29 03:50:00|5582.1|5559.9|5581.5|5559.3|5583.3|5561.1|5580.8|5558.6|0
1611892500000|2021-01-29 03:55:00|5580.4|5558.2|5580.9|5558.7|5582.6|5560.4|5579.9|5557.7|0
1611892800000|2021-01-29 04:00:00|5577.1|5554.9|5575.5|5553.3|5577.2|5555|5572.5|5550.3|0
1611893100000|2021-01-29 04:05:00|5574.3|5552.1|5564.7|5542.5|5574.3|5552.1|5564.7|5542.5|0
1611893400000|2021-01-29 04:10:00|5564|5541.8|5556.6|5534.4|5564.9|5542.7|5556.6|5534.4|0
1611893700000|2021-01-29 04:15:00|5556.4|5534.2|5554.3|5532.1|5559.9|5537.7|5554.1|5531.9|0
1611894000000|2021-01-29 04:20:00|5553.8|5531.6|5565.5|5543.3|5565.5|5543.3|5553.8|5531.6|0
1611894300000|2021-01-29 04:25:00|5568.5|5546.3|5565.3|5543.1|5568.9|5546.7|5563.5|5541.3|0
1611894600000|2021-01-29 04:30:00|5565.9|5543.7|5563.5|5541.3|5566.7|5544.5|5563.5|5541.3|0
1611894900000|2021-01-29 04:35:00|5562.4|5540.2|5569.2|5547|5569.9|5547.7|5561.4|5539.2|0
1611895200000|2021-01-29 04:40:00|5570.5|5548.3|5572.7|5550.5|5576.5|5554.3|5570.5|5548.3|0
1611895500000|2021-01-29 04:45:00|5572.2|5550|5572.7|5550.5|5572.7|5550.5|5570.9|5548.7|0
1611895800000|2021-01-29 04:50:00|5572.6|5550.4|5574.3|5552.1|5575.9|5553.7|5572.5|5550.3|0
1611896100000|2021-01-29 04:55:00|5574.6|5552.4|5583|5560.8|5585.8|5563.6|5574.5|5552.3|0
1612134600000|2021-01-31 23:10:00|5477.6|5455.8|5465.6|5443.8|5477.6|5455.8|5458.4|5436.6|0
1612134900000|2021-01-31 23:15:00|5465.8|5444|5449.5|5427.7|5467.9|5446.1|5449.5|5427.7|0
1612135200000|2021-01-31 23:20:00|5449.7|5427.9|5452.9|5431.1|5454.8|5433|5447.4|5425.6|0
1612135500000|2021-01-31 23:25:00|5455.8|5434|5467.1|5445.3|5471.1|5449.3|5455.8|5434|0
1612135800000|2021-01-31 23:30:00|5469.4|5447.6|5480.9|5459.1|5482.5|5460.7|5469.4|5447.6|0
1612136100000|2021-01-31 23:35:00|5480.6|5458.8|5485.6|5463.8|5489.9|5467.9|5480.6|5458.8|0
1612136400000|2021-01-31 23:40:00|5483.5|5461.7|5490.7|5468.7|5490.7|5468.7|5480.4|5458.6|0
1612136700000|2021-01-31 23:45:00|5492.2|5470.2|5480.4|5458.6|5496.2|5474.2|5480.4|5458.6|0
1612137000000|2021-01-31 23:50:00|5475.6|5453.8|5469.3|5447.5|5475.6|5453.8|5468.8|5447|0
1612137300000|2021-01-31 23:55:00|5470.4|5448.6|5468.9|5447.1|5472.9|5451.1|5467.2|5445.4|0
1612137600000|2021-02-01 00:00:00|5469.6|5447.8|5478.8|5457|5479|5457.2|5469.5|5447.7|0
1612137900000|2021-02-01 00:05:00|5478.9|5457.1|5477.4|5455.6|5478.9|5457.1|5472.7|5450.9|0
1612138200000|2021-02-01 00:10:00|5479.3|5457.5|5489.1|5467.1|5489.2|5467.2|5479.3|5457.5|0
1612138500000|2021-02-01 00:15:00|5494.9|5472.9|5509|5487|5512.5|5490.5|5494.9|5472.9|0
1612138800000|2021-02-01 00:20:00|5508.5|5486.5|5508.8|5486.8|5511.7|5489.7|5504.8|5482.8|0
1612139100000|2021-02-01 00:25:00|5510.2|5488.2|5520|5498|5521|5499|5510.2|5488.2|0
1612139400000|2021-02-01 00:30:00|5521.1|5499.1|5528.2|5506.2|5530.5|5508.5|5521.1|5499.1|0
1612139700000|2021-02-01 00:35:00|5529.9|5507.9|5527.9|5505.9|5532.1|5510.1|5523.3|5501.3|0
1612140000000|2021-02-01 00:40:00|5526.6|5504.6|5536.8|5514.6|5537.7|5515.5|5526.1|5504.1|0
1612140300000|2021-02-01 00:45:00|5537.9|5515.7|5542.7|5520.5|5545.1|5522.9|5537.9|5515.7|0
1612140600000|2021-02-01 00:50:00|5541.9|5519.7|5543.4|5521.2|5545.8|5523.6|5541.5|5519.3|0
1612140900000|2021-02-01 00:55:00|5543.5|5521.3|5546.8|5524.6|5548.4|5526.2|5543.5|5521.3|0
1612141200000|2021-02-01 01:00:00|5543.7|5521.5|5550.5|5528.3|5550.5|5528.3|5543.7|5521.5|0
1612141500000|2021-02-01 01:05:00|5551.5|5529.3|5551.4|5529.2|5556|5533.8|5550.3|5528.1|0
1612141800000|2021-02-01 01:10:00|5550.1|5527.9|5552.4|5530.2|5552.4|5530.2|5547.4|5525.2|0
1612142100000|2021-02-01 01:15:00|5552.9|5530.7|5561.9|5539.7|5563.5|5541.3|5552.9|5530.7|0
1612142400000|2021-02-01 01:20:00|5561.2|5539|5560.2|5538|5563.4|5541.2|5556.7|5534.5|0
1612142700000|2021-02-01 01:25:00|5562.4|5540.2|5565.5|5543.3|5565.5|5543.3|5562.4|5540.2|0
1612143000000|2021-02-01 01:30:00|5564.9|5542.7|5569.1|5546.9|5569.1|5546.9|5562.6|5540.4|0
1612143300000|2021-02-01 01:35:00|5570.2|5548|5570.4|5548.2|5570.4|5548.2|5566.7|5544.5|0
1612143600000|2021-02-01 01:40:00|5569.4|5547.2|5564.3|5542.1|5569.4|5547.2|5564.3|5542.1|0
1612143900000|2021-02-01 01:45:00|5566.6|5544.4|5569.1|5546.9|5569.1|5546.9|5563.9|5541.7|0
1612144200000|2021-02-01 01:50:00|5566.7|5544.5|5572|5549.8|5574.2|5552|5566.7|5544.5|0
1612144500000|2021-02-01 01:55:00|5572.4|5550.2|5574.2|5552|5575.8|5553.6|5572.4|5550.2|0
1612144800000|2021-02-01 02:00:00|5573.8|5551.6|5577.3|5555.1|5579.1|5556.9|5573.8|5551.6|0
1612145100000|2021-02-01 02:05:00|5577.2|5555|5578.8|5556.6|5579.5|5557.3|5577.2|5555|0
1612145400000|2021-02-01 02:10:00|5579.9|5557.7|5580.3|5558.1|5582|5559.8|5577.6|5555.4|0
1612145700000|2021-02-01 02:15:00|5580.7|5558.5|5587|5564.6|5587.6|5565.2|5580.7|5558.5|0
1612146000000|2021-02-01 02:20:00|5588.5|5566.1|5591.2|5568.8|5595.7|5573.3|5588.5|5566.1|0
1612146300000|2021-02-01 02:25:00|5592.2|5569.8|5589.3|5566.9|5593.3|5570.9|5589.3|5566.9|0
1612146600000|2021-02-01 02:30:00|5591.9|5569.5|5592.1|5569.7|5594.5|5572.1|5591.9|5569.5|0
1612146900000|2021-02-01 02:35:00|5590.3|5567.9|5581.5|5559.3|5590.3|5567.9|5581.5|5559.3|0
1612147200000|2021-02-01 02:40:00|5581.1|5558.9|5588.3|5565.9|5588.9|5566.5|5581.1|5558.9|0
1612147500000|2021-02-01 02:45:00|5588.9|5566.5|5591.4|5569|5591.4|5569|5587.4|5565|0
1612147800000|2021-02-01 02:50:00|5594.8|5572.4|5595.1|5572.7|5598.1|5575.7|5594.8|5572.4|0
1612148100000|2021-02-01 02:55:00|5596.2|5573.8|5599.8|5577.4|5599.8|5577.4|5592.7|5570.3|0
1612148400000|2021-02-01 03:00:00|5600.7|5578.3|5603.7|5581.3|5605.3|5582.9|5600.7|5578.3|0
1612148700000|2021-02-01 03:05:00|5602.6|5580.2|5596.4|5574|5602.6|5580.2|5594.3|5571.9|0
1612149000000|2021-02-01 03:10:00|5596.7|5574.3|5596.1|5573.7|5596.8|5574.4|5590.3|5567.9|0
1612149300000|2021-02-01 03:15:00|5594.5|5572.1|5602.4|5580|5602.4|5580|5594.5|5572.1|0
1612149600000|2021-02-01 03:20:00|5606.2|5583.8|5615.5|5593.1|5615.5|5593.1|5606.2|5583.8|0
1612149900000|2021-02-01 03:25:00|5616.5|5594.1|5618.1|5595.7|5622.9|5600.5|5615.1|5592.7|0
1612150200000|2021-02-01 03:30:00|5616.7|5594.3|5620.8|5598.4|5622.6|5600.2|5615.5|5593.1|0
1612150500000|2021-02-01 03:35:00|5621.5|5599.1|5623.7|5601.3|5623.8|5601.4|5621.3|5598.9|0
1612150800000|2021-02-01 03:40:00|5620.9|5598.5|5631.3|5608.9|5631.3|5608.9|5618.2|5595.8|0
1612151100000|2021-02-01 03:45:00|5629.5|5607.1|5631.2|5608.8|5633|5610.6|5629.5|5607.1|0
1612151400000|2021-02-01 03:50:00|5627.2|5604.8|5627|5604.6|5627.9|5605.5|5626|5603.6|0
1612151700000|2021-02-01 03:55:00|5627.7|5605.3|5627.9|5605.5|5629.8|5607.4|5627|5604.6|0
1612152000000|2021-02-01 04:00:00|5628.1|5605.7|5627.3|5604.9|5632.6|5610.2|5627.3|5604.9|0
1612152300000|2021-02-01 04:05:00|5626.9|5604.5|5614.9|5592.5|5627.1|5604.7|5611.8|5589.4|0
1612152600000|2021-02-01 04:10:00|5614.1|5591.7|5610.4|5588|5615.4|5593|5610.4|5588|0
1612152900000|2021-02-01 04:15:00|5611.8|5589.4|5611.6|5589.2|5612|5589.6|5609.8|5587.4|0
1612153200000|2021-02-01 04:20:00|5612.7|5590.3|5615.9|5593.5|5617.5|5595.1|5611.2|5588.8|0
1612153500000|2021-02-01 04:25:00|5613.4|5591|5618.2|5595.8|5618.2|5595.8|5613|5590.6|0
1612153800000|2021-02-01 04:30:00|5617.1|5594.7|5609.5|5587.1|5617.1|5594.7|5608.3|5585.9|0
1612154100000|2021-02-01 04:35:00|5609.4|5587|5613.7|5591.3|5615.4|5593|5609.4|5587|0
1612154400000|2021-02-01 04:40:00|5614.1|5591.7|5607.2|5584.8|5617.8|5595.4|5607.2|5584.8|0
1612154700000|2021-02-01 04:45:00|5605.8|5583.4|5615.4|5593|5617.4|5595|5605.8|5583.4|0
1612155000000|2021-02-01 04:50:00|5615.3|5592.9|5617.7|5595.3|5621.4|5599|5615.2|5592.8|0
1612155300000|2021-02-01 04:55:00|5619.6|5597.2|5617.1|5594.7|5619.6|5597.2|5609.2|5586.8|0
1612221000000|2021-02-01 23:10:00|5675.3|5652.7|5680.6|5658|5681.6|5659|5674|5651.4|0
1612221300000|2021-02-01 23:15:00|5677.2|5654.6|5670.9|5648.3|5677.2|5654.6|5667.5|5644.9|0
1612221600000|2021-02-01 23:20:00|5666.3|5643.7|5666.5|5643.9|5666.5|5643.9|5660.1|5637.5|0
1612221900000|2021-02-01 23:25:00|5668.8|5646.2|5686.1|5663.5|5687.3|5664.5|5668.8|5646.2|0
1612222200000|2021-02-01 23:30:00|5681.9|5659.3|5689.5|5666.7|5689.9|5667.1|5681.9|5659.3|0
1612222500000|2021-02-01 23:35:00|5693.4|5670.6|5698.6|5675.8|5699.4|5676.6|5693.4|5670.6|0
1612222800000|2021-02-01 23:40:00|5696.5|5673.7|5703.7|5680.9|5704.5|5681.7|5696.5|5673.7|0
1612223100000|2021-02-01 23:45:00|5703.4|5680.6|5700.4|5677.6|5704.9|5682.1|5699.3|5676.5|0
1612223400000|2021-02-01 23:50:00|5702.4|5679.6|5695.2|5672.4|5704.5|5681.7|5695.2|5672.4|0
1612223700000|2021-02-01 23:55:00|5691.6|5668.8|5686.6|5663.8|5691.6|5668.8|5684.5|5661.9|0
1612224000000|2021-02-02 00:00:00|5685.8|5663.2|5675.2|5652.6|5685.8|5663.2|5675.1|5652.5|0
1612224300000|2021-02-02 00:05:00|5674.8|5652.2|5673.2|5650.6|5675.9|5653.3|5669.8|5647.2|0
1612224600000|2021-02-02 00:10:00|5672.6|5650|5660.3|5637.7|5672.6|5650|5660.3|5637.7|0
1612224900000|2021-02-02 00:15:00|5659.8|5637.2|5669.6|5647|5669.6|5647|5659.8|5637.2|0
1612225200000|2021-02-02 00:20:00|5671.2|5648.6|5674.3|5651.7|5681.9|5659.3|5671.2|5648.6|0
1612225500000|2021-02-02 00:25:00|5672.2|5649.6|5677.3|5654.7|5682|5659.4|5672.2|5649.6|0
1612225800000|2021-02-02 00:30:00|5678|5655.4|5679.8|5657.2|5679.8|5657.2|5673.5|5650.9|0
1612226100000|2021-02-02 00:35:00|5684.1|5661.5|5680.1|5657.5|5689.6|5666.8|5680.1|5657.5|0
1612226400000|2021-02-02 00:40:00|5680.6|5658|5685|5662.4|5687.6|5664.8|5680.6|5658|0
1612226700000|2021-02-02 00:45:00|5685.7|5663.1|5685.1|5662.5|5685.7|5663.1|5681.6|5659|0
1612227000000|2021-02-02 00:50:00|5685.3|5662.7|5688.8|5666|5693|5670.2|5685.3|5662.7|0
1612227300000|2021-02-02 00:55:00|5689.5|5666.7|5691.8|5669|5691.8|5669|5688|5665.2|0
1612227600000|2021-02-02 01:00:00|5696.4|5673.6|5697.1|5674.3|5701.3|5678.5|5696.4|5673.6|0
1612227900000|2021-02-02 01:05:00|5698.1|5675.3|5704.3|5681.5|5704.3|5681.5|5698.1|5675.3|0
1612228200000|2021-02-02 01:10:00|5704.1|5681.3|5712.7|5689.9|5712.7|5689.9|5704.1|5681.3|0
1612228500000|2021-02-02 01:15:00|5712.4|5689.6|5716.4|5693.6|5716.4|5693.6|5709.4|5686.6|0
1612228800000|2021-02-02 01:20:00|5716.3|5693.5|5717.6|5694.8|5717.6|5694.8|5714.3|5691.5|0
1612229100000|2021-02-02 01:25:00|5718.5|5695.7|5716.7|5693.9|5718.5|5695.7|5715|5692.2|0
1612229400000|2021-02-02 01:30:00|5715.3|5692.5|5715.1|5692.3|5716.7|5693.9|5714.3|5691.5|0
1612229700000|2021-02-02 01:35:00|5714.5|5691.7|5714.5|5691.7|5716.1|5693.3|5712.4|5689.6|0
1612230000000|2021-02-02 01:40:00|5714|5691.2|5713|5690.2|5714|5691.2|5712.2|5689.4|0
1612230300000|2021-02-02 01:45:00|5712|5689.2|5713.8|5691|5714.5|5691.7|5712|5689.2|0
1612230600000|2021-02-02 01:50:00|5713.5|5690.7|5716.2|5693.4|5718.5|5695.7|5713|5690.2|0
1612230900000|2021-02-02 01:55:00|5715.5|5692.7|5718.2|5695.4|5718.2|5695.4|5714.7|5691.9|0
1612231200000|2021-02-02 02:00:00|5717.6|5694.8|5717.3|5694.5|5718.9|5696.1|5716.1|5693.3|0
1612231500000|2021-02-02 02:05:00|5717.7|5694.9|5718.3|5695.5|5719.4|5696.6|5717.6|5694.8|0
1612231800000|2021-02-02 02:10:00|5717.6|5694.8|5711.8|5689|5720|5697.2|5711.8|5689|0
1612232100000|2021-02-02 02:15:00|5711.4|5688.6|5714.2|5691.4|5717.1|5694.3|5711.4|5688.6|0
1612232400000|2021-02-02 02:20:00|5715.2|5692.4|5720.4|5697.6|5720.4|5697.6|5715|5692.2|0
1612232700000|2021-02-02 02:25:00|5720.3|5697.5|5720.9|5698.1|5720.9|5698.1|5719|5696.2|0
1612233000000|2021-02-02 02:30:00|5720.5|5697.7|5721.9|5699.1|5721.9|5699.1|5720.2|5697.4|0
1612233300000|2021-02-02 02:35:00|5721.6|5698.8|5724.5|5701.7|5724.5|5701.7|5721.6|5698.8|0
1612233600000|2021-02-02 02:40:00|5724|5701.2|5722.5|5699.7|5724.4|5701.6|5722.2|5699.4|0
1612233900000|2021-02-02 02:45:00|5722.4|5699.6|5724.1|5701.3|5724.4|5701.6|5721.7|5698.9|0
1612234200000|2021-02-02 02:50:00|5723.2|5700.4|5718.8|5696|5723.5|5700.7|5718.3|5695.5|0
1612234500000|2021-02-02 02:55:00|5718.7|5695.9|5713.7|5690.9|5718.7|5695.9|5713.7|5690.9|0
1612234800000|2021-02-02 03:00:00|5714|5691.2|5717.8|5695|5717.8|5695|5714|5691.2|0
1612235100000|2021-02-02 03:05:00|5717.3|5694.5|5719.4|5696.6|5720.5|5697.7|5716.4|5693.6|0
1612235400000|2021-02-02 03:10:00|5716.2|5693.4|5716.8|5694|5717|5694.2|5715.9|5693.1|0
1612235700000|2021-02-02 03:15:00|5717.2|5694.4|5717.2|5694.4|5717.8|5695|5714.2|5691.4|0
1612236000000|2021-02-02 03:20:00|5716.2|5693.4|5713.7|5690.9|5716.2|5693.4|5711.6|5688.8|0
1612236300000|2021-02-02 03:25:00|5714.7|5691.9|5710.7|5687.9|5714.7|5691.9|5710.7|5687.9|0
1612236600000|2021-02-02 03:30:00|5712.1|5689.3|5716.7|5693.9|5716.7|5693.9|5712.1|5689.3|0
1612236900000|2021-02-02 03:35:00|5715.2|5692.4|5713.8|5691|5715.2|5692.4|5711|5688.2|0
1612237200000|2021-02-02 03:40:00|5713.7|5690.9|5715.2|5692.4|5715.2|5692.4|5712.7|5689.9|0
1612237500000|2021-02-02 03:45:00|5715.6|5692.8|5713.9|5691.1|5717.1|5694.3|5713.9|5691.1|0
1612237800000|2021-02-02 03:50:00|5713.2|5690.4|5714.3|5691.5|5714.3|5691.5|5711.5|5688.7|0
1612238100000|2021-02-02 03:55:00|5713.5|5690.7|5712.8|5690|5713.5|5690.7|5712|5689.2|0
1612238400000|2021-02-02 04:00:00|5712.7|5689.9|5715.2|5692.4|5715.3|5692.5|5712.7|5689.9|0
1612238700000|2021-02-02 04:05:00|5715.4|5692.6|5717.2|5694.4|5717.8|5695|5715.4|5692.6|0
1612239000000|2021-02-02 04:10:00|5718.6|5695.8|5721.2|5698.4|5721.2|5698.4|5717.9|5695.1|0
1612239300000|2021-02-02 04:15:00|5721.3|5698.5|5722.8|5700|5722.8|5700|5720.5|5697.7|0
1612239600000|2021-02-02 04:20:00|5722.3|5699.5|5727.9|5705.1|5727.9|5705.1|5722.3|5699.5|0
1612239900000|2021-02-02 04:25:00|5729|5706.2|5733.8|5711|5733.8|5711|5729|5706.2|0
1612240200000|2021-02-02 04:30:00|5734.5|5711.7|5723.6|5700.8|5734.5|5711.7|5723.6|5700.8|0
1612240500000|2021-02-02 04:35:00|5726.4|5703.6|5723.7|5700.9|5728.4|5705.6|5722.9|5700.1|0
1612240800000|2021-02-02 04:40:00|5724.5|5701.7|5720.7|5697.9|5724.7|5701.9|5720.7|5697.9|0
1612241100000|2021-02-02 04:45:00|5721.3|5698.5|5722.5|5699.7|5722.7|5699.9|5718.9|5696.1|0
1612241400000|2021-02-02 04:50:00|5722.9|5700.1|5726.7|5703.9|5726.7|5703.9|5722.7|5699.9|0
1612241700000|2021-02-02 04:55:00|5728.3|5705.5|5719.1|5696.3|5728.3|5705.5|5719.1|5696.3|0
1612307400000|2021-02-02 23:10:00|5778|5755|5805.5|5782.3|5807.6|5784.4|5778|5755|0
1612307700000|2021-02-02 23:15:00|5807|5783.8|5783.5|5760.5|5809.7|5786.5|5783.5|5760.5|0
1612308000000|2021-02-02 23:20:00|5779.3|5756.3|5784.5|5761.5|5784.5|5761.5|5768.6|5745.6|0
1612308300000|2021-02-02 23:25:00|5783.9|5760.9|5785.8|5762.8|5787.9|5764.7|5782.7|5759.7|0
1612308600000|2021-02-02 23:30:00|5785.9|5762.9|5797|5773.8|5797|5773.8|5784.7|5761.7|0
1612308900000|2021-02-02 23:35:00|5799.5|5776.3|5802.2|5779|5803.7|5780.5|5799.5|5776.3|0
1612309200000|2021-02-02 23:40:00|5802.1|5778.9|5807.7|5784.5|5807.7|5784.5|5802.1|5778.9|0
1612309500000|2021-02-02 23:45:00|5807.3|5784.1|5794.7|5771.5|5807.6|5784.4|5793.9|5770.7|0
1612309800000|2021-02-02 23:50:00|5796.1|5772.9|5798.9|5775.7|5799.6|5776.4|5796.1|5772.9|0
1612310100000|2021-02-02 23:55:00|5800.2|5777|5800|5776.8|5805.1|5781.9|5799.5|5776.3|0
1612310400000|2021-02-03 00:00:00|5799.1|5775.9|5797|5773.8|5804.8|5781.6|5796.4|5773.2|0
1612310700000|2021-02-03 00:05:00|5797.8|5774.6|5801.9|5778.7|5801.9|5778.7|5797.8|5774.6|0
1612311000000|2021-02-03 00:10:00|5802.4|5779.2|5800.4|5777.2|5809.4|5786.2|5800.4|5777.2|0
1612311300000|2021-02-03 00:15:00|5799.8|5776.6|5801|5777.8|5806.4|5783.2|5799.8|5776.6|0
1612311600000|2021-02-03 00:20:00|5801.9|5778.7|5809.4|5786.2|5809.4|5786.2|5801.9|5778.7|0
1612311900000|2021-02-03 00:25:00|5808.8|5785.6|5819|5795.8|5819.6|5796.4|5808.8|5785.6|0
1612312200000|2021-02-03 00:30:00|5819.4|5796.2|5821.4|5798.2|5821.7|5798.5|5819.4|5796.2|0
1612312500000|2021-02-03 00:35:00|5822.2|5799|5828.2|5805|5828.2|5805|5817.8|5794.6|0
1612312800000|2021-02-03 00:40:00|5828|5804.8|5825.6|5802.4|5829.3|5806.1|5823.4|5800.2|0
1612313100000|2021-02-03 00:45:00|5825.9|5802.7|5828.3|5805.1|5831.7|5808.5|5825.9|5802.7|0
1612313400000|2021-02-03 00:50:00|5828.6|5805.4|5826.5|5803.3|5836.8|5813.4|5826.5|5803.3|0
1612313700000|2021-02-03 00:55:00|5824|5800.8|5826.4|5803.2|5828.5|5805.3|5824|5800.8|0
1612314000000|2021-02-03 01:00:00|5824.7|5801.5|5819.5|5796.3|5825|5801.8|5819.5|5796.3|0
1612314300000|2021-02-03 01:05:00|5822.9|5799.7|5820.2|5797|5823.2|5800|5819.4|5796.2|0
1612314600000|2021-02-03 01:10:00|5820.9|5797.7|5814.9|5791.7|5821.6|5798.4|5814.9|5791.7|0
1612314900000|2021-02-03 01:15:00|5817.1|5793.9|5813.9|5790.7|5817.7|5794.5|5813.9|5790.7|0
1612315200000|2021-02-03 01:20:00|5812.5|5789.3|5810.5|5787.3|5813.3|5790.1|5810.5|5787.3|0
1612315500000|2021-02-03 01:25:00|5809.4|5786.2|5805.7|5782.5|5810.3|5787.1|5805.7|5782.5|0
1612315800000|2021-02-03 01:30:00|5807.4|5784.2|5814.5|5791.3|5814.5|5791.3|5806.1|5782.9|0
1612316100000|2021-02-03 01:35:00|5812.4|5789.2|5810.3|5787.1|5812.4|5789.2|5802.3|5779.1|0
1612316400000|2021-02-03 01:40:00|5807.3|5784.1|5811.1|5787.9|5811.8|5788.6|5803.9|5780.7|0
1612316700000|2021-02-03 01:45:00|5810.3|5787.1|5817.2|5794|5818.2|5795|5810.3|5787.1|0
1612317000000|2021-02-03 01:50:00|5818.2|5795|5817.3|5794.1|5819.9|5796.7|5817.3|5794.1|0
1612317300000|2021-02-03 01:55:00|5818.4|5795.2|5826.6|5803.4|5826.6|5803.4|5818.4|5795.2|0
1612317600000|2021-02-03 02:00:00|5826.5|5803.3|5818.6|5795.4|5826.9|5803.7|5818.4|5795.2|0
1612317900000|2021-02-03 02:05:00|5818.2|5795|5817.1|5793.9|5818.2|5795|5813.4|5790.2|0
1612318200000|2021-02-03 02:10:00|5819.3|5796.1|5819.4|5796.2|5820.4|5797.2|5818.7|5795.5|0
1612318500000|2021-02-03 02:15:00|5818.5|5795.3|5820.9|5797.7|5821.1|5797.9|5817.7|5794.5|0
1612318800000|2021-02-03 02:20:00|5820.3|5797.1|5819.3|5796.1|5820.8|5797.6|5818.1|5794.9|0
1612319100000|2021-02-03 02:25:00|5819.7|5796.5|5820.8|5797.6|5823.3|5800.1|5819.7|5796.5|0
1612319400000|2021-02-03 02:30:00|5820.3|5797.1|5823.1|5799.9|5824.1|5800.9|5820.3|5797.1|0
1612319700000|2021-02-03 02:35:00|5824.2|5801|5820.8|5797.6|5824.2|5801|5820.3|5797.1|0
1612320000000|2021-02-03 02:40:00|5822|5798.8|5822.5|5799.3|5824|5800.8|5822|5798.8|0
1612320300000|2021-02-03 02:45:00|5823.6|5800.4|5821.6|5798.4|5823.6|5800.4|5820.8|5797.6|0
1612320600000|2021-02-03 02:50:00|5823.2|5800|5822|5798.8|5823.2|5800|5821.9|5798.7|0
1612320900000|2021-02-03 02:55:00|5822.4|5799.2|5822|5798.8|5822.7|5799.5|5820.6|5797.4|0
1612321200000|2021-02-03 03:00:00|5821.3|5798.1|5821.7|5798.5|5823.4|5800.2|5821.3|5798.1|0
1612321500000|2021-02-03 03:05:00|5823.2|5800|5822.7|5799.5|5823.5|5800.3|5822.4|5799.2|0
1612321800000|2021-02-03 03:10:00|5823|5799.8|5821.4|5798.2|5823.2|5800|5821.4|5798.2|0
1612322100000|2021-02-03 03:15:00|5821.7|5798.5|5819.5|5796.3|5822.5|5799.3|5819.5|5796.3|0
1612322400000|2021-02-03 03:20:00|5819.3|5796.1|5818.1|5794.9|5819.6|5796.4|5817.7|5794.5|0
1612322700000|2021-02-03 03:25:00|5816.4|5793.2|5812.5|5789.3|5817.5|5794.3|5812.5|5789.3|0
1612323000000|2021-02-03 03:30:00|5811.5|5788.3|5811.6|5788.4|5811.8|5788.6|5809.5|5786.3|0
1612323300000|2021-02-03 03:35:00|5812.3|5789.1|5807.7|5784.5|5812.3|5789.1|5807.4|5784.2|0
1612323600000|2021-02-03 03:40:00|5807.9|5784.7|5808.2|5785|5809.1|5785.9|5807.5|5784.3|0
1612323900000|2021-02-03 03:45:00|5807.7|5784.5|5811.9|5788.7|5811.9|5788.7|5807.7|5784.5|0
1612324200000|2021-02-03 03:50:00|5812.1|5788.9|5812.4|5789.2|5812.4|5789.2|5809.9|5786.7|0
1612324500000|2021-02-03 03:55:00|5812.2|5789|5810.7|5787.5|5813.4|5790.2|5810.7|5787.5|0
1612324800000|2021-02-03 04:00:00|5811.7|5788.5|5809.8|5786.6|5811.8|5788.6|5808.7|5785.5|0
1612325100000|2021-02-03 04:05:00|5808.7|5785.5|5809.9|5786.7|5809.9|5786.7|5807.8|5784.6|0
1612325400000|2021-02-03 04:10:00|5811.7|5788.5|5822.7|5799.5|5822.7|5799.5|5810|5786.8|0
1612325700000|2021-02-03 04:15:00|5823.1|5799.9|5824.5|5801.3|5824.5|5801.3|5821.5|5798.3|0
1612326000000|2021-02-03 04:20:00|5824.4|5801.2|5820.8|5797.6|5824.4|5801.2|5819.2|5796|0
1612326300000|2021-02-03 04:25:00|5820|5796.8|5818.4|5795.2|5821|5797.8|5816.1|5792.9|0
1612326600000|2021-02-03 04:30:00|5817.4|5794.2|5819.2|5796|5819.2|5796|5817|5793.8|0
1612326900000|2021-02-03 04:35:00|5819.1|5795.9|5821.8|5798.6|5822.2|5799|5819.1|5795.9|0
1612327200000|2021-02-03 04:40:00|5820.8|5797.6|5824.3|5801.1|5824.7|5801.5|5820.7|5797.5|0
1612327500000|2021-02-03 04:45:00|5823.6|5800.4|5820.4|5797.2|5823.6|5800.4|5817.3|5794.1|0
1612327800000|2021-02-03 04:50:00|5820.5|5797.3|5815.1|5791.9|5820.5|5797.3|5815.1|5791.9|0
1612328100000|2021-02-03 04:55:00|5814.8|5791.6|5815.5|5792.3|5816.9|5793.7|5814.1|5790.9|0
1612393800000|2021-02-03 23:10:00|5816.6|5793.4|5794.9|5771.7|5816.6|5793.4|5794.9|5771.7|0
1612394100000|2021-02-03 23:15:00|5799.2|5776|5802.8|5779.6|5802.8|5779.6|5796.8|5773.6|0
1612394400000|2021-02-03 23:20:00|5803.2|5780|5798.2|5775|5806.9|5783.7|5795.5|5772.3|0
1612394700000|2021-02-03 23:25:00|5797.3|5774.1|5800.9|5777.7|5800.9|5777.7|5792.4|5769.2|0
1612395000000|2021-02-03 23:30:00|5800.5|5777.3|5802.9|5779.7|5807.3|5784.1|5800|5776.8|0
1612395300000|2021-02-03 23:35:00|5800.9|5777.7|5800.3|5777.1|5803.2|5780|5800.3|5777.1|0
1612395600000|2021-02-03 23:40:00|5802.3|5779.1|5795.4|5772.2|5802.3|5779.1|5795.4|5772.2|0
1612395900000|2021-02-03 23:45:00|5796.7|5773.5|5796.4|5773.2|5798.2|5775|5794|5770.8|0
1612396200000|2021-02-03 23:50:00|5798.2|5775|5797.9|5774.7|5804.3|5781.1|5797.9|5774.7|0
1612396500000|2021-02-03 23:55:00|5796.6|5773.4|5798.5|5775.3|5798.5|5775.3|5792.9|5769.7|0
1612396800000|2021-02-04 00:00:00|5798.2|5775|5802.1|5778.9|5803.8|5780.6|5797.3|5774.1|0
1612397100000|2021-02-04 00:05:00|5801.6|5778.4|5803.1|5779.9|5804|5780.8|5800.5|5777.3|0
1612397400000|2021-02-04 00:10:00|5801.7|5778.5|5804.7|5781.5|5808.4|5785.2|5800.8|5777.6|0
1612397700000|2021-02-04 00:15:00|5803.3|5780.1|5803.3|5780.1|5804.6|5781.4|5801.7|5778.5|0
1612398000000|2021-02-04 00:20:00|5803.2|5780|5798.5|5775.3|5803.2|5780|5797.4|5774.2|0
1612398300000|2021-02-04 00:25:00|5798.4|5775.2|5799.4|5776.2|5801.7|5778.5|5798|5774.8|0
1612398600000|2021-02-04 00:30:00|5799.7|5776.5|5794.7|5771.5|5799.7|5776.5|5794.7|5771.5|0
1612398900000|2021-02-04 00:35:00|5794.8|5771.6|5794.3|5771.1|5795.3|5772.1|5792.6|5769.4|0
1612399200000|2021-02-04 00:40:00|5794.6|5771.4|5793.1|5769.9|5796.8|5773.6|5793.1|5769.9|0
1612399500000|2021-02-04 00:45:00|5793.2|5770|5792.9|5769.7|5794.3|5771.1|5790.6|5767.4|0
1612399800000|2021-02-04 00:50:00|5790|5766.8|5783.1|5760.1|5790.3|5767.1|5783.1|5760.1|0
1612400100000|2021-02-04 00:55:00|5783.5|5760.5|5780.2|5757.2|5784.6|5761.6|5780.2|5757.2|0
1612400400000|2021-02-04 01:00:00|5780|5757|5785|5762|5785.9|5762.9|5780|5757|0
1612400700000|2021-02-04 01:05:00|5783.9|5760.9|5785.6|5762.6|5786.1|5763.1|5783.9|5760.9|0
1612401000000|2021-02-04 01:10:00|5785.7|5762.7|5787.2|5764|5787.3|5764.1|5784.1|5761.1|0
1612401300000|2021-02-04 01:15:00|5786.3|5763.3|5786.7|5763.5|5788.5|5765.3|5785|5762|0
1612401600000|2021-02-04 01:20:00|5788|5764.8|5790.4|5767.2|5792.4|5769.2|5788|5764.8|0
1612401900000|2021-02-04 01:25:00|5789.2|5766|5795|5771.8|5796.6|5773.4|5789.2|5766|0
1612402200000|2021-02-04 01:30:00|5795.3|5772.1|5799.7|5776.5|5799.7|5776.5|5794.4|5771.2|0
1612402500000|2021-02-04 01:35:00|5800.1|5776.9|5794.6|5771.4|5800.1|5776.9|5794.2|5771|0
1612402800000|2021-02-04 01:40:00|5794.2|5771|5794.5|5771.3|5795.7|5772.5|5793.7|5770.5|0
1612403100000|2021-02-04 01:45:00|5793.3|5770.1|5794|5770.8|5796.3|5773.1|5793.3|5770.1|0
1612403400000|2021-02-04 01:50:00|5793.5|5770.3|5790.2|5767|5794.8|5771.6|5789.1|5765.9|0
1612403700000|2021-02-04 01:55:00|5790.5|5767.3|5791.2|5768|5792.8|5769.6|5790|5766.8|0
1612404000000|2021-02-04 02:00:00|5790.5|5767.3|5787.8|5764.6|5790.6|5767.4|5787.8|5764.6|0
1612404300000|2021-02-04 02:05:00|5786.1|5763.1|5785.5|5762.5|5787.4|5764.2|5783.6|5760.6|0
1612404600000|2021-02-04 02:10:00|5784.7|5761.7|5782.1|5759.1|5784.7|5761.7|5781.9|5758.9|0
1612404900000|2021-02-04 02:15:00|5782.6|5759.6|5785|5762|5785|5762|5779.6|5756.6|0
1612405200000|2021-02-04 02:20:00|5784.6|5761.6|5782.3|5759.3|5784.7|5761.7|5782.3|5759.3|0
1612405500000|2021-02-04 02:25:00|5782.1|5759.1|5782|5759|5783.8|5760.8|5781.1|5758.1|0
1612405800000|2021-02-04 02:30:00|5781.6|5758.6|5782.9|5759.9|5783.3|5760.3|5781.2|5758.2|0
1612406100000|2021-02-04 02:35:00|5783.4|5760.4|5784.5|5761.5|5784.5|5761.5|5783.4|5760.4|0
1612406400000|2021-02-04 02:40:00|5783.8|5760.8|5788.5|5765.3|5788.5|5765.3|5783.8|5760.8|0
1612406700000|2021-02-04 02:45:00|5788.3|5765.1|5787.3|5764.1|5788.3|5765.1|5784.5|5761.5|0
1612407000000|2021-02-04 02:50:00|5787.9|5764.7|5787.6|5764.4|5788.2|5765|5784.6|5761.6|0
1612407300000|2021-02-04 02:55:00|5788|5764.8|5787.2|5764|5789.5|5766.3|5786.2|5763.2|0
1612407600000|2021-02-04 03:00:00|5787.1|5763.9|5789.2|5766|5789.4|5766.2|5786.2|5763.2|0
1612407900000|2021-02-04 03:05:00|5788.7|5765.5|5786.3|5763.3|5789.5|5766.3|5786.3|5763.3|0
1612408200000|2021-02-04 03:10:00|5785.5|5762.5|5782.1|5759.1|5786.2|5763.2|5781.2|5758.2|0
1612408500000|2021-02-04 03:15:00|5782.2|5759.2|5777.1|5754.1|5782.2|5759.2|5776.6|5753.6|0
1612408800000|2021-02-04 03:20:00|5777|5754|5774.9|5751.9|5777.1|5754.1|5774.3|5751.3|0
1612409100000|2021-02-04 03:25:00|5775|5752|5773.5|5750.5|5775|5752|5773|5750|0
1612409400000|2021-02-04 03:30:00|5774|5751|5773.5|5750.5|5775.2|5752.2|5772.4|5749.4|0
1612409700000|2021-02-04 03:35:00|5772.7|5749.7|5770.4|5747.4|5773|5750|5770.4|5747.4|0
1612410000000|2021-02-04 03:40:00|5770.8|5747.8|5766|5743|5770.8|5747.8|5762.9|5739.9|0
1612410300000|2021-02-04 03:45:00|5766.5|5743.5|5765.8|5742.8|5766.7|5743.7|5763.9|5740.9|0
1612410600000|2021-02-04 03:50:00|5766.2|5743.2|5763.5|5740.5|5766.2|5743.2|5763.5|5740.5|0
1612410900000|2021-02-04 03:55:00|5765.4|5742.4|5761.4|5738.4|5765.4|5742.4|5761.4|5738.4|0
1612411200000|2021-02-04 04:00:00|5760|5737|5755.1|5732.1|5760|5737|5755.1|5732.1|0
1612411500000|2021-02-04 04:05:00|5755.9|5732.9|5759.1|5736.1|5759.9|5736.9|5755.9|5732.9|0
1612411800000|2021-02-04 04:10:00|5760.2|5737.2|5761.7|5738.7|5763.6|5740.6|5759.9|5736.9|0
1612412100000|2021-02-04 04:15:00|5763.3|5740.3|5762.2|5739.2|5764.9|5741.9|5761.8|5738.8|0
1612412400000|2021-02-04 04:20:00|5761.9|5738.9|5769.4|5746.4|5769.4|5746.4|5761.9|5738.9|0
1612412700000|2021-02-04 04:25:00|5769.2|5746.2|5774|5751|5774.8|5751.8|5768.7|5745.7|0
1612413000000|2021-02-04 04:30:00|5774.7|5751.7|5775|5752|5775|5752|5768.7|5745.7|0
1612413300000|2021-02-04 04:35:00|5775.2|5752.2|5776.8|5753.8|5777.8|5754.8|5773.1|5750.1|0
1612413600000|2021-02-04 04:40:00|5779.2|5756.2|5776.7|5753.7|5781|5758|5776.7|5753.7|0
1612413900000|2021-02-04 04:45:00|5777.2|5754.2|5779|5756|5779.9|5756.9|5776.7|5753.7|0
1612414200000|2021-02-04 04:50:00|5778.9|5755.9|5779.5|5756.5|5779.5|5756.5|5777|5754|0
1612414500000|2021-02-04 04:55:00|5778.4|5755.4|5779.6|5756.6|5781.5|5758.5|5778.4|5755.4|0
1612480200000|2021-02-04 23:10:00|5858.8|5835.4|5849.6|5826.2|5858.8|5835.4|5849.6|5826.2|0
1612480500000|2021-02-04 23:15:00|5850|5826.6|5858.4|5835|5858.4|5835|5850|5826.6|0
1612480800000|2021-02-04 23:20:00|5858.2|5834.8|5859.3|5835.9|5859.5|5836.1|5857.2|5833.8|0
1612481100000|2021-02-04 23:25:00|5862.6|5839.2|5859.3|5835.9|5862.6|5839.2|5854.9|5831.5|0
1612481400000|2021-02-04 23:30:00|5856.3|5832.9|5858.1|5834.7|5858.1|5834.7|5854.6|5831.2|0
1612481700000|2021-02-04 23:35:00|5857|5833.6|5853.6|5830.2|5857|5833.6|5852.7|5829.3|0
1612482000000|2021-02-04 23:40:00|5853.3|5829.9|5855.4|5832|5856.3|5832.9|5852.9|5829.5|0
1612482300000|2021-02-04 23:45:00|5855.5|5832.1|5865.4|5842|5865.4|5842|5855.5|5832.1|0
1612482600000|2021-02-04 23:50:00|5866.7|5843.3|5867.3|5843.9|5867.6|5844.2|5865.4|5842|0
1612482900000|2021-02-04 23:55:00|5869.9|5846.5|5876.2|5852.8|5876.4|5853|5869.9|5846.5|0
1612483200000|2021-02-05 00:00:00|5877.7|5854.3|5881.8|5858.4|5886|5862.6|5877.7|5854.3|0
1612483500000|2021-02-05 00:05:00|5882|5858.6|5876.1|5852.7|5883.6|5860.2|5876.1|5852.7|0
1612483800000|2021-02-05 00:10:00|5874.8|5851.4|5879.5|5856.1|5879.9|5856.5|5874.8|5851.4|0
1612484100000|2021-02-05 00:15:00|5880.5|5857.1|5880.2|5856.8|5882.1|5858.7|5879.9|5856.5|0
1612484400000|2021-02-05 00:20:00|5880.8|5857.4|5878.3|5854.9|5881.5|5858.1|5878.3|5854.9|0
1612484700000|2021-02-05 00:25:00|5874.9|5851.5|5868|5844.6|5874.9|5851.5|5868|5844.6|0
1612485000000|2021-02-05 00:30:00|5867.5|5844.1|5862.8|5839.4|5868.9|5845.5|5862.8|5839.4|0
1612485300000|2021-02-05 00:35:00|5862.3|5838.9|5858.9|5835.5|5862.3|5838.9|5858.9|5835.5|0
1612485600000|2021-02-05 00:40:00|5859.1|5835.7|5858.4|5835|5862.1|5838.7|5858.4|5835|0
1612485900000|2021-02-05 00:45:00|5856.5|5833.1|5845.8|5822.4|5856.5|5833.1|5845.8|5822.4|0
1612486200000|2021-02-05 00:50:00|5845.2|5821.8|5847.4|5824|5847.9|5824.5|5845.2|5821.8|0
1612486500000|2021-02-05 00:55:00|5848.2|5824.8|5847.2|5823.8|5849.5|5826.1|5847.2|5823.8|0
1612486800000|2021-02-05 01:00:00|5848.1|5824.7|5849.3|5825.9|5849.3|5825.9|5846.5|5823.1|0
1612487100000|2021-02-05 01:05:00|5851.4|5828|5852.4|5829|5852.4|5829|5848.2|5824.8|0
1612487400000|2021-02-05 01:10:00|5852.3|5828.9|5856.6|5833.2|5856.6|5833.2|5850.8|5827.4|0
1612487700000|2021-02-05 01:15:00|5858|5834.6|5856.7|5833.3|5860|5836.6|5856|5832.6|0
1612488000000|2021-02-05 01:20:00|5857.4|5834|5853.8|5830.4|5858|5834.6|5853.8|5830.4|0
1612488300000|2021-02-05 01:25:00|5855.4|5832|5848.1|5824.7|5855.4|5832|5847.4|5824|0
1612488600000|2021-02-05 01:30:00|5850.2|5826.8|5853.3|5829.9|5853.3|5829.9|5850.2|5826.8|0
1612488900000|2021-02-05 01:35:00|5855|5831.6|5862.3|5838.9|5862.4|5839|5855|5831.6|0
1612489200000|2021-02-05 01:40:00|5861.6|5838.2|5860.9|5837.5|5863.9|5840.5|5860.9|5837.5|0
1612489500000|2021-02-05 01:45:00|5860.4|5837|5868|5844.6|5869.6|5846.2|5860.4|5837|0
1612489800000|2021-02-05 01:50:00|5867.4|5844|5868.6|5845.2|5868.6|5845.2|5866.4|5843|0
1612490100000|2021-02-05 01:55:00|5869.1|5845.7|5870.9|5847.5|5872.5|5849.1|5869.1|5845.7|0
1612490400000|2021-02-05 02:00:00|5871.6|5848.2|5870.6|5847.2|5875.5|5852.1|5870.6|5847.2|0
1612490700000|2021-02-05 02:05:00|5869.7|5846.3|5866.5|5843.1|5872.1|5848.7|5866.5|5843.1|0
1612491000000|2021-02-05 02:10:00|5865.9|5842.5|5867.5|5844.1|5867.7|5844.3|5865.6|5842.2|0
1612491300000|2021-02-05 02:15:00|5866.8|5843.4|5870.3|5846.9|5870.3|5846.9|5864.7|5841.3|0
1612491600000|2021-02-05 02:20:00|5869.7|5846.3|5872|5848.6|5872|5848.6|5868.6|5845.2|0
1612491900000|2021-02-05 02:25:00|5873.2|5849.8|5873.7|5850.3|5876.2|5852.8|5872.6|5849.2|0
1612492200000|2021-02-05 02:30:00|5873.2|5849.8|5875.4|5852|5876.3|5852.9|5873.2|5849.8|0
1612492500000|2021-02-05 02:35:00|5875.6|5852.2|5874.3|5850.9|5875.9|5852.5|5873.7|5850.3|0
1612492800000|2021-02-05 02:40:00|5874.5|5851.1|5871.2|5847.8|5874.5|5851.1|5871.2|5847.8|0
1612493100000|2021-02-05 02:45:00|5871.5|5848.1|5869.8|5846.4|5871.5|5848.1|5868.5|5845.1|0
1612493400000|2021-02-05 02:50:00|5870.7|5847.3|5871.2|5847.8|5871.2|5847.8|5869.4|5846|0
1612493700000|2021-02-05 02:55:00|5871.3|5847.9|5869.7|5846.3|5871.8|5848.4|5868.4|5845|0
1612494000000|2021-02-05 03:00:00|5869.6|5846.2|5867.8|5844.4|5870.5|5847.1|5867.8|5844.4|0
1612494300000|2021-02-05 03:05:00|5868.2|5844.8|5872.2|5848.8|5872.5|5849.1|5868.2|5844.8|0
1612494600000|2021-02-05 03:10:00|5873.1|5849.7|5870.5|5847.1|5873.9|5850.5|5870.5|5847.1|0
1612494900000|2021-02-05 03:15:00|5871.7|5848.3|5873.9|5850.5|5873.9|5850.5|5870.9|5847.5|0
1612495200000|2021-02-05 03:20:00|5875.6|5852.2|5876.1|5852.7|5877.1|5853.7|5874.9|5851.5|0
1612495500000|2021-02-05 03:25:00|5875.4|5852|5876.9|5853.5|5879.1|5855.7|5875.4|5852|0
1612495800000|2021-02-05 03:30:00|5876.6|5853.2|5877.2|5853.8|5878.3|5854.9|5876.6|5853.2|0
1612496100000|2021-02-05 03:35:00|5876.4|5853|5872.6|5849.2|5876.4|5853|5872.6|5849.2|0
1612496400000|2021-02-05 03:40:00|5872.8|5849.4|5871|5847.6|5874.3|5850.9|5871|5847.6|0
1612496700000|2021-02-05 03:45:00|5870.5|5847.1|5872.9|5849.5|5873.4|5850|5870.5|5847.1|0
1612497000000|2021-02-05 03:50:00|5874.5|5851.1|5870.9|5847.5|5874.5|5851.1|5870.9|5847.5|0
1612497300000|2021-02-05 03:55:00|5871.5|5848.1|5871.4|5848|5873.3|5849.9|5870.9|5847.5|0
1612497600000|2021-02-05 04:00:00|5871.6|5848.2|5877.7|5854.3|5877.7|5854.3|5871.6|5848.2|0
1612497900000|2021-02-05 04:05:00|5877.5|5854.1|5880.3|5856.9|5880.3|5856.9|5876.3|5852.9|0
1612498200000|2021-02-05 04:10:00|5879.4|5856|5878.5|5855.1|5880.5|5857.1|5878.3|5854.9|0
1612498500000|2021-02-05 04:15:00|5878.3|5854.9|5879.1|5855.7|5879.2|5855.8|5877.8|5854.4|0
1612498800000|2021-02-05 04:20:00|5878.7|5855.3|5877|5853.6|5879.7|5856.3|5877|5853.6|0
1612499100000|2021-02-05 04:25:00|5875.6|5852.2|5879.4|5856|5879.4|5856|5875.3|5851.9|0
1612499400000|2021-02-05 04:30:00|5878.4|5855|5883.1|5859.7|5883.2|5859.8|5878.4|5855|0
1612499700000|2021-02-05 04:35:00|5882.7|5859.3|5883.9|5860.5|5885|5861.6|5882.7|5859.3|0
1612500000000|2021-02-05 04:40:00|5884.3|5860.9|5880.2|5856.8|5886|5862.6|5878.4|5855|0
1612500300000|2021-02-05 04:45:00|5878.3|5854.9|5879.1|5855.7|5880.4|5857|5878.3|5854.9|0
1612500600000|2021-02-05 04:50:00|5880.2|5856.8|5883.6|5860.2|5883.6|5860.2|5880.2|5856.8|0
1612500900000|2021-02-05 04:55:00|5884.8|5861.4|5880.5|5857.1|5884.8|5861.4|5879.4|5856|0
1612739400000|2021-02-07 23:10:00|5886.2|5862.8|5891.2|5867.6|5895.1|5871.5|5886.2|5862.8|0
1612739700000|2021-02-07 23:15:00|5886.1|5862.7|5886.9|5863.3|5889.1|5865.5|5883.6|5860.2|0
1612740000000|2021-02-07 23:20:00|5888.1|5864.5|5898.9|5875.3|5898.9|5875.3|5888.1|5864.5|0
1612740300000|2021-02-07 23:25:00|5900.8|5877.2|5903.2|5879.6|5905.3|5881.7|5900.8|5877.2|0
1612740600000|2021-02-07 23:30:00|5904.2|5880.6|5900.5|5876.9|5904.2|5880.6|5900.5|5876.9|0
1612740900000|2021-02-07 23:35:00|5900.1|5876.5|5900.2|5876.6|5901.7|5878.1|5899.3|5875.7|0
1612741200000|2021-02-07 23:40:00|5900.6|5877|5901.3|5877.7|5901.3|5877.7|5897.7|5874.1|0
1612741500000|2021-02-07 23:45:00|5902.6|5879|5903.8|5880.2|5903.9|5880.3|5901.2|5877.6|0
1612741800000|2021-02-07 23:50:00|5904.3|5880.7|5904.1|5880.5|5904.5|5880.9|5902.5|5878.9|0
1612742100000|2021-02-07 23:55:00|5903.5|5879.9|5902.7|5879.1|5903.5|5879.9|5901.5|5877.9|0
1612742400000|2021-02-08 00:00:00|5902.5|5878.9|5899.3|5875.7|5902.9|5879.3|5898.6|5875|0
1612742700000|2021-02-08 00:05:00|5899.2|5875.6|5901.6|5878|5901.6|5878|5899|5875.4|0
1612743000000|2021-02-08 00:10:00|5900.6|5877|5904.9|5881.3|5904.9|5881.3|5900.6|5877|0
1612743300000|2021-02-08 00:15:00|5906.3|5882.7|5915.3|5891.7|5915.3|5891.7|5906.2|5882.6|0
1612743600000|2021-02-08 00:20:00|5915.1|5891.5|5917|5893.4|5917|5893.4|5914.6|5891|0
1612743900000|2021-02-08 00:25:00|5918.7|5895.1|5910.9|5887.3|5918.7|5895.1|5910.2|5886.6|0
1612744200000|2021-02-08 00:30:00|5911.5|5887.9|5907.7|5884.1|5911.5|5887.9|5906.7|5883.1|0
1612744500000|2021-02-08 00:35:00|5907.1|5883.5|5908.2|5884.6|5909.3|5885.7|5906.9|5883.3|0
1612744800000|2021-02-08 00:40:00|5910.1|5886.5|5912.2|5888.6|5913.2|5889.6|5910.1|5886.5|0
1612745100000|2021-02-08 00:45:00|5913.4|5889.8|5910.6|5887|5913.4|5889.8|5910.6|5887|0
1612745400000|2021-02-08 00:50:00|5911.2|5887.6|5912.1|5888.5|5914.2|5890.6|5911|5887.4|0
1612745700000|2021-02-08 00:55:00|5911.9|5888.3|5910.9|5887.3|5912.7|5889.1|5908.8|5885.2|0
1612746000000|2021-02-08 01:00:00|5911.1|5887.5|5908|5884.4|5911.1|5887.5|5907.2|5883.6|0
1612746300000|2021-02-08 01:05:00|5907.9|5884.3|5908.8|5885.2|5909.1|5885.5|5907|5883.4|0
1612746600000|2021-02-08 01:10:00|5909.1|5885.5|5908.4|5884.8|5909.6|5886|5907|5883.4|0
1612746900000|2021-02-08 01:15:00|5908.1|5884.5|5908.9|5885.3|5908.9|5885.3|5906.7|5883.1|0
1612747200000|2021-02-08 01:20:00|5905.8|5882.2|5909.5|5885.9|5909.5|5885.9|5905.6|5882|0
1612747500000|2021-02-08 01:25:00|5912.6|5889|5918.4|5894.8|5918.4|5894.8|5912.6|5889|0
1612747800000|2021-02-08 01:30:00|5919|5895.4|5919.6|5896|5920.8|5897.2|5918.4|5894.8|0
1612748100000|2021-02-08 01:35:00|5918.6|5895|5921.6|5898|5921.6|5898|5917.5|5893.9|0
1612748400000|2021-02-08 01:40:00|5921.5|5897.9|5914.7|5891.1|5923.1|5899.5|5913.8|5890.2|0
1612748700000|2021-02-08 01:45:00|5915.3|5891.7|5914.1|5890.5|5915.5|5891.9|5914.1|5890.5|0
1612749000000|2021-02-08 01:50:00|5914.3|5890.7|5912.2|5888.6|5914.3|5890.7|5910.2|5886.6|0
1612749300000|2021-02-08 01:55:00|5910.5|5886.9|5910|5886.4|5912.8|5889.2|5909.9|5886.3|0
1612749600000|2021-02-08 02:00:00|5912.6|5889|5910.1|5886.5|5912.6|5889|5910.1|5886.5|0
1612749900000|2021-02-08 02:05:00|5912|5888.4|5917.2|5893.6|5917.2|5893.6|5912|5888.4|0
1612750200000|2021-02-08 02:10:00|5915.8|5892.2|5913.1|5889.5|5917|5893.4|5913.1|5889.5|0
1612750500000|2021-02-08 02:15:00|5912.2|5888.6|5911.3|5887.7|5912.9|5889.3|5911.3|5887.7|0
1612750800000|2021-02-08 02:20:00|5911.6|5888|5914.6|5891|5914.7|5891.1|5911.6|5888|0
1612751100000|2021-02-08 02:25:00|5914.3|5890.7|5914.9|5891.3|5915.2|5891.6|5913.8|5890.2|0
1612751400000|2021-02-08 02:30:00|5916.1|5892.5|5916.2|5892.6|5916.7|5893.1|5915.9|5892.3|0
1612751700000|2021-02-08 02:35:00|5916.6|5893|5922.4|5898.8|5922.4|5898.8|5916|5892.4|0
1612752000000|2021-02-08 02:40:00|5921.4|5897.8|5919.8|5896.2|5921.4|5897.8|5919.4|5895.8|0
1612752300000|2021-02-08 02:45:00|5919.7|5896.1|5920.4|5896.8|5920.4|5896.8|5918.9|5895.3|0
1612752600000|2021-02-08 02:50:00|5919.6|5896|5921.5|5897.9|5922.6|5899|5919.5|5895.9|0
1612752900000|2021-02-08 02:55:00|5921.8|5898.2|5919|5895.4|5922.4|5898.8|5919|5895.4|0
1612753200000|2021-02-08 03:00:00|5919.6|5896|5920.2|5896.6|5920.5|5896.9|5919.1|5895.5|0
1612753500000|2021-02-08 03:05:00|5920.9|5897.3|5919.3|5895.7|5921.3|5897.7|5919.3|5895.7|0
1612753800000|2021-02-08 03:10:00|5920.1|5896.5|5920.6|5897|5920.6|5897|5918.1|5894.5|0
1612754100000|2021-02-08 03:15:00|5919.6|5896|5921.2|5897.6|5921.4|5897.8|5919.6|5896|0
1612754400000|2021-02-08 03:20:00|5920.3|5896.7|5919.2|5895.6|5921|5897.4|5918.8|5895.2|0
1612754700000|2021-02-08 03:25:00|5918.9|5895.3|5917.6|5894|5919.9|5896.3|5917.6|5894|0
1612755000000|2021-02-08 03:30:00|5918.3|5894.7|5916.6|5893|5918.3|5894.7|5916.6|5893|0
1612755300000|2021-02-08 03:35:00|5916.9|5893.3|5918.3|5894.7|5919.5|5895.9|5916.3|5892.7|0
1612755600000|2021-02-08 03:40:00|5918.4|5894.8|5918.2|5894.6|5919.6|5896|5918.2|5894.6|0
1612755900000|2021-02-08 03:45:00|5917.7|5894.1|5913.6|5890|5917.7|5894.1|5913.6|5890|0
1612756200000|2021-02-08 03:50:00|5913.1|5889.5|5913.8|5890.2|5915|5891.4|5913.1|5889.5|0
1612756500000|2021-02-08 03:55:00|5913.9|5890.3|5910.8|5887.2|5913.9|5890.3|5910.8|5887.2|0
1612756800000|2021-02-08 04:00:00|5911.3|5887.7|5913|5889.4|5914.3|5890.7|5911.3|5887.7|0
1612757100000|2021-02-08 04:05:00|5911|5887.4|5914.4|5890.8|5914.4|5890.8|5910.9|5887.3|0
1612757400000|2021-02-08 04:10:00|5913.9|5890.3|5910.5|5886.9|5913.9|5890.3|5910.3|5886.7|0
1612757700000|2021-02-08 04:15:00|5911|5887.4|5908.4|5884.8|5911.4|5887.8|5908.4|5884.8|0
1612758000000|2021-02-08 04:20:00|5909.2|5885.6|5907.7|5884.1|5909.5|5885.9|5907.7|5884.1|0
1612758300000|2021-02-08 04:25:00|5907.5|5883.9|5912.3|5888.7|5912.3|5888.7|5907.1|5883.5|0
1612758600000|2021-02-08 04:30:00|5912.7|5889.1|5908.8|5885.2|5912.7|5889.1|5907.6|5884|0
1612758900000|2021-02-08 04:35:00|5910.9|5887.3|5908.2|5884.6|5912.5|5888.9|5908.2|5884.6|0
1612759200000|2021-02-08 04:40:00|5906.9|5883.3|5907.3|5883.7|5907.3|5883.7|5905.6|5882|0
1612759500000|2021-02-08 04:45:00|5909.1|5885.5|5908.1|5884.5|5909.9|5886.3|5908.1|5884.5|0
1612759800000|2021-02-08 04:50:00|5907.4|5883.8|5910.2|5886.6|5910.5|5886.9|5907.1|5883.5|0
1612760100000|2021-02-08 04:55:00|5910.1|5886.5|5910.4|5886.8|5911.8|5888.2|5906.7|5883.1|0
1612825800000|2021-02-08 23:10:00|5895.2|5871.6|5917.5|5893.9|5917.5|5893.9|5895.2|5871.6|0
1612826100000|2021-02-08 23:15:00|5918.3|5894.7|5911.7|5888.1|5923|5899.4|5911.7|5888.1|0
1612826400000|2021-02-08 23:20:00|5909.8|5886.2|5901.9|5878.3|5909.8|5886.2|5895.8|5872.2|0
1612826700000|2021-02-08 23:25:00|5903.3|5879.7|5898.3|5874.7|5903.3|5879.7|5893.8|5870.2|0
1612827000000|2021-02-08 23:30:00|5899.8|5876.2|5919.5|5895.9|5919.5|5895.9|5899.4|5875.8|0
1612827300000|2021-02-08 23:35:00|5918.6|5895|5917.7|5894.1|5926.6|5903|5916.9|5893.3|0
1612827600000|2021-02-08 23:40:00|5914.1|5890.5|5899.5|5875.9|5914.2|5890.6|5894.9|5871.3|0
1612827900000|2021-02-08 23:45:00|5900.2|5876.6|5908.1|5884.5|5908.1|5884.5|5900.2|5876.6|0
1612828200000|2021-02-08 23:50:00|5910.3|5886.7|5909.9|5886.3|5913.5|5889.9|5909.9|5886.3|0
1612828500000|2021-02-08 23:55:00|5908.5|5884.9|5904.8|5881.2|5908.5|5884.9|5903.7|5880.1|0
1612828800000|2021-02-09 00:00:00|5905|5881.4|5899.9|5876.3|5905|5881.4|5899.8|5876.2|0
1612829100000|2021-02-09 00:05:00|5899.7|5876.1|5898.9|5875.3|5902.1|5878.5|5898.4|5874.8|0
1612829400000|2021-02-09 00:10:00|5900.3|5876.7|5896.4|5872.8|5901|5877.4|5896.4|5872.8|0
1612829700000|2021-02-09 00:15:00|5896.5|5872.9|5888.7|5865.1|5896.5|5872.9|5886.3|5862.9|0
1612830000000|2021-02-09 00:20:00|5891.2|5867.6|5885.4|5862|5891.9|5868.3|5885.4|5862|0
1612830300000|2021-02-09 00:25:00|5885.2|5861.8|5877.1|5853.7|5885.2|5861.8|5875.9|5852.5|0
1612830600000|2021-02-09 00:30:00|5875|5851.6|5881.1|5857.7|5882.3|5858.9|5875|5851.6|0
1612830900000|2021-02-09 00:35:00|5878.8|5855.4|5879.9|5856.5|5881|5857.6|5875.1|5851.7|0
1612831200000|2021-02-09 00:40:00|5881.3|5857.9|5886.1|5862.7|5886.9|5863.3|5881.3|5857.9|0
1612831500000|2021-02-09 00:45:00|5885.6|5862.2|5886.4|5863|5890.7|5867.1|5885|5861.6|0
1612831800000|2021-02-09 00:50:00|5887.2|5863.6|5875|5851.6|5889.1|5865.5|5875|5851.6|0
1612832100000|2021-02-09 00:55:00|5880|5856.6|5878|5854.6|5883.1|5859.7|5875.5|5852.1|0
1612832400000|2021-02-09 01:00:00|5879.2|5855.8|5869.6|5846.2|5879.2|5855.8|5869.6|5846.2|0
1612832700000|2021-02-09 01:05:00|5869.2|5845.8|5860.8|5837.4|5869.2|5845.8|5859.5|5836.1|0
1612833000000|2021-02-09 01:10:00|5861.6|5838.2|5861|5837.6|5864.3|5840.9|5859.6|5836.2|0
1612833300000|2021-02-09 01:15:00|5860.6|5837.2|5862.2|5838.8|5863|5839.6|5860.6|5837.2|0
1612833600000|2021-02-09 01:20:00|5863.4|5840|5866.6|5843.2|5868|5844.6|5863.4|5840|0
1612833900000|2021-02-09 01:25:00|5868.4|5845|5870.2|5846.8|5870.2|5846.8|5863.4|5840|0
1612834200000|2021-02-09 01:30:00|5870.3|5846.9|5875.2|5851.8|5875.2|5851.8|5869.6|5846.2|0
1612834500000|2021-02-09 01:35:00|5876|5852.6|5874.7|5851.3|5876|5852.6|5872.6|5849.2|0
1612834800000|2021-02-09 01:40:00|5874.6|5851.2|5876.4|5853|5876.4|5853|5874.2|5850.8|0
1612835100000|2021-02-09 01:45:00|5877.4|5854|5881.1|5857.7|5881.1|5857.7|5877.4|5854|0
1612835400000|2021-02-09 01:50:00|5881.6|5858.2|5884.8|5861.4|5884.9|5861.5|5881.5|5858.1|0
1612835700000|2021-02-09 01:55:00|5885.9|5862.5|5880.5|5857.1|5885.9|5862.5|5880.5|5857.1|0
1612836000000|2021-02-09 02:00:00|5880.8|5857.4|5883.2|5859.8|5884.2|5860.8|5880.6|5857.2|0
1612836300000|2021-02-09 02:05:00|5882.1|5858.7|5873.2|5849.8|5882.1|5858.7|5872.5|5849.1|0
1612836600000|2021-02-09 02:10:00|5873.9|5850.5|5872.2|5848.8|5874.9|5851.5|5872.2|5848.8|0
1612836900000|2021-02-09 02:15:00|5872|5848.6|5878|5854.6|5878|5854.6|5870.7|5847.3|0
1612837200000|2021-02-09 02:20:00|5877.9|5854.5|5875.3|5851.9|5880.1|5856.7|5875.3|5851.9|0
1612837500000|2021-02-09 02:25:00|5877.4|5854|5875.7|5852.3|5877.4|5854|5873.2|5849.8|0
1612837800000|2021-02-09 02:30:00|5875.9|5852.5|5875.7|5852.3|5878|5854.6|5875.7|5852.3|0
1612838100000|2021-02-09 02:35:00|5875.4|5852|5875.3|5851.9|5876.9|5853.5|5875.3|5851.9|0
1612838400000|2021-02-09 02:40:00|5874.8|5851.4|5873.8|5850.4|5876.3|5852.9|5873|5849.6|0
1612838700000|2021-02-09 02:45:00|5873.9|5850.5|5873.1|5849.7|5876.7|5853.3|5873.1|5849.7|0
1612839000000|2021-02-09 02:50:00|5872.8|5849.4|5871.7|5848.3|5873.8|5850.4|5870.9|5847.5|0
1612839300000|2021-02-09 02:55:00|5872.2|5848.8|5873|5849.6|5874.3|5850.9|5872.2|5848.8|0
1612839600000|2021-02-09 03:00:00|5873.7|5850.3|5874.6|5851.2|5875.6|5852.2|5872.2|5848.8|0
1612839900000|2021-02-09 03:05:00|5876.2|5852.8|5869.8|5846.4|5876.6|5853.2|5869.8|5846.4|0
1612840200000|2021-02-09 03:10:00|5869.9|5846.5|5869.5|5846.1|5871.9|5848.5|5869.5|5846.1|0
1612840500000|2021-02-09 03:15:00|5869.3|5845.9|5862.5|5839.1|5870.5|5847.1|5862.5|5839.1|0
1612840800000|2021-02-09 03:20:00|5861.1|5837.7|5862.5|5839.1|5863.7|5840.3|5861.1|5837.7|0
1612841100000|2021-02-09 03:25:00|5863.1|5839.7|5865|5841.6|5865|5841.6|5862.6|5839.2|0
1612841400000|2021-02-09 03:30:00|5866.8|5843.4|5868.8|5845.4|5868.8|5845.4|5865.5|5842.1|0
1612841700000|2021-02-09 03:35:00|5867.8|5844.4|5868.3|5844.9|5871.1|5847.7|5866.9|5843.5|0
1612842000000|2021-02-09 03:40:00|5867.1|5843.7|5857|5833.6|5867.1|5843.7|5856.4|5833|0
1612842300000|2021-02-09 03:45:00|5858.6|5835.2|5858.7|5835.3|5859.2|5835.8|5856.4|5833|0
1612842600000|2021-02-09 03:50:00|5858|5834.6|5860.8|5837.4|5862|5838.6|5858|5834.6|0
1612842900000|2021-02-09 03:55:00|5861.8|5838.4|5860.6|5837.2|5862.3|5838.9|5859.5|5836.1|0
1612843200000|2021-02-09 04:00:00|5861.5|5838.1|5866.2|5842.8|5866.4|5843|5861.5|5838.1|0
1612843500000|2021-02-09 04:05:00|5866.1|5842.7|5864.1|5840.7|5866.1|5842.7|5863.4|5840|0
1612843800000|2021-02-09 04:10:00|5863.8|5840.4|5863.9|5840.5|5863.9|5840.5|5861.1|5837.7|0
1612844100000|2021-02-09 04:15:00|5862.8|5839.4|5865|5841.6|5865.8|5842.4|5862.8|5839.4|0
1612844400000|2021-02-09 04:20:00|5864.6|5841.2|5867.8|5844.4|5867.8|5844.4|5864.4|5841|0
1612844700000|2021-02-09 04:25:00|5867.1|5843.7|5869.2|5845.8|5870.3|5846.9|5867.1|5843.7|0
1612845000000|2021-02-09 04:30:00|5870.8|5847.4|5871.5|5848.1|5871.6|5848.2|5868.4|5845|0
1612845300000|2021-02-09 04:35:00|5873.4|5850|5874.4|5851|5875.5|5852.1|5872.3|5848.9|0
1612845600000|2021-02-09 04:40:00|5874.9|5851.5|5875.4|5852|5877.5|5854.1|5874.9|5851.5|0
1612845900000|2021-02-09 04:45:00|5876.2|5852.8|5866.5|5843.1|5876.6|5853.2|5866.5|5843.1|0
1612846200000|2021-02-09 04:50:00|5866.2|5842.8|5873.1|5849.7|5873.1|5849.7|5866.2|5842.8|0
1612846500000|2021-02-09 04:55:00|5875.5|5852.1|5870|5846.6|5875.5|5852.1|5869.1|5845.7|0
1612912200000|2021-02-09 23:10:00|5899|5875.4|5905.9|5882.3|5907.4|5883.8|5894.9|5871.3|0
1612912500000|2021-02-09 23:15:00|5903.7|5880.1|5917.7|5894.1|5917.7|5894.1|5903.2|5879.6|0
1612912800000|2021-02-09 23:20:00|5913.8|5890.2|5911.1|5887.5|5913.8|5890.2|5908.1|5884.5|0
1612913100000|2021-02-09 23:25:00|5908.5|5884.9|5907.6|5884|5909.8|5886.2|5906.2|5882.6|0
1612913400000|2021-02-09 23:30:00|5904.5|5880.9|5903.5|5879.9|5907.8|5884.2|5901.7|5878.1|0
1612913700000|2021-02-09 23:35:00|5903.2|5879.6|5894.4|5870.8|5903.2|5879.6|5894.4|5870.8|0
1612914000000|2021-02-09 23:40:00|5896.9|5873.3|5895.4|5871.8|5899|5875.4|5892.5|5868.9|0
1612914300000|2021-02-09 23:45:00|5893.4|5869.8|5885.4|5862|5893.4|5869.8|5883.6|5860.2|0
1612914600000|2021-02-09 23:50:00|5885.2|5861.8|5873.5|5850.1|5885.2|5861.8|5870.1|5846.7|0
1612914900000|2021-02-09 23:55:00|5871.6|5848.2|5868.4|5845|5873.2|5849.8|5868.4|5845|0
1612915200000|2021-02-10 00:00:00|5864.4|5841|5867.9|5844.5|5868.2|5844.8|5858.3|5834.9|0
1612915500000|2021-02-10 00:05:00|5866.6|5843.2|5859.7|5836.3|5869.5|5846.1|5859.7|5836.3|0
1612915800000|2021-02-10 00:10:00|5860.8|5837.4|5859.4|5836|5861.2|5837.8|5856.6|5833.2|0
1612916100000|2021-02-10 00:15:00|5859.6|5836.2|5858.3|5834.9|5861.8|5838.4|5857.5|5834.1|0
1612916400000|2021-02-10 00:20:00|5858|5834.6|5857.7|5834.3|5861.3|5837.9|5857.7|5834.3|0
1612916700000|2021-02-10 00:25:00|5859.2|5835.8|5872.2|5848.8|5872.2|5848.8|5859.2|5835.8|0
1612917000000|2021-02-10 00:30:00|5872.3|5848.9|5870.6|5847.2|5875|5851.6|5870.2|5846.8|0
1612917300000|2021-02-10 00:35:00|5870.5|5847.1|5862.2|5838.8|5870.5|5847.1|5862.2|5838.8|0
1612917600000|2021-02-10 00:40:00|5861.7|5838.3|5862.7|5839.3|5863.8|5840.4|5859.6|5836.2|0
1612917900000|2021-02-10 00:45:00|5863.2|5839.8|5857.7|5834.3|5863.2|5839.8|5857.1|5833.7|0
1612918200000|2021-02-10 00:50:00|5857.4|5834|5857.3|5833.9|5858.5|5835.1|5856.8|5833.4|0
1612918500000|2021-02-10 00:55:00|5857.2|5833.8|5864.2|5840.8|5864.2|5840.8|5857.1|5833.7|0
1612918800000|2021-02-10 01:00:00|5863|5839.6|5861.5|5838.1|5863.5|5840.1|5860.7|5837.3|0
1612919100000|2021-02-10 01:05:00|5862.7|5839.3|5859.4|5836|5862.7|5839.3|5859.2|5835.8|0
1612919400000|2021-02-10 01:10:00|5861.3|5837.9|5860.9|5837.5|5861.3|5837.9|5858.9|5835.5|0
1612919700000|2021-02-10 01:15:00|5861.4|5838|5867|5843.6|5867|5843.6|5861.4|5838|0
1612920000000|2021-02-10 01:20:00|5863.8|5840.4|5863.3|5839.9|5865.4|5842|5862|5838.6|0
1612920300000|2021-02-10 01:25:00|5862|5838.6|5863.2|5839.8|5865.1|5841.7|5862|5838.6|0
1612920600000|2021-02-10 01:30:00|5861.3|5837.9|5863.1|5839.7|5863.7|5840.3|5861.3|5837.9|0
1612920900000|2021-02-10 01:35:00|5863.6|5840.2|5864.2|5840.8|5866.5|5843.1|5863.6|5840.2|0
1612921200000|2021-02-10 01:40:00|5863.9|5840.5|5867|5843.6|5867|5843.6|5863.4|5840|0
1612921500000|2021-02-10 01:45:00|5866.9|5843.5|5866.7|5843.3|5867.4|5844|5865.8|5842.4|0
1612921800000|2021-02-10 01:50:00|5867.8|5844.4|5867.2|5843.8|5869.3|5845.9|5867.2|5843.8|0
1612922100000|2021-02-10 01:55:00|5866.4|5843|5868.1|5844.7|5868.1|5844.7|5866.3|5842.9|0
1612922400000|2021-02-10 02:00:00|5869.7|5846.3|5871.2|5847.8|5871.3|5847.9|5869.6|5846.2|0
1612922700000|2021-02-10 02:05:00|5872.5|5849.1|5871.7|5848.3|5873|5849.6|5870.4|5847|0
1612923000000|2021-02-10 02:10:00|5872.1|5848.7|5872.3|5848.9|5873|5849.6|5871.9|5848.5|0
1612923300000|2021-02-10 02:15:00|5871.8|5848.4|5869.8|5846.4|5871.8|5848.4|5869.2|5845.8|0
1612923600000|2021-02-10 02:20:00|5869.2|5845.8|5870.1|5846.7|5870.1|5846.7|5868.6|5845.2|0
1612923900000|2021-02-10 02:25:00|5870.6|5847.2|5879.3|5855.9|5879.3|5855.9|5870.6|5847.2|0
1612924200000|2021-02-10 02:30:00|5881.1|5857.7|5878.8|5855.4|5881.8|5858.4|5877.4|5854|0
1612924500000|2021-02-10 02:35:00|5879.3|5855.9|5877.9|5854.5|5880|5856.6|5877.9|5854.5|0
1612924800000|2021-02-10 02:40:00|5877.2|5853.8|5877.1|5853.7|5877.7|5854.3|5876.8|5853.4|0
1612925100000|2021-02-10 02:45:00|5876.1|5852.7|5873.1|5849.7|5878|5854.6|5873.1|5849.7|0
1612925400000|2021-02-10 02:50:00|5873.5|5850.1|5874.2|5850.8|5875.1|5851.7|5873.5|5850.1|0
1612925700000|2021-02-10 02:55:00|5874.9|5851.5|5874.8|5851.4|5876.5|5853.1|5874.3|5850.9|0
1612926000000|2021-02-10 03:00:00|5875.3|5851.9|5883|5859.6|5883.4|5860|5875.3|5851.9|0
1612926300000|2021-02-10 03:05:00|5882.9|5859.5|5879.9|5856.5|5882.9|5859.5|5879.9|5856.5|0
1612926600000|2021-02-10 03:10:00|5880.2|5856.8|5879.3|5855.9|5880.6|5857.2|5879.3|5855.9|0
1612926900000|2021-02-10 03:15:00|5879.2|5855.8|5874.3|5850.9|5879.6|5856.2|5874.3|5850.9|0
1612927200000|2021-02-10 03:20:00|5874.9|5851.5|5870.5|5847.1|5874.9|5851.5|5870.5|5847.1|0
1612927500000|2021-02-10 03:25:00|5870.1|5846.7|5863.4|5840|5870.4|5847|5863.4|5840|0
1612927800000|2021-02-10 03:30:00|5862.9|5839.5|5868.3|5844.9|5868.3|5844.9|5862.1|5838.7|0
1612928100000|2021-02-10 03:35:00|5866.7|5843.3|5867|5843.6|5867.4|5844|5866.2|5842.8|0
1612928400000|2021-02-10 03:40:00|5867.2|5843.8|5866.3|5842.9|5868.2|5844.8|5866.3|5842.9|0
1612928700000|2021-02-10 03:45:00|5866|5842.6|5866.9|5843.5|5867.1|5843.7|5865.7|5842.3|0
1612929000000|2021-02-10 03:50:00|5866.2|5842.8|5867.4|5844|5870.6|5847.2|5866.2|5842.8|0
1612929300000|2021-02-10 03:55:00|5868.4|5845|5864.3|5840.9|5868.4|5845|5864.3|5840.9|0
1612929600000|2021-02-10 04:00:00|5862|5838.6|5858.6|5835.2|5863.1|5839.7|5858.6|5835.2|0
1612929900000|2021-02-10 04:05:00|5858.9|5835.5|5862.9|5839.5|5862.9|5839.5|5857.1|5833.7|0
1612930200000|2021-02-10 04:10:00|5865.6|5842.2|5864.2|5840.8|5865.6|5842.2|5861.6|5838.2|0
1612930500000|2021-02-10 04:15:00|5866.8|5843.4|5870.1|5846.7|5870.1|5846.7|5866.1|5842.7|0
1612930800000|2021-02-10 04:20:00|5870.5|5847.1|5866|5842.6|5871.1|5847.7|5866|5842.6|0
1612931100000|2021-02-10 04:25:00|5865.6|5842.2|5868|5844.6|5868.2|5844.8|5864.8|5841.4|0
1612931400000|2021-02-10 04:30:00|5867|5843.6|5866.1|5842.7|5869.3|5845.9|5865.6|5842.2|0
1612931700000|2021-02-10 04:35:00|5865.5|5842.1|5864.8|5841.4|5865.6|5842.2|5863.5|5840.1|0
1612932000000|2021-02-10 04:40:00|5865.1|5841.7|5867|5843.6|5867.4|5844|5864|5840.6|0
1612932300000|2021-02-10 04:45:00|5867.2|5843.8|5863.1|5839.7|5867.6|5844.2|5861.6|5838.2|0
1612932600000|2021-02-10 04:50:00|5863.5|5840.1|5860.4|5837|5863.5|5840.1|5860.4|5837|0
1612932900000|2021-02-10 04:55:00|5860.8|5837.4|5865|5841.6|5865.4|5842|5860.8|5837.4|0
1612998600000|2021-02-10 23:10:00|5822.2|5799|5820.4|5797.2|5822.2|5799|5817.3|5794.1|0
1612998900000|2021-02-10 23:15:00|5821.8|5798.6|5837.2|5813.8|5837.2|5813.8|5821.8|5798.6|0
1612999200000|2021-02-10 23:20:00|5837.7|5814.3|5847.9|5824.5|5847.9|5824.5|5837.7|5814.3|0
1612999500000|2021-02-10 23:25:00|5852.1|5828.7|5851.5|5828.1|5852.1|5828.7|5849.1|5825.7|0
1612999800000|2021-02-10 23:30:00|5856.9|5833.5|5875.4|5852|5875.4|5852|5856.9|5833.5|0
1613000100000|2021-02-10 23:35:00|5877.3|5853.9|5884.1|5860.7|5884.6|5861.2|5877.3|5853.9|0
1613000400000|2021-02-10 23:40:00|5885.4|5862|5877.7|5854.3|5885.4|5862|5874.8|5851.4|0
1613000700000|2021-02-10 23:45:00|5878.5|5855.1|5887.7|5864.1|5889|5865.4|5878.5|5855.1|0
1613001000000|2021-02-10 23:50:00|5887.6|5864|5879.3|5855.9|5887.6|5864|5879.3|5855.9|0
1613001300000|2021-02-10 23:55:00|5878.9|5855.5|5880.5|5857.1|5883.6|5860.2|5877.9|5854.5|0
1613001600000|2021-02-11 00:00:00|5879.8|5856.4|5879.4|5856|5879.8|5856.4|5875.2|5851.8|0
1613001900000|2021-02-11 00:05:00|5879.6|5856.2|5872.8|5849.4|5879.6|5856.2|5872.8|5849.4|0
1613002200000|2021-02-11 00:10:00|5871.7|5848.3|5870.3|5846.9|5876.1|5852.7|5870.1|5846.7|0
1613002500000|2021-02-11 00:15:00|5870.7|5847.3|5868.1|5844.7|5870.7|5847.3|5860.6|5837.2|0
1613002800000|2021-02-11 00:20:00|5866.4|5843|5868.5|5845.1|5868.5|5845.1|5866.1|5842.7|0
1613003100000|2021-02-11 00:25:00|5864|5840.6|5863.7|5840.3|5864|5840.6|5855.7|5832.3|0
1613003400000|2021-02-11 00:30:00|5862.3|5838.9|5861.5|5838.1|5862.8|5839.4|5858.2|5834.8|0
1613003700000|2021-02-11 00:35:00|5862.4|5839|5859|5835.6|5862.4|5839|5855.1|5831.7|0
1613004000000|2021-02-11 00:40:00|5854|5830.6|5853.7|5830.3|5855.5|5832.1|5852|5828.6|0
1613004300000|2021-02-11 00:45:00|5855.7|5832.3|5854.6|5831.2|5855.9|5832.5|5852.5|5829.1|0
1613004600000|2021-02-11 00:50:00|5856.2|5832.8|5855.8|5832.4|5857.4|5834|5855.7|5832.3|0
1613004900000|2021-02-11 00:55:00|5856.1|5832.7|5856.9|5833.5|5858.7|5835.3|5853.2|5829.8|0
1613005200000|2021-02-11 01:00:00|5855.6|5832.2|5862.2|5838.8|5862.2|5838.8|5855.6|5832.2|0
1613005500000|2021-02-11 01:05:00|5862.9|5839.5|5867.1|5843.7|5867.4|5844|5862.7|5839.3|0
1613005800000|2021-02-11 01:10:00|5867.3|5843.9|5866.2|5842.8|5867.3|5843.9|5864.8|5841.4|0
1613006100000|2021-02-11 01:15:00|5867|5843.6|5867.3|5843.9|5867.3|5843.9|5865|5841.6|0
1613006400000|2021-02-11 01:20:00|5867.8|5844.4|5864.5|5841.1|5867.8|5844.4|5863.3|5839.9|0
1613006700000|2021-02-11 01:25:00|5864.1|5840.7|5863.5|5840.1|5865.8|5842.4|5863.1|5839.7|0
1613007000000|2021-02-11 01:30:00|5863.4|5840|5860.9|5837.5|5864.2|5840.8|5860.1|5836.7|0
1613007300000|2021-02-11 01:35:00|5861.3|5837.9|5864.3|5840.9|5865|5841.6|5859.5|5836.1|0
1613007600000|2021-02-11 01:40:00|5864.9|5841.5|5860|5836.6|5864.9|5841.5|5860|5836.6|0
1613007900000|2021-02-11 01:45:00|5860.8|5837.4|5856.5|5833.1|5862.8|5839.4|5856.5|5833.1|0
1613008200000|2021-02-11 01:50:00|5856.9|5833.5|5853.1|5829.7|5856.9|5833.5|5849.1|5825.7|0
1613008500000|2021-02-11 01:55:00|5853.4|5830|5855.1|5831.7|5857|5833.6|5853.1|5829.7|0
1613008800000|2021-02-11 02:00:00|5853.4|5830|5853|5829.6|5853.4|5830|5850.3|5826.9|0
1613009100000|2021-02-11 02:05:00|5852.9|5829.5|5855.5|5832.1|5855.5|5832.1|5852.5|5829.1|0
1613009400000|2021-02-11 02:10:00|5856.6|5833.2|5858|5834.6|5858|5834.6|5855.9|5832.5|0
1613009700000|2021-02-11 02:15:00|5859.2|5835.8|5861.6|5838.2|5863.2|5839.8|5859.2|5835.8|0
1613010000000|2021-02-11 02:20:00|5863.5|5840.1|5862.6|5839.2|5865.4|5842|5862.2|5838.8|0
1613010300000|2021-02-11 02:25:00|5861.4|5838|5862.4|5839|5864.8|5841.4|5861.4|5838|0
1613010600000|2021-02-11 02:30:00|5863.9|5840.5|5862.7|5839.3|5864.6|5841.2|5860.4|5837|0
1613010900000|2021-02-11 02:35:00|5862.3|5838.9|5864.3|5840.9|5864.3|5840.9|5861.2|5837.8|0
1613011200000|2021-02-11 02:40:00|5864.8|5841.4|5866.8|5843.4|5867.9|5844.5|5864.8|5841.4|0
1613011500000|2021-02-11 02:45:00|5865.9|5842.5|5869.2|5845.8|5870.1|5846.7|5865.8|5842.4|0
1613011800000|2021-02-11 02:50:00|5869.6|5846.2|5873|5849.6|5874|5850.6|5869.6|5846.2|0
1613012100000|2021-02-11 02:55:00|5872.3|5848.9|5874.6|5851.2|5874.7|5851.3|5872.2|5848.8|0
1613012400000|2021-02-11 03:00:00|5875|5851.6|5871.7|5848.3|5875|5851.6|5871.7|5848.3|0
1613012700000|2021-02-11 03:05:00|5872.5|5849.1|5873.6|5850.2|5874|5850.6|5872.3|5848.9|0
1613013000000|2021-02-11 03:10:00|5873.8|5850.4|5873|5849.6|5873.8|5850.4|5870.5|5847.1|0
1613013300000|2021-02-11 03:15:00|5873.6|5850.2|5873.5|5850.1|5875.3|5851.9|5872.7|5849.3|0
1613013600000|2021-02-11 03:20:00|5873|5849.6|5872.2|5848.8|5874.1|5850.7|5871.1|5847.7|0
1613013900000|2021-02-11 03:25:00|5872.4|5849|5875.7|5852.3|5876.1|5852.7|5872.4|5849|0
1613014200000|2021-02-11 03:30:00|5874.5|5851.1|5874.9|5851.5|5875.2|5851.8|5873.5|5850.1|0
1613014500000|2021-02-11 03:35:00|5875.2|5851.8|5875|5851.6|5876.1|5852.7|5873.7|5850.3|0
1613014800000|2021-02-11 03:40:00|5876.9|5853.5|5876.5|5853.1|5877.8|5854.4|5875.6|5852.2|0
1613015100000|2021-02-11 03:45:00|5877.1|5853.7|5876.8|5853.4|5877.1|5853.7|5875.1|5851.7|0
1613015400000|2021-02-11 03:50:00|5876.4|5853|5877.8|5854.4|5878.2|5854.8|5876.4|5853|0
1613015700000|2021-02-11 03:55:00|5877.7|5854.3|5876.3|5852.9|5879.5|5856.1|5876.3|5852.9|0
1613016000000|2021-02-11 04:00:00|5875.1|5851.7|5874.3|5850.9|5875.4|5852|5874.1|5850.7|0
1613016300000|2021-02-11 04:05:00|5875.2|5851.8|5875.3|5851.9|5875.7|5852.3|5874.3|5850.9|0
1613016600000|2021-02-11 04:10:00|5874|5850.6|5876.2|5852.8|5877.5|5854.1|5874|5850.6|0
1613016900000|2021-02-11 04:15:00|5876.1|5852.7|5874.7|5851.3|5876.1|5852.7|5874.2|5850.8|0
1613017200000|2021-02-11 04:20:00|5873.6|5850.2|5872.9|5849.5|5874.8|5851.4|5871.6|5848.2|0
1613017500000|2021-02-11 04:25:00|5872.1|5848.7|5876|5852.6|5876.7|5853.3|5872.1|5848.7|0
1613017800000|2021-02-11 04:30:00|5877.2|5853.8|5875.9|5852.5|5877.2|5853.8|5875.9|5852.5|0
1613018100000|2021-02-11 04:35:00|5876.9|5853.5|5880|5856.6|5880.3|5856.9|5876.6|5853.2|0
1613018400000|2021-02-11 04:40:00|5878.2|5854.8|5877.3|5853.9|5878.5|5855.1|5877.3|5853.9|0
1613018700000|2021-02-11 04:45:00|5876.8|5853.4|5876.1|5852.7|5877|5853.6|5875.3|5851.9|0
1613019000000|2021-02-11 04:50:00|5876|5852.6|5877.5|5854.1|5878.7|5855.3|5875.7|5852.3|0
1613019300000|2021-02-11 04:55:00|5877.7|5854.3|5874.9|5851.5|5877.7|5854.3|5872.8|5849.4|0
1613085000000|2021-02-11 23:10:00|5866|5842.6|5866.2|5842.8|5868.7|5845.3|5861|5837.6|0
1613085300000|2021-02-11 23:15:00|5868.5|5845.1|5860.2|5836.8|5868.5|5845.1|5859.4|5836|0
1613085600000|2021-02-11 23:20:00|5857.6|5834.2|5856.2|5832.8|5860.6|5837.2|5853.4|5830|0
1613085900000|2021-02-11 23:25:00|5858.4|5835|5849.1|5825.7|5858.4|5835|5849.1|5825.7|0
1613086200000|2021-02-11 23:30:00|5844.8|5821.4|5855.1|5831.7|5855.1|5831.7|5844.8|5821.4|0
1613086500000|2021-02-11 23:35:00|5856|5832.6|5854.6|5831.2|5856|5832.6|5853.3|5829.9|0
1613086800000|2021-02-11 23:40:00|5857.6|5834.2|5862|5838.6|5862.5|5839.1|5855.9|5832.5|0
1613087100000|2021-02-11 23:45:00|5862.7|5839.3|5870.6|5847.2|5870.6|5847.2|5862.7|5839.3|0
1613087400000|2021-02-11 23:50:00|5871.5|5848.1|5868.1|5844.7|5871.5|5848.1|5866.4|5843|0
1613087700000|2021-02-11 23:55:00|5869|5845.6|5873.3|5849.9|5873.7|5850.3|5869|5845.6|0
1613088000000|2021-02-12 00:00:00|5877.2|5853.8|5867.6|5844.2|5877.2|5853.8|5865.5|5842.1|0
1613088300000|2021-02-12 00:05:00|5867.8|5844.4|5866.5|5843.1|5869.2|5845.8|5864|5840.6|0
1613088600000|2021-02-12 00:10:00|5869|5845.6|5867.9|5844.5|5870.8|5847.4|5867.2|5843.8|0
1613088900000|2021-02-12 00:15:00|5868|5844.6|5868.7|5845.3|5869|5845.6|5866.1|5842.7|0
1613089200000|2021-02-12 00:20:00|5868.5|5845.1|5868.6|5845.2|5870.6|5847.2|5868|5844.6|0
1613089500000|2021-02-12 00:25:00|5868.1|5844.7|5867.3|5843.9|5869.1|5845.7|5867.1|5843.7|0
1613089800000|2021-02-12 00:30:00|5866.8|5843.4|5871.6|5848.2|5871.6|5848.2|5866.8|5843.4|0
1613090100000|2021-02-12 00:35:00|5869.9|5846.5|5870.1|5846.7|5870.9|5847.5|5869.3|5845.9|0
1613090400000|2021-02-12 00:40:00|5870|5846.6|5870.4|5847|5872|5848.6|5869.7|5846.3|0
1613090700000|2021-02-12 00:45:00|5871|5847.6|5868.8|5845.4|5871|5847.6|5865.6|5842.2|0
1613091000000|2021-02-12 00:50:00|5869.5|5846.1|5870.9|5847.5|5873.5|5850.1|5869.5|5846.1|0
1613091300000|2021-02-12 00:55:00|5871.6|5848.2|5876.4|5853|5878|5854.6|5871.1|5847.7|0
1613091600000|2021-02-12 01:00:00|5876.8|5853.4|5874.4|5851|5877|5853.6|5872.8|5849.4|0
1613091900000|2021-02-12 01:05:00|5875.3|5851.9|5873.4|5850|5876.7|5853.3|5873.4|5850|0
1613092200000|2021-02-12 01:10:00|5874.1|5850.7|5874.9|5851.5|5876.4|5853|5874.1|5850.7|0
1613092500000|2021-02-12 01:15:00|5874.1|5850.7|5874.1|5850.7|5876.9|5853.5|5873.9|5850.5|0
1613092800000|2021-02-12 01:20:00|5873.9|5850.5|5879.5|5856.1|5879.5|5856.1|5873.2|5849.8|0
1613093100000|2021-02-12 01:25:00|5878.3|5854.9|5880.2|5856.8|5881.6|5858.2|5878.3|5854.9|0
1613093400000|2021-02-12 01:30:00|5880.8|5857.4|5872.1|5848.7|5880.8|5857.4|5872.1|5848.7|0
1613093700000|2021-02-12 01:35:00|5871.7|5848.3|5870.8|5847.4|5874.6|5851.2|5870.8|5847.4|0
1613094000000|2021-02-12 01:40:00|5871.4|5848|5865.8|5842.4|5871.4|5848|5864.7|5841.3|0
1613094300000|2021-02-12 01:45:00|5865.9|5842.5|5865.8|5842.4|5866.6|5843.2|5862.5|5839.1|0
1613094600000|2021-02-12 01:50:00|5866.1|5842.7|5867|5843.6|5868.6|5845.2|5865.7|5842.3|0
1613094900000|2021-02-12 01:55:00|5867.4|5844|5868.3|5844.9|5871.4|5848|5867.1|5843.7|0
1613095200000|2021-02-12 02:00:00|5869.5|5846.1|5869.9|5846.5|5870|5846.6|5868.4|5845|0
1613095500000|2021-02-12 02:05:00|5869.5|5846.1|5867.8|5844.4|5869.5|5846.1|5867.8|5844.4|0
1613095800000|2021-02-12 02:10:00|5869.1|5845.7|5868.5|5845.1|5871.3|5847.9|5868.5|5845.1|0
1613096100000|2021-02-12 02:15:00|5867.5|5844.1|5866.4|5843|5867.5|5844.1|5864|5840.6|0
1613096400000|2021-02-12 02:20:00|5866.6|5843.2|5863.2|5839.8|5866.9|5843.5|5861.8|5838.4|0
1613096700000|2021-02-12 02:25:00|5861.2|5837.8|5856.7|5833.3|5861.4|5838|5856.7|5833.3|0
1613097000000|2021-02-12 02:30:00|5855.9|5832.5|5851.4|5828|5857.2|5833.8|5851.4|5828|0
1613097300000|2021-02-12 02:35:00|5853.2|5829.8|5849.5|5826.1|5853.2|5829.8|5847.6|5824.2|0
1613097600000|2021-02-12 02:40:00|5850.7|5827.3|5847.4|5824|5852.8|5829.4|5847.3|5823.9|0
1613097900000|2021-02-12 02:45:00|5846.6|5823.2|5847.9|5824.5|5849.7|5826.3|5846.4|5823|0
1613098200000|2021-02-12 02:50:00|5848.3|5824.9|5851.4|5828|5851.4|5828|5848.3|5824.9|0
1613098500000|2021-02-12 02:55:00|5850.7|5827.3|5851.5|5828.1|5852.1|5828.7|5849.9|5826.5|0
1613098800000|2021-02-12 03:00:00|5851.3|5827.9|5852.1|5828.7|5852.7|5829.3|5851.2|5827.8|0
1613099100000|2021-02-12 03:05:00|5851.5|5828.1|5856.4|5833|5856.5|5833.1|5851.5|5828.1|0
1613099400000|2021-02-12 03:10:00|5854.4|5831|5853.8|5830.4|5855|5831.6|5851.8|5828.4|0
1613099700000|2021-02-12 03:15:00|5853.4|5830|5852|5828.6|5853.7|5830.3|5850.8|5827.4|0
1613100000000|2021-02-12 03:20:00|5852.4|5829|5854|5830.6|5854.5|5831.1|5852.4|5829|0
1613100300000|2021-02-12 03:25:00|5853|5829.6|5854.7|5831.3|5854.7|5831.3|5852.7|5829.3|0
1613100600000|2021-02-12 03:30:00|5855.8|5832.4|5855.3|5831.9|5855.8|5832.4|5853.4|5830|0
1613100900000|2021-02-12 03:35:00|5855.6|5832.2|5854.1|5830.7|5856.4|5833|5852.5|5829.1|0
1613101200000|2021-02-12 03:40:00|5853.7|5830.3|5855.8|5832.4|5856.3|5832.9|5853.5|5830.1|0
1613101500000|2021-02-12 03:45:00|5855.9|5832.5|5853|5829.6|5856.4|5833|5853|5829.6|0
1613101800000|2021-02-12 03:50:00|5854|5830.6|5853.1|5829.7|5855.4|5832|5853.1|5829.7|0
1613102100000|2021-02-12 03:55:00|5852|5828.6|5851.1|5827.7|5854.2|5830.8|5851.1|5827.7|0
1613102400000|2021-02-12 04:00:00|5851|5827.6|5852.1|5828.7|5852.1|5828.7|5850.8|5827.4|0
1613102700000|2021-02-12 04:05:00|5852|5828.6|5849.7|5826.3|5852|5828.6|5848.9|5825.5|0
1613103000000|2021-02-12 04:10:00|5849.6|5826.2|5847.2|5823.8|5850|5826.6|5847|5823.6|0
1613103300000|2021-02-12 04:15:00|5849.2|5825.8|5844.6|5821.2|5849.2|5825.8|5843.8|5820.4|0
1613103600000|2021-02-12 04:20:00|5844.3|5820.9|5840.2|5816.8|5844.3|5820.9|5840|5816.6|0
1613103900000|2021-02-12 04:25:00|5839.3|5815.9|5834.7|5811.5|5839.4|5816|5832.7|5809.5|0
1613104200000|2021-02-12 04:30:00|5836.2|5813|5835.3|5812.1|5837.4|5814|5833.5|5810.3|0
1613104500000|2021-02-12 04:35:00|5835.4|5812.2|5835.8|5812.6|5836.4|5813.2|5834.8|5811.6|0
1613104800000|2021-02-12 04:40:00|5837.4|5814|5840.5|5817.1|5842.8|5819.4|5837.4|5814|0
1613105100000|2021-02-12 04:45:00|5840.4|5817|5837.3|5813.9|5840.4|5817|5835.3|5812.1|0
1613105400000|2021-02-12 04:50:00|5837.7|5814.3|5835.5|5812.3|5837.7|5814.3|5832.9|5809.7|0
1613105700000|2021-02-12 04:55:00|5834|5810.8|5836|5812.8|5837.1|5813.7|5834|5810.8|0
1613344200000|2021-02-14 23:10:00|5883.9|5860.5|5881.3|5857.9|5883.9|5860.5|5876.2|5852.8|0
1613344500000|2021-02-14 23:15:00|5880.6|5857.2|5878.6|5855.2|5885|5861.6|5878.6|5855.2|0
1613344800000|2021-02-14 23:20:00|5879.2|5855.8|5877.5|5854.1|5881.2|5857.8|5876|5852.6|0
1613345100000|2021-02-14 23:25:00|5877.3|5853.9|5877.2|5853.8|5878.5|5855.1|5876.6|5853.2|0
1613345400000|2021-02-14 23:30:00|5878|5854.6|5868.5|5845.1|5878|5854.6|5868.2|5844.8|0
1613345700000|2021-02-14 23:35:00|5868.9|5845.5|5869.8|5846.4|5870.7|5847.3|5868.3|5844.9|0
1613346000000|2021-02-14 23:40:00|5871.5|5848.1|5865.6|5842.2|5871.5|5848.1|5865.6|5842.2|0
1613346300000|2021-02-14 23:45:00|5866.9|5843.5|5877.7|5854.3|5877.7|5854.3|5866.9|5843.5|0
1613346600000|2021-02-14 23:50:00|5877.3|5853.9|5877.8|5854.4|5878.7|5855.3|5877.3|5853.9|0
1613346900000|2021-02-14 23:55:00|5878|5854.6|5877.8|5854.4|5879.4|5856|5877.5|5854.1|0
1613347200000|2021-02-15 00:00:00|5877.3|5853.9|5885.2|5861.8|5885.2|5861.8|5877.3|5853.9|0
1613347500000|2021-02-15 00:05:00|5885.4|5862|5894.8|5871.2|5894.8|5871.2|5885.4|5862|0
1613347800000|2021-02-15 00:10:00|5894.1|5870.5|5895.8|5872.2|5896.8|5873.2|5892.5|5868.9|0
1613348100000|2021-02-15 00:15:00|5895.5|5871.9|5899.1|5875.5|5899.1|5875.5|5891.3|5867.7|0
1613348400000|2021-02-15 00:20:00|5900|5876.4|5910.9|5887.3|5911.2|5887.6|5900|5876.4|0
1613348700000|2021-02-15 00:25:00|5909.4|5885.8|5910|5886.4|5910|5886.4|5907.1|5883.5|0
1613349000000|2021-02-15 00:30:00|5910.1|5886.5|5910.4|5886.8|5912.2|5888.6|5908.7|5885.1|0
1613349300000|2021-02-15 00:35:00|5909.2|5885.6|5905.9|5882.3|5910.5|5886.9|5905.9|5882.3|0
1613349600000|2021-02-15 00:40:00|5903.6|5880|5900.7|5877.1|5903.6|5880|5900.7|5877.1|0
1613349900000|2021-02-15 00:45:00|5899.4|5875.8|5895.8|5872.2|5900.8|5877.2|5895.8|5872.2|0
1613350200000|2021-02-15 00:50:00|5896.6|5873|5895.5|5871.9|5896.6|5873|5893.9|5870.3|0
1613350500000|2021-02-15 00:55:00|5897.3|5873.7|5895.7|5872.1|5899.6|5876|5895.4|5871.8|0
1613350800000|2021-02-15 01:00:00|5895.4|5871.8|5898|5874.4|5898.8|5875.2|5894.5|5870.9|0
1613351100000|2021-02-15 01:05:00|5898.6|5875|5899|5875.4|5899.8|5876.2|5897.1|5873.5|0
1613351400000|2021-02-15 01:10:00|5902.3|5878.7|5908.6|5885|5909.5|5885.9|5902.3|5878.7|0
1613351700000|2021-02-15 01:15:00|5909.5|5885.9|5906.5|5882.9|5909.7|5886.1|5906.5|5882.9|0
1613352000000|2021-02-15 01:20:00|5907.2|5883.6|5907|5883.4|5909.4|5885.8|5905.2|5881.6|0
1613352300000|2021-02-15 01:25:00|5906.9|5883.3|5905.9|5882.3|5906.9|5883.3|5905.9|5882.3|0
1613352600000|2021-02-15 01:30:00|5905.3|5881.7|5908.1|5884.5|5908.1|5884.5|5905.3|5881.7|0
1613352900000|2021-02-15 01:35:00|5908.2|5884.6|5905|5881.4|5908.2|5884.6|5904.1|5880.5|0
1613353200000|2021-02-15 01:40:00|5906.1|5882.5|5904.6|5881|5906.1|5882.5|5900.3|5876.7|0
1613353500000|2021-02-15 01:45:00|5905|5881.4|5906.4|5882.8|5906.4|5882.8|5904.7|5881.1|0
1613353800000|2021-02-15 01:50:00|5906.1|5882.5|5906.4|5882.8|5907.5|5883.9|5905.1|5881.5|0
1613354100000|2021-02-15 01:55:00|5907|5883.4|5908.1|5884.5|5908.4|5884.8|5905.9|5882.3|0
1613354400000|2021-02-15 02:00:00|5906.8|5883.2|5908|5884.4|5908.6|5885|5906.8|5883.2|0
1613354700000|2021-02-15 02:05:00|5907.3|5883.7|5904.4|5880.8|5908.3|5884.7|5904.4|5880.8|0
1613355000000|2021-02-15 02:10:00|5903|5879.4|5897.4|5873.8|5903|5879.4|5897.4|5873.8|0
1613355300000|2021-02-15 02:15:00|5898.7|5875.1|5901.2|5877.6|5901.2|5877.6|5897|5873.4|0
1613355600000|2021-02-15 02:20:00|5902.1|5878.5|5901.6|5878|5904.5|5880.9|5899.4|5875.8|0
1613355900000|2021-02-15 02:25:00|5900.9|5877.3|5902.5|5878.9|5902.5|5878.9|5897.8|5874.2|0
1613356200000|2021-02-15 02:30:00|5900.8|5877.2|5898.4|5874.8|5900.8|5877.2|5898.3|5874.7|0
1613356500000|2021-02-15 02:35:00|5897.5|5873.9|5893.2|5869.6|5898|5874.4|5893.2|5869.6|0
1613356800000|2021-02-15 02:40:00|5893.6|5870|5894.7|5871.1|5895.7|5872.1|5893.4|5869.8|0
1613357100000|2021-02-15 02:45:00|5895.6|5872|5897.1|5873.5|5898.7|5875.1|5895.6|5872|0
1613357400000|2021-02-15 02:50:00|5897.4|5873.8|5896.4|5872.8|5898.4|5874.8|5896.4|5872.8|0
1613357700000|2021-02-15 02:55:00|5897.2|5873.6|5897.1|5873.5|5899.4|5875.8|5896.5|5872.9|0
1613358000000|2021-02-15 03:00:00|5898.1|5874.5|5901.1|5877.5|5901.1|5877.5|5898.1|5874.5|0
1613358300000|2021-02-15 03:05:00|5901.3|5877.7|5899.7|5876.1|5901.3|5877.7|5899.1|5875.5|0
1613358600000|2021-02-15 03:10:00|5899.1|5875.5|5901.2|5877.6|5901.9|5878.3|5899.1|5875.5|0
1613358900000|2021-02-15 03:15:00|5901.8|5878.2|5901|5877.4|5902.1|5878.5|5900.3|5876.7|0
1613359200000|2021-02-15 03:20:00|5900.7|5877.1|5898.7|5875.1|5901.1|5877.5|5898.7|5875.1|0
1613359500000|2021-02-15 03:25:00|5897.7|5874.1|5900.7|5877.1|5900.7|5877.1|5897.7|5874.1|0
1613359800000|2021-02-15 03:30:00|5900.8|5877.2|5899.5|5875.9|5901.1|5877.5|5899.5|5875.9|0
1613360100000|2021-02-15 03:35:00|5899.8|5876.2|5900.8|5877.2|5901.1|5877.5|5899.8|5876.2|0
1613360400000|2021-02-15 03:40:00|5902|5878.4|5902.5|5878.9|5902.9|5879.3|5901.9|5878.3|0
1613360700000|2021-02-15 03:45:00|5903.5|5879.9|5902.1|5878.5|5904.6|5881|5901.2|5877.6|0
1613361000000|2021-02-15 03:50:00|5900.8|5877.2|5900.8|5877.2|5901.6|5878|5900.7|5877.1|0
1613361300000|2021-02-15 03:55:00|5900.9|5877.3|5902.7|5879.1|5902.7|5879.1|5900.5|5876.9|0
1613361600000|2021-02-15 04:00:00|5902.2|5878.6|5904.9|5881.3|5905.4|5881.8|5902.2|5878.6|0
1613361900000|2021-02-15 04:05:00|5903.5|5879.9|5903.2|5879.6|5904.1|5880.5|5902.9|5879.3|0
1613362200000|2021-02-15 04:10:00|5903.1|5879.5|5903.2|5879.6|5903.9|5880.3|5903.1|5879.5|0
1613362500000|2021-02-15 04:15:00|5902.9|5879.3|5901|5877.4|5902.9|5879.3|5900.6|5877|0
1613362800000|2021-02-15 04:20:00|5900.9|5877.3|5901.6|5878|5901.8|5878.2|5900.8|5877.2|0
1613363100000|2021-02-15 04:25:00|5901.4|5877.8|5906.1|5882.5|5906.2|5882.6|5901.4|5877.8|0
1613363400000|2021-02-15 04:30:00|5905|5881.4|5908.1|5884.5|5908.1|5884.5|5905|5881.4|0
1613363700000|2021-02-15 04:35:00|5907.4|5883.8|5909.4|5885.8|5909.4|5885.8|5907.4|5883.8|0
1613364000000|2021-02-15 04:40:00|5909.5|5885.9|5910|5886.4|5912.4|5888.8|5909.2|5885.6|0
1613364300000|2021-02-15 04:45:00|5909.8|5886.2|5906.1|5882.5|5909.8|5886.2|5905.6|5882|0
1613364600000|2021-02-15 04:50:00|5905.3|5881.7|5906.1|5882.5|5908|5884.4|5903.7|5880.1|0
1613364900000|2021-02-15 04:55:00|5906.3|5882.7|5903.3|5879.7|5906.3|5882.7|5901.4|5877.8|0
1613430600000|2021-02-15 23:10:00|5939.4|5915.6|5948.3|5924.5|5948.3|5924.5|5939.4|5915.6|0
1613430900000|2021-02-15 23:15:00|5945.8|5922|5953.3|5929.5|5954.5|5930.7|5945.1|5921.3|0
1613431200000|2021-02-15 23:20:00|5951.6|5927.8|5938|5914.2|5952|5928.2|5938|5914.2|0
1613431500000|2021-02-15 23:25:00|5936.3|5912.7|5933.8|5910.2|5937.6|5913.8|5931.8|5908.2|0
1613431800000|2021-02-15 23:30:00|5931.2|5907.6|5918.9|5895.3|5931.4|5907.8|5916.7|5893.1|0
1613432100000|2021-02-15 23:35:00|5921.4|5897.8|5919.8|5896.2|5923.1|5899.5|5918.9|5895.3|0
1613432400000|2021-02-15 23:40:00|5916|5892.4|5912|5888.4|5916|5892.4|5909.5|5885.9|0
1613432700000|2021-02-15 23:45:00|5911.2|5887.6|5906.6|5883|5911.2|5887.6|5903|5879.4|0
1613433000000|2021-02-15 23:50:00|5903.6|5880|5900.1|5876.5|5903.6|5880|5898.7|5875.1|0
1613433300000|2021-02-15 23:55:00|5902.1|5878.5|5897.5|5873.9|5902.1|5878.5|5896.3|5872.7|0
1613433600000|2021-02-16 00:00:00|5894.8|5871.2|5901.6|5878|5901.8|5878.2|5894.8|5871.2|0
1613433900000|2021-02-16 00:05:00|5902.4|5878.8|5908|5884.4|5908|5884.4|5902.1|5878.5|0
1613434200000|2021-02-16 00:10:00|5909.7|5886.1|5914|5890.4|5914|5890.4|5909.4|5885.8|0
1613434500000|2021-02-16 00:15:00|5914.6|5891|5912.8|5889.2|5916.9|5893.3|5912.5|5888.9|0
1613434800000|2021-02-16 00:20:00|5911.7|5888.1|5916.6|5893|5916.6|5893|5911.7|5888.1|0
1613435100000|2021-02-16 00:25:00|5912.3|5888.7|5914.4|5890.8|5916.5|5892.9|5912.3|5888.7|0
1613435400000|2021-02-16 00:30:00|5915.1|5891.5|5914.4|5890.8|5917.2|5893.6|5913|5889.4|0
1613435700000|2021-02-16 00:35:00|5912.6|5889|5910.2|5886.6|5913.8|5890.2|5909.8|5886.2|0
1613436000000|2021-02-16 00:40:00|5911|5887.4|5911.5|5887.9|5912.9|5889.3|5910.9|5887.3|0
1613436300000|2021-02-16 00:45:00|5911.2|5887.6|5912.1|5888.5|5912.1|5888.5|5910.5|5886.9|0
1613436600000|2021-02-16 00:50:00|5911.3|5887.7|5909|5885.4|5911.3|5887.7|5909|5885.4|0
1613436900000|2021-02-16 00:55:00|5909.5|5885.9|5911|5887.4|5912|5888.4|5909.4|5885.8|0
1613437200000|2021-02-16 01:00:00|5910.4|5886.8|5912.6|5889|5912.6|5889|5909.6|5886|0
1613437500000|2021-02-16 01:05:00|5912.3|5888.7|5914.4|5890.8|5914.5|5890.9|5911.9|5888.3|0
1613437800000|2021-02-16 01:10:00|5914.5|5890.9|5914.1|5890.5|5914.7|5891.1|5912.4|5888.8|0
1613438100000|2021-02-16 01:15:00|5914.5|5890.9|5913.2|5889.6|5914.5|5890.9|5912.5|5888.9|0
1613438400000|2021-02-16 01:20:00|5914.4|5890.8|5915.1|5891.5|5916.1|5892.5|5913.8|5890.2|0
1613438700000|2021-02-16 01:25:00|5915.6|5892|5917.4|5893.8|5919|5895.4|5914.3|5890.7|0
1613439000000|2021-02-16 01:30:00|5917.8|5894.2|5917.5|5893.9|5918.9|5895.3|5916.8|5893.2|0
1613439300000|2021-02-16 01:35:00|5917.3|5893.7|5913.4|5889.8|5918.2|5894.6|5912|5888.4|0
1613439600000|2021-02-16 01:40:00|5913.3|5889.7|5911|5887.4|5913.3|5889.7|5911|5887.4|0
1613439900000|2021-02-16 01:45:00|5911.9|5888.3|5911.4|5887.8|5913.2|5889.6|5909.9|5886.3|0
1613440200000|2021-02-16 01:50:00|5910.6|5887|5908.8|5885.2|5911.6|5888|5908.8|5885.2|0
1613440500000|2021-02-16 01:55:00|5909.1|5885.5|5909.5|5885.9|5910.9|5887.3|5908.5|5884.9|0
1613440800000|2021-02-16 02:00:00|5909.6|5886|5907.8|5884.2|5911.3|5887.7|5907.8|5884.2|0
1613441100000|2021-02-16 02:05:00|5907|5883.4|5904.5|5880.9|5907|5883.4|5904.5|5880.9|0
1613441400000|2021-02-16 02:10:00|5902.6|5879|5902.2|5878.6|5903.9|5880.3|5902.2|5878.6|0
1613441700000|2021-02-16 02:15:00|5902.1|5878.5|5899.5|5875.9|5902.1|5878.5|5899.5|5875.9|0
1613442000000|2021-02-16 02:20:00|5898.9|5875.3|5898.2|5874.6|5900.9|5877.3|5898.2|5874.6|0
1613442300000|2021-02-16 02:25:00|5897.7|5874.1|5898.8|5875.2|5898.8|5875.2|5895.4|5871.8|0
1613442600000|2021-02-16 02:30:00|5898.5|5874.9|5903.3|5879.7|5903.3|5879.7|5896.5|5872.9|0
1613442900000|2021-02-16 02:35:00|5902.1|5878.5|5898.3|5874.7|5902.1|5878.5|5898.3|5874.7|0
1613443200000|2021-02-16 02:40:00|5898.5|5874.9|5896.2|5872.6|5899.6|5876|5896.2|5872.6|0
1613443500000|2021-02-16 02:45:00|5896.6|5873|5895.2|5871.6|5897|5873.4|5894.6|5871|0
1613443800000|2021-02-16 02:50:00|5894.6|5871|5892.3|5868.7|5895.9|5872.3|5891.1|5867.5|0
1613444100000|2021-02-16 02:55:00|5892.6|5869|5892.5|5868.9|5893.8|5870.2|5892.3|5868.7|0
1613444400000|2021-02-16 03:00:00|5892.6|5869|5890.4|5866.8|5894.1|5870.5|5890.1|5866.5|0
1613444700000|2021-02-16 03:05:00|5889.5|5865.9|5893|5869.4|5893|5869.4|5889.2|5865.6|0
1613445000000|2021-02-16 03:10:00|5894.1|5870.5|5895.8|5872.2|5895.8|5872.2|5892.8|5869.2|0
1613445300000|2021-02-16 03:15:00|5895.7|5872.1|5900.4|5876.8|5901.1|5877.5|5895.7|5872.1|0
1613445600000|2021-02-16 03:20:00|5901.3|5877.7|5903.5|5879.9|5904.2|5880.6|5901.1|5877.5|0
1613445900000|2021-02-16 03:25:00|5903.2|5879.6|5904.7|5881.1|5906.1|5882.5|5903.2|5879.6|0
1613446200000|2021-02-16 03:30:00|5904.9|5881.3|5900.5|5876.9|5906.4|5882.8|5900.4|5876.8|0
1613446500000|2021-02-16 03:35:00|5902.1|5878.5|5906.9|5883.3|5906.9|5883.3|5899.7|5876.1|0
1613446800000|2021-02-16 03:40:00|5905.2|5881.6|5906.4|5882.8|5908.5|5884.9|5905.2|5881.6|0
1613447100000|2021-02-16 03:45:00|5907.1|5883.5|5910.5|5886.9|5910.8|5887.2|5907.1|5883.5|0
1613447400000|2021-02-16 03:50:00|5910.6|5887|5911.5|5887.9|5911.7|5888.1|5909.9|5886.3|0
1613447700000|2021-02-16 03:55:00|5911.9|5888.3|5912.7|5889.1|5913.4|5889.8|5911.5|5887.9|0
1613448000000|2021-02-16 04:00:00|5912.1|5888.5|5915|5891.4|5916.3|5892.7|5912.1|5888.5|0
1613448300000|2021-02-16 04:05:00|5914.3|5890.7|5919.2|5895.6|5919.2|5895.6|5913.1|5889.5|0
1613448600000|2021-02-16 04:10:00|5916.9|5893.3|5921.2|5897.6|5921.7|5898.1|5915.4|5891.8|0
1613448900000|2021-02-16 04:15:00|5921|5897.4|5921.6|5898|5922.9|5899.3|5920.9|5897.3|0
1613449200000|2021-02-16 04:20:00|5922.6|5899|5924.4|5900.8|5924.4|5900.8|5922.1|5898.5|0
1613449500000|2021-02-16 04:25:00|5923.7|5900.1|5921.4|5897.8|5923.9|5900.3|5920.6|5897|0
1613449800000|2021-02-16 04:30:00|5920.8|5897.2|5922.3|5898.7|5924.1|5900.5|5920.8|5897.2|0
1613450100000|2021-02-16 04:35:00|5922|5898.4|5922.1|5898.5|5923.2|5899.6|5921.1|5897.5|0
1613450400000|2021-02-16 04:40:00|5921.4|5897.8|5918.3|5894.7|5921.7|5898.1|5918.2|5894.6|0
1613450700000|2021-02-16 04:45:00|5919.8|5896.2|5914.9|5891.3|5919.8|5896.2|5914.9|5891.3|0
1613451000000|2021-02-16 04:50:00|5914.5|5890.9|5913.3|5889.7|5914.5|5890.9|5912.8|5889.2|0
1613451300000|2021-02-16 04:55:00|5914.6|5891|5912|5888.4|5914.6|5891|5910.2|5886.6|0
1613517000000|2021-02-16 23:10:00|5952.5|5928.7|5951.9|5928.1|5965.6|5941.8|5948.9|5925.1|0
1613517300000|2021-02-16 23:15:00|5958.4|5934.6|5956.8|5933|5977.1|5953.3|5956.2|5932.4|0
1613517600000|2021-02-16 23:20:00|5957.8|5934|5968.9|5945.1|5970.9|5947.1|5957.8|5934|0
1613517900000|2021-02-16 23:25:00|5965.4|5941.6|5950.2|5926.4|5965.4|5941.6|5949|5925.2|0
1613518200000|2021-02-16 23:30:00|5951.2|5927.4|5953.6|5929.8|5953.6|5929.8|5945.6|5921.8|0
1613518500000|2021-02-16 23:35:00|5952.9|5929.1|5954.5|5930.7|5959|5935.2|5952.6|5928.8|0
1613518800000|2021-02-16 23:40:00|5953.4|5929.6|5958.6|5934.8|5958.6|5934.8|5949.4|5925.6|0
1613519100000|2021-02-16 23:45:00|5957.6|5933.8|5942.6|5918.8|5957.6|5933.8|5940|5916.2|0
1613519400000|2021-02-16 23:50:00|5945.1|5921.3|5941.9|5918.1|5945.1|5921.3|5938.8|5915|0
1613519700000|2021-02-16 23:55:00|5941.4|5917.6|5941.4|5917.6|5942.6|5918.8|5940.4|5916.6|0
1613520000000|2021-02-17 00:00:00|5941.1|5917.3|5927.9|5904.3|5942.5|5918.7|5927.9|5904.3|0
1613520300000|2021-02-17 00:05:00|5926.9|5903.3|5928.5|5904.9|5934.2|5910.6|5926.9|5903.3|0
1613520600000|2021-02-17 00:10:00|5931.9|5908.3|5942.5|5918.7|5942.9|5919.1|5931.9|5908.3|0
1613520900000|2021-02-17 00:15:00|5942.1|5918.3|5937|5913.2|5945.1|5921.3|5937|5913.2|0
1613521200000|2021-02-17 00:20:00|5938.9|5915.1|5947.5|5923.7|5950.6|5926.8|5938.9|5915.1|0
1613521500000|2021-02-17 00:25:00|5946.6|5922.8|5946.4|5922.6|5950.8|5927|5946.4|5922.6|0
1613521800000|2021-02-17 00:30:00|5946.7|5922.9|5950.6|5926.8|5953|5929.2|5946.7|5922.9|0
1613522100000|2021-02-17 00:35:00|5950.1|5926.3|5931.6|5908|5950.1|5926.3|5929.8|5906.2|0
1613522400000|2021-02-17 00:40:00|5931.7|5908.1|5928.8|5905.2|5935.5|5911.9|5924.9|5901.3|0
1613522700000|2021-02-17 00:45:00|5928.2|5904.6|5926.4|5902.8|5929.2|5905.6|5926.4|5902.8|0
1613523000000|2021-02-17 00:50:00|5929.1|5905.5|5930.1|5906.5|5930.8|5907.2|5928.2|5904.6|0
1613523300000|2021-02-17 00:55:00|5928.6|5905|5936.7|5913.1|5936.7|5913.1|5928.6|5905|0
1613523600000|2021-02-17 01:00:00|5936.2|5912.6|5923.8|5900.2|5936.2|5912.6|5922.9|5899.3|0
1613523900000|2021-02-17 01:05:00|5921.7|5898.1|5919|5895.4|5925.7|5902.1|5918.8|5895.2|0
1613524200000|2021-02-17 01:10:00|5918.8|5895.2|5915.9|5892.3|5918.8|5895.2|5912.8|5889.2|0
1613524500000|2021-02-17 01:15:00|5916.7|5893.1|5916.2|5892.6|5917|5893.4|5913.1|5889.5|0
1613524800000|2021-02-17 01:20:00|5918.5|5894.9|5920.2|5896.6|5920.2|5896.6|5917.4|5893.8|0
1613525100000|2021-02-17 01:25:00|5919.6|5896|5919.4|5895.8|5920.6|5897|5917.2|5893.6|0
1613525400000|2021-02-17 01:30:00|5919.7|5896.1|5914.7|5891.1|5919.7|5896.1|5911.6|5888|0
1613525700000|2021-02-17 01:35:00|5914|5890.4|5910.7|5887.1|5915.2|5891.6|5910.5|5886.9|0
1613526000000|2021-02-17 01:40:00|5911.1|5887.5|5916.7|5893.1|5916.7|5893.1|5911|5887.4|0
1613526300000|2021-02-17 01:45:00|5916|5892.4|5908.4|5884.8|5916|5892.4|5908.4|5884.8|0
1613526600000|2021-02-17 01:50:00|5910|5886.4|5914.6|5891|5914.7|5891.1|5910|5886.4|0
1613526900000|2021-02-17 01:55:00|5913.2|5889.6|5911.1|5887.5|5916.2|5892.6|5911.1|5887.5|0
1613527200000|2021-02-17 02:00:00|5911.6|5888|5908.7|5885.1|5911.6|5888|5906.9|5883.3|0
1613527500000|2021-02-17 02:05:00|5907.3|5883.7|5911.4|5887.8|5911.4|5887.8|5907.3|5883.7|0
1613527800000|2021-02-17 02:10:00|5912.8|5889.2|5912|5888.4|5914.7|5891.1|5912|5888.4|0
1613528100000|2021-02-17 02:15:00|5912.6|5889|5913.8|5890.2|5913.8|5890.2|5910.8|5887.2|0
1613528400000|2021-02-17 02:20:00|5916.6|5893|5913.8|5890.2|5916.6|5893|5913.4|5889.8|0
1613528700000|2021-02-17 02:25:00|5915.8|5892.2|5916.6|5893|5919.8|5896.2|5914.5|5890.9|0
1613529000000|2021-02-17 02:30:00|5915.2|5891.6|5919.2|5895.6|5919.2|5895.6|5914|5890.4|0
1613529300000|2021-02-17 02:35:00|5921.3|5897.7|5925.5|5901.9|5925.5|5901.9|5920.5|5896.9|0
1613529600000|2021-02-17 02:40:00|5925.3|5901.7|5922.9|5899.3|5925.3|5901.7|5922.9|5899.3|0
1613529900000|2021-02-17 02:45:00|5923.6|5900|5923.3|5899.7|5923.7|5900.1|5920|5896.4|0
1613530200000|2021-02-17 02:50:00|5923.7|5900.1|5923.6|5900|5925.1|5901.5|5923.3|5899.7|0
1613530500000|2021-02-17 02:55:00|5923.8|5900.2|5924.3|5900.7|5924.9|5901.3|5922.3|5898.7|0
1613530800000|2021-02-17 03:00:00|5924.1|5900.5|5923.3|5899.7|5925|5901.4|5922.5|5898.9|0
1613531100000|2021-02-17 03:05:00|5922|5898.4|5923.8|5900.2|5923.8|5900.2|5921.7|5898.1|0
1613531400000|2021-02-17 03:10:00|5923.6|5900|5929.2|5905.6|5929.2|5905.6|5923.6|5900|0
1613531700000|2021-02-17 03:15:00|5929.7|5906.1|5928.4|5904.8|5929.8|5906.2|5928.4|5904.8|0
1613532000000|2021-02-17 03:20:00|5928.1|5904.5|5929|5905.4|5929.9|5906.3|5927.6|5904|0
1613532300000|2021-02-17 03:25:00|5929.2|5905.6|5930.5|5906.9|5930.5|5906.9|5929|5905.4|0
1613532600000|2021-02-17 03:30:00|5930.2|5906.6|5928.2|5904.6|5930.2|5906.6|5926.2|5902.6|0
1613532900000|2021-02-17 03:35:00|5928.7|5905.1|5930|5906.4|5930.9|5907.3|5928.7|5905.1|0
1613533200000|2021-02-17 03:40:00|5928.8|5905.2|5928.2|5904.6|5928.8|5905.2|5926.3|5902.7|0
1613533500000|2021-02-17 03:45:00|5929.4|5905.8|5927.5|5903.9|5929.4|5905.8|5927.5|5903.9|0
1613533800000|2021-02-17 03:50:00|5926.9|5903.3|5933.1|5909.5|5933.1|5909.5|5926.9|5903.3|0
1613534100000|2021-02-17 03:55:00|5934.9|5911.3|5934.8|5911.2|5935|5911.4|5933.1|5909.5|0
1613534400000|2021-02-17 04:00:00|5934.3|5910.7|5925.8|5902.2|5934.3|5910.7|5925.8|5902.2|0
1613534700000|2021-02-17 04:05:00|5926.6|5903|5925.9|5902.3|5928.7|5905.1|5925.4|5901.8|0
1613535000000|2021-02-17 04:10:00|5926.1|5902.5|5924.7|5901.1|5927.3|5903.7|5924.7|5901.1|0
1613535300000|2021-02-17 04:15:00|5921.4|5897.8|5921.8|5898.2|5921.8|5898.2|5918.5|5894.9|0
1613535600000|2021-02-17 04:20:00|5921.2|5897.6|5921.2|5897.6|5922.6|5899|5920.4|5896.8|0
1613535900000|2021-02-17 04:25:00|5920.8|5897.2|5921|5897.4|5922|5898.4|5920.4|5896.8|0
1613536200000|2021-02-17 04:30:00|5920.7|5897.1|5920.4|5896.8|5922.6|5899|5920.4|5896.8|0
1613536500000|2021-02-17 04:35:00|5921.2|5897.6|5923|5899.4|5923.7|5900.1|5921|5897.4|0
1613536800000|2021-02-17 04:40:00|5920.9|5897.3|5922.4|5898.8|5923.2|5899.6|5920.2|5896.6|0
1613537100000|2021-02-17 04:45:00|5922.3|5898.7|5920.5|5896.9|5922.3|5898.7|5919.8|5896.2|0
1613537400000|2021-02-17 04:50:00|5921.6|5898|5921.5|5897.9|5922.5|5898.9|5920.5|5896.9|0
1613537700000|2021-02-17 04:55:00|5920.2|5896.6|5923.3|5899.7|5923.5|5899.9|5920.2|5896.6|0
1613603400000|2021-02-17 23:10:00|5939|5915.2|5932.8|5909.2|5940.4|5916.6|5927.6|5904|0
1613603700000|2021-02-17 23:15:00|5934.2|5910.6|5935.2|5911.6|5936.6|5913|5930.7|5907.1|0
1613604000000|2021-02-17 23:20:00|5939.8|5916|5934.4|5910.8|5939.8|5916|5931.2|5907.6|0
1613604300000|2021-02-17 23:25:00|5931.7|5908.1|5928.2|5904.6|5932.5|5908.9|5924.4|5900.8|0
1613604600000|2021-02-17 23:30:00|5925.5|5901.9|5926.6|5903|5931.6|5908|5922.1|5898.5|0
1613604900000|2021-02-17 23:35:00|5925.9|5902.3|5926.7|5903.1|5927.2|5903.6|5923.7|5900.1|0
1613605200000|2021-02-17 23:40:00|5927.6|5904|5925.6|5902|5931.5|5907.9|5924.8|5901.2|0
1613605500000|2021-02-17 23:45:00|5924.5|5900.9|5929|5905.4|5930.7|5907.1|5920.6|5897|0
1613605800000|2021-02-17 23:50:00|5927.9|5904.3|5915.3|5891.7|5927.9|5904.3|5913.4|5889.8|0
1613606100000|2021-02-17 23:55:00|5916|5892.4|5919.4|5895.8|5919.4|5895.8|5916|5892.4|0
1613606400000|2021-02-18 00:00:00|5922.4|5898.8|5932.9|5909.3|5932.9|5909.3|5922.4|5898.8|0
1613606700000|2021-02-18 00:05:00|5930.7|5907.1|5936.4|5912.8|5936.4|5912.8|5930.2|5906.6|0
1613607000000|2021-02-18 00:10:00|5936.7|5913.1|5939.6|5915.8|5940.2|5916.4|5936.7|5913.1|0
1613607300000|2021-02-18 00:15:00|5940.2|5916.4|5939.6|5915.8|5940.6|5916.8|5936.5|5912.9|0
1613607600000|2021-02-18 00:20:00|5939|5915.2|5932.2|5908.6|5939|5915.2|5930.9|5907.3|0
1613607900000|2021-02-18 00:25:00|5933.1|5909.5|5934.9|5911.3|5935.9|5912.3|5933.1|5909.5|0
1613608200000|2021-02-18 00:30:00|5935.3|5911.7|5940.9|5917.1|5940.9|5917.1|5935.3|5911.7|0
1613608500000|2021-02-18 00:35:00|5941.1|5917.3|5950.6|5926.8|5952.8|5929|5941.1|5917.3|0
1613608800000|2021-02-18 00:40:00|5949.6|5925.8|5950.3|5926.5|5952.2|5928.4|5948.2|5924.4|0
1613609100000|2021-02-18 00:45:00|5951.7|5927.9|5946.8|5923|5951.9|5928.1|5946.8|5923|0
1613609400000|2021-02-18 00:50:00|5948.5|5924.7|5944.5|5920.7|5949.1|5925.3|5943.4|5919.6|0
1613609700000|2021-02-18 00:55:00|5943.5|5919.7|5940.3|5916.5|5944.7|5920.9|5940.3|5916.5|0
1613610000000|2021-02-18 01:00:00|5939.9|5916.1|5939.6|5915.8|5939.9|5916.1|5937.2|5913.4|0
1613610300000|2021-02-18 01:05:00|5937.8|5914|5940.3|5916.5|5943|5919.2|5937.8|5914|0
1613610600000|2021-02-18 01:10:00|5940.9|5917.1|5930.7|5907.1|5941.6|5917.8|5930.7|5907.1|0
1613610900000|2021-02-18 01:15:00|5934.7|5911.1|5942.1|5918.3|5942.1|5918.3|5934.7|5911.1|0
1613611200000|2021-02-18 01:20:00|5943.7|5919.9|5940.3|5916.5|5944.5|5920.7|5938.6|5914.8|0
1613611500000|2021-02-18 01:25:00|5938.4|5914.6|5935.1|5911.5|5941.6|5917.8|5934.7|5911.1|0
1613611800000|2021-02-18 01:30:00|5935|5911.4|5933.8|5910.2|5936.2|5912.6|5933.8|5910.2|0
1613612100000|2021-02-18 01:35:00|5930.5|5906.9|5926.7|5903.1|5930.5|5906.9|5925.1|5901.5|0
1613612400000|2021-02-18 01:40:00|5927.6|5904|5920.9|5897.3|5928.1|5904.5|5920.9|5897.3|0
1613612700000|2021-02-18 01:45:00|5919.1|5895.5|5919.8|5896.2|5924.8|5901.2|5918.8|5895.2|0
1613613000000|2021-02-18 01:50:00|5919|5895.4|5924|5900.4|5925.2|5901.6|5918.1|5894.5|0
1613613300000|2021-02-18 01:55:00|5926.5|5902.9|5928.7|5905.1|5929.1|5905.5|5926.5|5902.9|0
1613613600000|2021-02-18 02:00:00|5928.4|5904.8|5928.8|5905.2|5932.9|5909.3|5928.4|5904.8|0
1613613900000|2021-02-18 02:05:00|5930.7|5907.1|5935.5|5911.9|5935.7|5912.1|5930.4|5906.8|0
1613614200000|2021-02-18 02:10:00|5936.2|5912.6|5941.4|5917.6|5941.4|5917.6|5935.7|5912.1|0
1613614500000|2021-02-18 02:15:00|5939|5915.2|5939.5|5915.7|5940.4|5916.6|5938.1|5914.3|0
1613614800000|2021-02-18 02:20:00|5939.1|5915.3|5938.7|5914.9|5939.6|5915.8|5938.4|5914.6|0
1613615100000|2021-02-18 02:25:00|5939.2|5915.4|5939.9|5916.1|5940.2|5916.4|5939|5915.2|0
1613615400000|2021-02-18 02:30:00|5938.8|5915|5944.7|5920.9|5944.7|5920.9|5938.8|5915|0
1613615700000|2021-02-18 02:35:00|5943.5|5919.7|5943.8|5920|5946.9|5923.1|5943.2|5919.4|0
1613616000000|2021-02-18 02:40:00|5943.5|5919.7|5945.6|5921.8|5945.6|5921.8|5940.8|5917|0
1613616300000|2021-02-18 02:45:00|5947|5923.2|5945.6|5921.8|5947.3|5923.5|5945|5921.2|0
1613616600000|2021-02-18 02:50:00|5943.4|5919.6|5945|5921.2|5947.2|5923.4|5943.4|5919.6|0
1613616900000|2021-02-18 02:55:00|5945.6|5921.8|5941.2|5917.4|5945.6|5921.8|5940.7|5916.9|0
1613617200000|2021-02-18 03:00:00|5941.5|5917.7|5939.9|5916.1|5942.9|5919.1|5939.9|5916.1|0
1613617500000|2021-02-18 03:05:00|5940.4|5916.6|5941.3|5917.5|5942.8|5919|5940.1|5916.3|0
1613617800000|2021-02-18 03:10:00|5940.6|5916.8|5939.8|5916|5941.8|5918|5939.8|5916|0
1613618100000|2021-02-18 03:15:00|5940|5916.2|5936.9|5913.2|5940|5916.2|5936.9|5913.2|0
1613618400000|2021-02-18 03:20:00|5936.7|5913.1|5932|5908.4|5937.4|5913.6|5930.5|5906.9|0
1613618700000|2021-02-18 03:25:00|5933.1|5909.5|5926.9|5903.3|5933.1|5909.5|5926.3|5902.7|0
1613619000000|2021-02-18 03:30:00|5925.8|5902.2|5923|5899.4|5926.7|5903.1|5922.8|5899.2|0
1613619300000|2021-02-18 03:35:00|5924.6|5901|5925.1|5901.5|5927|5903.4|5924.6|5901|0
1613619600000|2021-02-18 03:40:00|5925.3|5901.7|5925.4|5901.8|5925.9|5902.3|5924.3|5900.7|0
1613619900000|2021-02-18 03:45:00|5928.4|5904.8|5930.6|5907|5930.9|5907.3|5928.3|5904.7|0
1613620200000|2021-02-18 03:50:00|5930|5906.4|5928.3|5904.7|5931.7|5908.1|5927.8|5904.2|0
1613620500000|2021-02-18 03:55:00|5928.8|5905.2|5932|5908.4|5932.7|5909.1|5928.1|5904.5|0
1613620800000|2021-02-18 04:00:00|5931.7|5908.1|5931.9|5908.3|5933.1|5909.5|5929.7|5906.1|0
1613621100000|2021-02-18 04:05:00|5931.5|5907.9|5927.2|5903.6|5932.1|5908.5|5927.2|5903.6|0
1613621400000|2021-02-18 04:10:00|5925.7|5902.1|5928.9|5905.3|5928.9|5905.3|5925.7|5902.1|0
1613621700000|2021-02-18 04:15:00|5927.3|5903.7|5927|5903.4|5928.8|5905.2|5927|5903.4|0
1613622000000|2021-02-18 04:20:00|5926.4|5902.8|5927.2|5903.6|5927.2|5903.6|5926|5902.4|0
1613622300000|2021-02-18 04:25:00|5927.9|5904.3|5928.8|5905.2|5928.8|5905.2|5926.1|5902.5|0
1613622600000|2021-02-18 04:30:00|5928|5904.4|5930.3|5906.7|5930.9|5907.3|5927.6|5904|0
1613622900000|2021-02-18 04:35:00|5930.4|5906.8|5925.7|5902.1|5930.4|5906.8|5925.7|5902.1|0
1613623200000|2021-02-18 04:40:00|5923.4|5899.8|5924.5|5900.9|5925.5|5901.9|5922.9|5899.3|0
1613623500000|2021-02-18 04:45:00|5924.4|5900.8|5926.5|5902.9|5926.5|5902.9|5922.5|5898.9|0
1613623800000|2021-02-18 04:50:00|5928.4|5904.8|5928.1|5904.5|5929.5|5905.9|5927.9|5904.3|0
1613624100000|2021-02-18 04:55:00|5926.9|5903.3|5926|5902.4|5930.4|5906.8|5926|5902.4|0
1613689800000|2021-02-18 23:10:00|5911.5|5887.9|5898.4|5874.8|5911.5|5887.9|5887.7|5864.1|0
1613690100000|2021-02-18 23:15:00|5899.9|5876.3|5898.8|5875.2|5899.9|5876.3|5893.4|5869.8|0
1613690400000|2021-02-18 23:20:00|5894.8|5871.2|5887.4|5863.8|5894.8|5871.2|5886.9|5863.3|0
1613690700000|2021-02-18 23:25:00|5887.7|5864.1|5894.4|5870.8|5895.9|5872.3|5887.7|5864.1|0
1613691000000|2021-02-18 23:30:00|5894.9|5871.3|5897.3|5873.7|5897.5|5873.9|5892|5868.4|0
1613691300000|2021-02-18 23:35:00|5897.5|5873.9|5896.4|5872.8|5898.1|5874.5|5894.1|5870.5|0
1613691600000|2021-02-18 23:40:00|5897.1|5873.5|5901.3|5877.7|5901.3|5877.7|5895.4|5871.8|0
1613691900000|2021-02-18 23:45:00|5900.7|5877.1|5898.8|5875.2|5902.7|5879.1|5897.7|5874.1|0
1613692200000|2021-02-18 23:50:00|5899|5875.4|5900.2|5876.6|5900.2|5876.6|5895.9|5872.3|0
1613692500000|2021-02-18 23:55:00|5902.7|5879.1|5902.2|5878.6|5904.7|5881.1|5899.2|5875.6|0
1613692800000|2021-02-19 00:00:00|5900.9|5877.3|5898.4|5874.8|5901.7|5878.1|5898.4|5874.8|0
1613693100000|2021-02-19 00:05:00|5897.7|5874.1|5889|5865.4|5897.7|5874.1|5889|5865.4|0
1613693400000|2021-02-19 00:10:00|5889.5|5865.9|5881.2|5857.8|5890.7|5867.1|5881.2|5857.8|0
1613693700000|2021-02-19 00:15:00|5881.6|5858.2|5890.8|5867.2|5892|5868.4|5879.9|5856.5|0
1613694000000|2021-02-19 00:20:00|5891.6|5868|5892.9|5869.3|5895.9|5872.3|5890.7|5867.1|0
1613694300000|2021-02-19 00:25:00|5893.2|5869.6|5892.3|5868.7|5893.2|5869.6|5891.4|5867.8|0
1613694600000|2021-02-19 00:30:00|5893.1|5869.5|5890.3|5866.7|5895|5871.4|5890.3|5866.7|0
1613694900000|2021-02-19 00:35:00|5889.1|5865.5|5895.8|5872.2|5895.8|5872.2|5888.3|5864.7|0
1613695200000|2021-02-19 00:40:00|5896|5872.4|5899.9|5876.3|5903.6|5880|5896|5872.4|0
1613695500000|2021-02-19 00:45:00|5900.5|5876.9|5901.6|5878|5901.6|5878|5900.4|5876.8|0
1613695800000|2021-02-19 00:50:00|5902.2|5878.6|5897.7|5874.1|5902.2|5878.6|5896.7|5873.1|0
1613696100000|2021-02-19 00:55:00|5897.3|5873.7|5896.6|5873|5897.3|5873.7|5893.8|5870.2|0
1613696400000|2021-02-19 01:00:00|5897.1|5873.5|5895|5871.4|5900.6|5877|5895|5871.4|0
1613696700000|2021-02-19 01:05:00|5897.8|5874.2|5895.9|5872.3|5898.8|5875.2|5895.4|5871.8|0
1613697000000|2021-02-19 01:10:00|5895.5|5871.9|5887.9|5864.3|5895.5|5871.9|5887.9|5864.3|0
1613697300000|2021-02-19 01:15:00|5886.6|5863.2|5892.9|5869.3|5893.6|5870|5886.6|5863.2|0
1613697600000|2021-02-19 01:20:00|5894.5|5870.9|5895.5|5871.9|5897.3|5873.7|5894.5|5870.9|0
1613697900000|2021-02-19 01:25:00|5895.6|5872|5888.7|5865.1|5896|5872.4|5888.7|5865.1|0
1613698200000|2021-02-19 01:30:00|5888.5|5864.9|5883.6|5860.2|5888.5|5864.9|5883.6|5860.2|0
1613698500000|2021-02-19 01:35:00|5881.4|5858|5889.2|5865.6|5889.8|5866.2|5880.5|5857.1|0
1613698800000|2021-02-19 01:40:00|5888.9|5865.3|5886.8|5863.3|5889.5|5865.9|5886.8|5863.3|0
1613699100000|2021-02-19 01:45:00|5885.8|5862.4|5885.9|5862.5|5887.1|5863.5|5882.7|5859.3|0
1613699400000|2021-02-19 01:50:00|5884.7|5861.3|5885.2|5861.8|5887.9|5864.3|5884.7|5861.3|0
1613699700000|2021-02-19 01:55:00|5885.1|5861.7|5889.9|5866.3|5889.9|5866.3|5882.9|5859.5|0
1613700000000|2021-02-19 02:00:00|5889.8|5866.2|5885.6|5862.2|5889.9|5866.3|5885.6|5862.2|0
1613700300000|2021-02-19 02:05:00|5885.3|5861.9|5884.6|5861.2|5885.3|5861.9|5883.1|5859.7|0
1613700600000|2021-02-19 02:10:00|5883.5|5860.1|5880.7|5857.3|5885.3|5861.9|5879.6|5856.2|0
1613700900000|2021-02-19 02:15:00|5879.4|5856|5872|5848.6|5879.4|5856|5871.8|5848.4|0
1613701200000|2021-02-19 02:20:00|5870.8|5847.4|5865.2|5841.8|5870.8|5847.4|5864.8|5841.4|0
1613701500000|2021-02-19 02:25:00|5865.5|5842.1|5862|5838.6|5866.4|5843|5860.5|5837.1|0
1613701800000|2021-02-19 02:30:00|5861.7|5838.3|5849.9|5826.5|5862.7|5839.3|5849.9|5826.5|0
1613702100000|2021-02-19 02:35:00|5850.8|5827.4|5843.7|5820.3|5853.8|5830.4|5843.7|5820.3|0
1613702400000|2021-02-19 02:40:00|5844.5|5821.1|5839.7|5816.3|5844.5|5821.1|5837.3|5813.9|0
1613702700000|2021-02-19 02:45:00|5840.2|5816.8|5842|5818.6|5844.5|5821.1|5840.2|5816.8|0
1613703000000|2021-02-19 02:50:00|5842.3|5818.9|5839.8|5816.4|5842.3|5818.9|5839.1|5815.7|0
1613703300000|2021-02-19 02:55:00|5839.2|5815.8|5838.6|5815.2|5840.4|5817|5837.2|5813.8|0
1613703600000|2021-02-19 03:00:00|5838.4|5815|5841.3|5817.9|5842.5|5819.1|5838.4|5815|0
1613703900000|2021-02-19 03:05:00|5841.2|5817.8|5843.8|5820.4|5845.9|5822.5|5841.2|5817.8|0
1613704200000|2021-02-19 03:10:00|5844.8|5821.4|5845.1|5821.7|5845.7|5822.3|5844.4|5821|0
1613704500000|2021-02-19 03:15:00|5845.2|5821.8|5846.7|5823.3|5846.7|5823.3|5844.8|5821.4|0
1613704800000|2021-02-19 03:20:00|5847.1|5823.7|5847.5|5824.1|5847.7|5824.3|5845.8|5822.4|0
1613705100000|2021-02-19 03:25:00|5847.4|5824|5849.2|5825.8|5850.8|5827.4|5847.4|5824|0
1613705400000|2021-02-19 03:30:00|5849.4|5826|5850.9|5827.5|5850.9|5827.5|5848.1|5824.7|0
1613705700000|2021-02-19 03:35:00|5849.9|5826.5|5850.1|5826.7|5851.9|5828.5|5849.8|5826.4|0
1613706000000|2021-02-19 03:40:00|5851.8|5828.4|5853.5|5830.1|5853.5|5830.1|5851|5827.6|0
1613706300000|2021-02-19 03:45:00|5853.9|5830.5|5848.8|5825.4|5855.2|5831.8|5848.8|5825.4|0
1613706600000|2021-02-19 03:50:00|5848.7|5825.3|5846.6|5823.2|5850.2|5826.8|5846.6|5823.2|0
1613706900000|2021-02-19 03:55:00|5847|5823.6|5852.3|5828.9|5852.3|5828.9|5847|5823.6|0
1613707200000|2021-02-19 04:00:00|5850.6|5827.2|5853|5829.6|5853|5829.6|5849.4|5826|0
1613707500000|2021-02-19 04:05:00|5853.1|5829.7|5855.8|5832.4|5856|5832.6|5853.1|5829.7|0
1613707800000|2021-02-19 04:10:00|5855.1|5831.7|5859.5|5836.1|5860.4|5837|5855.1|5831.7|0
1613708100000|2021-02-19 04:15:00|5859.9|5836.5|5864.8|5841.4|5865.7|5842.3|5859.9|5836.5|0
1613708400000|2021-02-19 04:20:00|5862.3|5838.9|5865.3|5841.9|5865.3|5841.9|5861.4|5838|0
1613708700000|2021-02-19 04:25:00|5866|5842.6|5869.6|5846.2|5869.6|5846.2|5864.1|5840.7|0
1613709000000|2021-02-19 04:30:00|5869.7|5846.3|5877|5853.6|5877|5853.6|5869.7|5846.3|0
1613709300000|2021-02-19 04:35:00|5877.3|5853.9|5881.6|5858.2|5882.7|5859.3|5877.3|5853.9|0
1613709600000|2021-02-19 04:40:00|5880.7|5857.3|5879.7|5856.3|5881.8|5858.4|5879.3|5855.9|0
1613709900000|2021-02-19 04:45:00|5878.1|5854.7|5877.4|5854|5878.9|5855.5|5874.7|5851.3|0
1613710200000|2021-02-19 04:50:00|5878.9|5855.5|5866.9|5843.5|5878.9|5855.5|5866.9|5843.5|0
1613710500000|2021-02-19 04:55:00|5866.8|5843.4|5865.3|5841.9|5868.9|5845.5|5864.6|5841.2|0
1613949000000|2021-02-21 23:10:00|5883.1|5859.7|5869.1|5845.7|5883.1|5859.7|5869.1|5845.7|0
1613949300000|2021-02-21 23:15:00|5874.8|5851.4|5876.2|5852.8|5882.4|5859|5873.7|5850.3|0
1613949600000|2021-02-21 23:20:00|5877.3|5853.9|5876|5852.6|5877.8|5854.4|5871|5847.6|0
1613949900000|2021-02-21 23:25:00|5870.9|5847.5|5860|5836.6|5870.9|5847.5|5858.4|5835|0
1613950200000|2021-02-21 23:30:00|5853|5829.6|5855|5831.6|5856.9|5833.5|5847.4|5824|0
1613950500000|2021-02-21 23:35:00|5852.9|5829.5|5848.4|5825|5857.5|5834.1|5848.4|5825|0
1613950800000|2021-02-21 23:40:00|5850.5|5827.1|5837.7|5814.3|5850.5|5827.1|5837.7|5814.3|0
1613951100000|2021-02-21 23:45:00|5840.7|5817.3|5853.3|5829.9|5853.3|5829.9|5840.7|5817.3|0
1613951400000|2021-02-21 23:50:00|5853|5829.6|5854.2|5830.8|5854.7|5831.3|5848.9|5825.5|0
1613951700000|2021-02-21 23:55:00|5854.8|5831.4|5864.4|5841|5864.4|5841|5854.8|5831.4|0
1613952000000|2021-02-22 00:00:00|5863.8|5840.4|5865.8|5842.4|5866.1|5842.7|5863.3|5839.9|0
1613952300000|2021-02-22 00:05:00|5866.3|5842.9|5872.5|5849.1|5873.2|5849.8|5866.3|5842.9|0
1613952600000|2021-02-22 00:10:00|5873.9|5850.5|5877.1|5853.7|5878.1|5854.7|5873.9|5850.5|0
1613952900000|2021-02-22 00:15:00|5879.1|5855.7|5875.2|5851.8|5879.8|5856.4|5873.2|5849.8|0
1613953200000|2021-02-22 00:20:00|5875.1|5851.7|5870.8|5847.4|5875.1|5851.7|5865|5841.6|0
1613953500000|2021-02-22 00:25:00|5871.4|5848|5863.1|5839.7|5871.6|5848.2|5863.1|5839.7|0
1613953800000|2021-02-22 00:30:00|5862.4|5839|5862.8|5839.4|5862.8|5839.4|5857.3|5833.9|0
1613954100000|2021-02-22 00:35:00|5864.5|5841.1|5868.6|5845.2|5869.4|5846|5864.5|5841.1|0
1613954400000|2021-02-22 00:40:00|5869.9|5846.5|5875.5|5852.1|5875.5|5852.1|5866.7|5843.3|0
1613954700000|2021-02-22 00:45:00|5873.5|5850.1|5865.6|5842.2|5873.8|5850.4|5864.1|5840.7|0
1613955000000|2021-02-22 00:50:00|5866.6|5843.2|5864.2|5840.8|5866.6|5843.2|5863.6|5840.2|0
1613955300000|2021-02-22 00:55:00|5864.7|5841.3|5872|5848.6|5872.8|5849.4|5864.7|5841.3|0
1613955600000|2021-02-22 01:00:00|5872.2|5848.8|5874.2|5850.8|5874.2|5850.8|5868.3|5844.9|0
1613955900000|2021-02-22 01:05:00|5873.4|5850|5875.2|5851.8|5875.2|5851.8|5873.2|5849.8|0
1613956200000|2021-02-22 01:10:00|5874.7|5851.3|5871.2|5847.8|5875.1|5851.7|5870.9|5847.5|0
1613956500000|2021-02-22 01:15:00|5869.3|5845.9|5865.2|5841.8|5872.5|5849.1|5864.9|5841.5|0
1613956800000|2021-02-22 01:20:00|5865.1|5841.7|5867.8|5844.4|5868.5|5845.1|5865.1|5841.7|0
1613957100000|2021-02-22 01:25:00|5871.2|5847.8|5869.4|5846|5871.2|5847.8|5867.6|5844.2|0
1613957400000|2021-02-22 01:30:00|5868.8|5845.4|5865.2|5841.8|5868.8|5845.4|5863.7|5840.3|0
1613957700000|2021-02-22 01:35:00|5866.7|5843.3|5861.4|5838|5867.4|5844|5861.4|5838|0
1613958000000|2021-02-22 01:40:00|5860.7|5837.3|5857|5833.6|5862.2|5838.8|5857|5833.6|0
1613958300000|2021-02-22 01:45:00|5858.4|5835|5858.2|5834.8|5859.8|5836.4|5856|5832.6|0
1613958600000|2021-02-22 01:50:00|5856.9|5833.5|5853.2|5829.8|5859.9|5836.5|5853.2|5829.8|0
1613958900000|2021-02-22 01:55:00|5853.9|5830.5|5858.3|5834.9|5859.6|5836.2|5853.6|5830.2|0
1613959200000|2021-02-22 02:00:00|5859.1|5835.7|5859.6|5836.2|5860.4|5837|5857.5|5834.1|0
1613959500000|2021-02-22 02:05:00|5860.8|5837.4|5860.8|5837.4|5860.8|5837.4|5858.3|5834.9|0
1613959800000|2021-02-22 02:10:00|5862.7|5839.3|5865|5841.6|5865|5841.6|5861.1|5837.7|0
1613960100000|2021-02-22 02:15:00|5865.2|5841.8|5863.3|5839.9|5865.2|5841.8|5861.6|5838.2|0
1613960400000|2021-02-22 02:20:00|5862.5|5839.1|5862.9|5839.5|5863.5|5840.1|5862.5|5839.1|0
1613960700000|2021-02-22 02:25:00|5862.2|5838.8|5860.6|5837.2|5862.2|5838.8|5860.1|5836.7|0
1613961000000|2021-02-22 02:30:00|5860.5|5837.1|5858.4|5835|5860.9|5837.5|5858.4|5835|0
1613961300000|2021-02-22 02:35:00|5858.3|5834.9|5858.8|5835.4|5859.8|5836.4|5857.6|5834.2|0
1613961600000|2021-02-22 02:40:00|5859|5835.6|5855.5|5832.1|5859|5835.6|5855.5|5832.1|0
1613961900000|2021-02-22 02:45:00|5856.2|5832.8|5854.6|5831.2|5856.2|5832.8|5852.4|5829|0
1613962200000|2021-02-22 02:50:00|5853.2|5829.8|5854.3|5830.9|5855|5831.6|5853.1|5829.7|0
1613962500000|2021-02-22 02:55:00|5856|5832.6|5859|5835.6|5859|5835.6|5855.9|5832.5|0
1613962800000|2021-02-22 03:00:00|5859.1|5835.7|5858.1|5834.7|5859.6|5836.2|5858.1|5834.7|0
1613963100000|2021-02-22 03:05:00|5858.4|5835|5859.5|5836.1|5859.5|5836.1|5858.4|5835|0
1613963400000|2021-02-22 03:10:00|5858.6|5835.2|5856.4|5833|5859.2|5835.8|5856.1|5832.7|0
1613963700000|2021-02-22 03:15:00|5857.4|5834|5863.8|5840.4|5864.9|5841.5|5857.4|5834|0
1613964000000|2021-02-22 03:20:00|5863.3|5839.9|5860.6|5837.2|5863.3|5839.9|5859.3|5835.9|0
1613964300000|2021-02-22 03:25:00|5861.2|5837.8|5859.7|5836.3|5861.6|5838.2|5859.2|5835.8|0
1613964600000|2021-02-22 03:30:00|5860.1|5836.7|5846.6|5823.2|5860.4|5837|5845.3|5821.9|0
1613964900000|2021-02-22 03:35:00|5847.6|5824.2|5853.9|5830.5|5854.2|5830.8|5847.6|5824.2|0
1613965200000|2021-02-22 03:40:00|5854.1|5830.7|5853.4|5830|5856.1|5832.7|5852.5|5829.1|0
1613965500000|2021-02-22 03:45:00|5853.2|5829.8|5854.5|5831.1|5857|5833.6|5852.9|5829.5|0
1613965800000|2021-02-22 03:50:00|5855.6|5832.2|5856|5832.6|5857.4|5834|5855.2|5831.8|0
1613966100000|2021-02-22 03:55:00|5856.5|5833.1|5863.8|5840.4|5863.8|5840.4|5856.5|5833.1|0
1613966400000|2021-02-22 04:00:00|5862|5838.6|5864.5|5841.1|5865.6|5842.2|5862|5838.6|0
1613966700000|2021-02-22 04:05:00|5865|5841.6|5866.4|5843|5866.7|5843.3|5864.3|5840.9|0
1613967000000|2021-02-22 04:10:00|5866.3|5842.9|5869.8|5846.4|5870.5|5847.1|5866.3|5842.9|0
1613967300000|2021-02-22 04:15:00|5869.5|5846.1|5872.2|5848.8|5872.2|5848.8|5869.2|5845.8|0
1613967600000|2021-02-22 04:20:00|5871.3|5847.9|5875.7|5852.3|5875.8|5852.4|5871.1|5847.7|0
1613967900000|2021-02-22 04:25:00|5872.9|5849.5|5872.5|5849.1|5873.4|5850|5871.2|5847.8|0
1613968200000|2021-02-22 04:30:00|5873|5849.6|5875.5|5852.1|5875.5|5852.1|5873|5849.6|0
1613968500000|2021-02-22 04:35:00|5875.1|5851.7|5872.3|5848.9|5875.1|5851.7|5869.9|5846.5|0
1613968800000|2021-02-22 04:40:00|5871.1|5847.7|5869.2|5845.8|5872.6|5849.2|5868.8|5845.4|0
1613969100000|2021-02-22 04:45:00|5867.1|5843.7|5862.2|5838.8|5867.2|5843.8|5860.4|5837|0
1613969400000|2021-02-22 04:50:00|5858.5|5835.1|5863.3|5839.9|5863.5|5840.1|5858.5|5835.1|0
1613969700000|2021-02-22 04:55:00|5864.1|5840.7|5860.5|5837.1|5864.2|5840.8|5860.5|5837.1|0
1614035400000|2021-02-22 23:10:00|5843.4|5820|5856.9|5833.5|5856.9|5833.5|5838|5814.6|0
1614035700000|2021-02-22 23:15:00|5856.3|5832.9|5854.3|5830.9|5861.7|5838.3|5854.3|5830.9|0
1614036000000|2021-02-22 23:20:00|5853.3|5829.9|5855|5831.6|5861.1|5837.7|5853.3|5829.9|0
1614036300000|2021-02-22 23:25:00|5854.6|5831.2|5856.8|5833.4|5860.1|5836.7|5853.9|5830.5|0
1614036600000|2021-02-22 23:30:00|5860.1|5836.7|5844.6|5821.2|5860.1|5836.7|5844.6|5821.2|0
1614036900000|2021-02-22 23:35:00|5843.5|5820.1|5843.6|5820.2|5849.2|5825.8|5839.4|5816|0
1614037200000|2021-02-22 23:40:00|5840.8|5817.4|5844|5820.6|5844|5820.6|5837.7|5814.3|0
1614037500000|2021-02-22 23:45:00|5842.3|5818.9|5845.4|5822|5845.8|5822.4|5841.9|5818.5|0
1614037800000|2021-02-22 23:50:00|5843.3|5819.9|5846.4|5823|5846.4|5823|5842.5|5819.1|0
1614038100000|2021-02-22 23:55:00|5847|5823.6|5839.2|5815.8|5849|5825.6|5839.2|5815.8|0
1614038400000|2021-02-23 00:00:00|5838.1|5814.7|5828.9|5805.7|5838.9|5815.5|5828.9|5805.7|0
1614038700000|2021-02-23 00:05:00|5829.6|5806.4|5833.1|5809.9|5833.1|5809.9|5826.9|5803.7|0
1614039000000|2021-02-23 00:10:00|5833.2|5810|5827.5|5804.3|5833.2|5810|5826.2|5803|0
1614039300000|2021-02-23 00:15:00|5829|5805.8|5834.8|5811.6|5834.8|5811.6|5829|5805.8|0
1614039600000|2021-02-23 00:20:00|5833.8|5810.6|5839.4|5816|5840.3|5816.9|5833.8|5810.6|0
1614039900000|2021-02-23 00:25:00|5838.3|5814.9|5844.9|5821.5|5844.9|5821.5|5837.8|5814.4|0
1614040200000|2021-02-23 00:30:00|5845.3|5821.9|5850|5826.6|5850|5826.6|5842.3|5818.9|0
1614040500000|2021-02-23 00:35:00|5848.3|5824.9|5856|5832.6|5858|5834.6|5848.3|5824.9|0
1614040800000|2021-02-23 00:40:00|5855.7|5832.3|5856.1|5832.7|5856.1|5832.7|5853.8|5830.4|0
1614041100000|2021-02-23 00:45:00|5856.7|5833.3|5852.9|5829.5|5856.7|5833.3|5852.9|5829.5|0
1614041400000|2021-02-23 00:50:00|5852.5|5829.1|5856.8|5833.4|5857.7|5834.3|5852.5|5829.1|0
1614041700000|2021-02-23 00:55:00|5854.6|5831.2|5855.6|5832.2|5857.2|5833.8|5852.2|5828.8|0
1614042000000|2021-02-23 01:00:00|5851.5|5828.1|5857.5|5834.1|5857.5|5834.1|5851.5|5828.1|0
1614042300000|2021-02-23 01:05:00|5858.4|5835|5853.5|5830.1|5858.8|5835.4|5853.4|5830|0
1614042600000|2021-02-23 01:10:00|5856.5|5833.1|5859.9|5836.5|5860.2|5836.8|5856|5832.6|0
1614042900000|2021-02-23 01:15:00|5860.9|5837.5|5868.9|5845.5|5869.1|5845.7|5860|5836.6|0
1614043200000|2021-02-23 01:20:00|5869.7|5846.3|5870.6|5847.2|5872.7|5849.3|5867|5843.6|0
1614043500000|2021-02-23 01:25:00|5869.7|5846.3|5881.2|5857.8|5881.2|5857.8|5869.7|5846.3|0
1614043800000|2021-02-23 01:30:00|5881.4|5858|5880.3|5856.9|5886.4|5863|5880.3|5856.9|0
1614044100000|2021-02-23 01:35:00|5880.1|5856.7|5888.9|5865.3|5892.3|5868.7|5880.1|5856.7|0
1614044400000|2021-02-23 01:40:00|5890|5866.4|5902|5878.4|5902|5878.4|5889.4|5865.8|0
1614044700000|2021-02-23 01:45:00|5901.6|5878|5903|5879.4|5903|5879.4|5899.7|5876.1|0
1614045000000|2021-02-23 01:50:00|5903.8|5880.2|5902.7|5879.1|5905.2|5881.6|5901|5877.4|0
1614045300000|2021-02-23 01:55:00|5902.6|5879|5905.7|5882.1|5905.7|5882.1|5901.9|5878.3|0
1614045600000|2021-02-23 02:00:00|5905.8|5882.2|5907.5|5883.9|5910.1|5886.5|5905.8|5882.2|0
1614045900000|2021-02-23 02:05:00|5908|5884.4|5911|5887.4|5912|5888.4|5908|5884.4|0
1614046200000|2021-02-23 02:10:00|5911.8|5888.2|5909.3|5885.7|5911.8|5888.2|5907.8|5884.2|0
1614046500000|2021-02-23 02:15:00|5909.2|5885.6|5908.9|5885.3|5910.6|5887|5907.9|5884.3|0
1614046800000|2021-02-23 02:20:00|5909|5885.4|5909.5|5885.9|5909.8|5886.2|5907.2|5883.6|0
1614047100000|2021-02-23 02:25:00|5908.5|5884.9|5907.1|5883.5|5908.5|5884.9|5905.5|5881.9|0
1614047400000|2021-02-23 02:30:00|5907|5883.4|5909.1|5885.5|5910.2|5886.6|5905.7|5882.1|0
1614047700000|2021-02-23 02:35:00|5914.5|5890.9|5914|5890.4|5915.4|5891.8|5913.3|5889.7|0
1614048000000|2021-02-23 02:40:00|5912.5|5888.9|5911.6|5888|5913.4|5889.8|5911.6|5888|0
1614048300000|2021-02-23 02:45:00|5912.5|5888.9|5911.3|5887.7|5912.5|5888.9|5910.5|5886.9|0
1614048600000|2021-02-23 02:50:00|5913|5889.4|5912.9|5889.3|5914.1|5890.5|5912.6|5889|0
1614048900000|2021-02-23 02:55:00|5913.3|5889.7|5909.7|5886.1|5914.4|5890.8|5909.7|5886.1|0
1614049200000|2021-02-23 03:00:00|5909.5|5885.9|5906.6|5883|5909.9|5886.3|5905.5|5881.9|0
1614049500000|2021-02-23 03:05:00|5907.5|5883.9|5908.4|5884.8|5909.7|5886.1|5907.5|5883.9|0
1614049800000|2021-02-23 03:10:00|5907.4|5883.8|5904.3|5880.7|5907.6|5884|5903|5879.4|0
1614050100000|2021-02-23 03:15:00|5905.2|5881.6|5900.9|5877.3|5907.3|5883.7|5900.9|5877.3|0
1614050400000|2021-02-23 03:20:00|5899.8|5876.2|5899.6|5876|5901.6|5878|5899.6|5876|0
1614050700000|2021-02-23 03:25:00|5899.7|5876.1|5904.6|5881|5904.6|5881|5898.1|5874.5|0
1614051000000|2021-02-23 03:30:00|5904.4|5880.8|5907.6|5884|5907.7|5884.1|5904.4|5880.8|0
1614051300000|2021-02-23 03:35:00|5907.1|5883.5|5899.8|5876.2|5907.2|5883.6|5899.8|5876.2|0
1614051600000|2021-02-23 03:40:00|5900.1|5876.5|5902.9|5879.3|5904.8|5881.2|5900.1|5876.5|0
1614051900000|2021-02-23 03:45:00|5904|5880.4|5903.9|5880.3|5904.6|5881|5901.1|5877.5|0
1614052200000|2021-02-23 03:50:00|5901.8|5878.2|5904.1|5880.5|5904.1|5880.5|5900.5|5876.9|0
1614052500000|2021-02-23 03:55:00|5905|5881.4|5906.4|5882.8|5909.4|5885.8|5905|5881.4|0
1614052800000|2021-02-23 04:00:00|5906.9|5883.3|5907|5883.4|5908.1|5884.5|5905.5|5881.9|0
1614053100000|2021-02-23 04:05:00|5906.6|5883|5906.9|5883.3|5907.7|5884.1|5906.4|5882.8|0
1614053400000|2021-02-23 04:10:00|5907.9|5884.3|5902.2|5878.6|5907.9|5884.3|5901.4|5877.8|0
1614053700000|2021-02-23 04:15:00|5903|5879.4|5905.2|5881.6|5905.5|5881.9|5903|5879.4|0
1614054000000|2021-02-23 04:20:00|5904.8|5881.2|5909.1|5885.5|5909.1|5885.5|5904.1|5880.5|0
1614054300000|2021-02-23 04:25:00|5908.4|5884.8|5910.6|5887|5910.6|5887|5905.5|5881.9|0
1614054600000|2021-02-23 04:30:00|5912.6|5889|5914.6|5891|5914.7|5891.1|5911.5|5887.9|0
1614054900000|2021-02-23 04:35:00|5912.2|5888.6|5915.8|5892.2|5915.8|5892.2|5911.7|5888.1|0
1614055200000|2021-02-23 04:40:00|5918.3|5894.7|5924.3|5900.7|5926.1|5902.5|5918.3|5894.7|0
1614055500000|2021-02-23 04:45:00|5925.5|5901.9|5919.1|5895.5|5925.5|5901.9|5919.1|5895.5|0
1614055800000|2021-02-23 04:50:00|5921.5|5897.9|5925.7|5902.1|5925.7|5902.1|5921.5|5897.9|0
1614056100000|2021-02-23 04:55:00|5927|5903.4|5930.5|5906.9|5930.5|5906.9|5925|5901.4|0
1614121800000|2021-02-23 23:10:00|5916.3|5892.7|5915.8|5892.2|5922.3|5898.7|5915.8|5892.2|0
1614122100000|2021-02-23 23:15:00|5916.6|5893|5900.8|5877.2|5916.6|5893|5894.6|5871|0
1614122400000|2021-02-23 23:20:00|5902.8|5879.2|5912|5888.4|5914.6|5891|5902.6|5879|0
1614122700000|2021-02-23 23:25:00|5908.2|5884.6|5911.4|5887.8|5915.6|5892|5905.3|5881.7|0
1614123000000|2021-02-23 23:30:00|5917.8|5894.2|5920.4|5896.8|5920.4|5896.8|5912.6|5889|0
1614123300000|2021-02-23 23:35:00|5919.6|5896|5923.6|5900|5923.6|5900|5915.5|5891.9|0
1614123600000|2021-02-23 23:40:00|5927.3|5903.7|5919.6|5896|5927.3|5903.7|5919.1|5895.5|0
1614123900000|2021-02-23 23:45:00|5921.6|5898|5929.6|5906|5932.3|5908.7|5921.6|5898|0
1614124200000|2021-02-23 23:50:00|5928.8|5905.2|5928|5904.4|5930.5|5906.9|5927|5903.4|0
1614124500000|2021-02-23 23:55:00|5928.3|5904.7|5924.1|5900.5|5930.8|5907.2|5924.1|5900.5|0
1614124800000|2021-02-24 00:00:00|5923.1|5899.5|5936.2|5912.6|5938.7|5914.9|5923.1|5899.5|0
1614125100000|2021-02-24 00:05:00|5934.4|5910.8|5933.3|5909.7|5935.6|5912|5929.2|5905.6|0
1614125400000|2021-02-24 00:10:00|5932.8|5909.2|5922.7|5899.1|5933.2|5909.6|5922.7|5899.1|0
1614125700000|2021-02-24 00:15:00|5924.6|5901|5919.5|5895.9|5925.8|5902.2|5919.5|5895.9|0
1614126000000|2021-02-24 00:20:00|5919.9|5896.3|5917.9|5894.3|5919.9|5896.3|5912.4|5888.8|0
1614126300000|2021-02-24 00:25:00|5919.5|5895.9|5918.7|5895.1|5921.1|5897.5|5917.3|5893.7|0
1614126600000|2021-02-24 00:30:00|5919|5895.4|5921.2|5897.6|5922.8|5899.2|5916.8|5893.2|0
1614126900000|2021-02-24 00:35:00|5919.5|5895.9|5919.9|5896.3|5919.9|5896.3|5916.1|5892.5|0
1614127200000|2021-02-24 00:40:00|5920.4|5896.8|5929.6|5906|5929.6|5906|5920.4|5896.8|0
1614127500000|2021-02-24 00:45:00|5929.1|5905.5|5932.4|5908.8|5932.5|5908.9|5928.1|5904.5|0
1614127800000|2021-02-24 00:50:00|5932.9|5909.3|5923.9|5900.3|5932.9|5909.3|5923.9|5900.3|0
1614128100000|2021-02-24 00:55:00|5924.5|5900.9|5922.5|5898.9|5924.5|5900.9|5920|5896.4|0
1614128400000|2021-02-24 01:00:00|5920.6|5897|5931.1|5907.5|5932.6|5909|5920.6|5897|0
1614128700000|2021-02-24 01:05:00|5928.9|5905.3|5919.2|5895.6|5928.9|5905.3|5919.2|5895.6|0
1614129000000|2021-02-24 01:10:00|5920.1|5896.5|5924.1|5900.5|5926.1|5902.5|5920.1|5896.5|0
1614129300000|2021-02-24 01:15:00|5927.4|5903.8|5927.5|5903.9|5927.5|5903.9|5924.7|5901.1|0
1614129600000|2021-02-24 01:20:00|5926.9|5903.3|5924.3|5900.7|5930|5906.4|5924.3|5900.7|0
1614129900000|2021-02-24 01:25:00|5923.1|5899.5|5921.8|5898.2|5923.1|5899.5|5921.2|5897.6|0
1614130200000|2021-02-24 01:30:00|5922.1|5898.5|5917.7|5894.1|5922.1|5898.5|5917.5|5893.9|0
1614130500000|2021-02-24 01:35:00|5916.8|5893.2|5905.7|5882.1|5916.8|5893.2|5902.6|5879|0
1614130800000|2021-02-24 01:40:00|5906.9|5883.3|5909|5885.4|5909|5885.4|5900.9|5877.3|0
1614131100000|2021-02-24 01:45:00|5906.6|5883|5912|5888.4|5912.4|5888.8|5906.6|5883|0
1614131400000|2021-02-24 01:50:00|5912.2|5888.6|5908.4|5884.8|5912.2|5888.6|5908.4|5884.8|0
1614131700000|2021-02-24 01:55:00|5908.8|5885.2|5902.4|5878.8|5908.8|5885.2|5902.3|5878.7|0
1614132000000|2021-02-24 02:00:00|5902.6|5879|5905.9|5882.3|5908.2|5884.6|5902.2|5878.6|0
1614132300000|2021-02-24 02:05:00|5904.6|5881|5902.8|5879.2|5904.8|5881.2|5900.9|5877.3|0
1614132600000|2021-02-24 02:10:00|5902.4|5878.8|5902.2|5878.6|5904.7|5881.1|5900|5876.4|0
1614132900000|2021-02-24 02:15:00|5900.8|5877.2|5901.6|5878|5903.3|5879.7|5900.2|5876.6|0
1614133200000|2021-02-24 02:20:00|5903.1|5879.5|5907.6|5884|5907.6|5884|5903.1|5879.5|0
1614133500000|2021-02-24 02:25:00|5907.7|5884.1|5908.1|5884.5|5908.9|5885.3|5906.4|5882.8|0
1614133800000|2021-02-24 02:30:00|5909.7|5886.1|5911.8|5888.2|5913.6|5890|5909.7|5886.1|0
1614134100000|2021-02-24 02:35:00|5912.1|5888.5|5914.5|5890.9|5914.5|5890.9|5909.6|5886|0
1614134400000|2021-02-24 02:40:00|5915.6|5892|5916.3|5892.7|5916.3|5892.7|5913.6|5890|0
1614134700000|2021-02-24 02:45:00|5916.2|5892.6|5918.1|5894.5|5918.8|5895.2|5916.1|5892.5|0
1614135000000|2021-02-24 02:50:00|5917.8|5894.2|5909.3|5885.7|5917.8|5894.2|5909.3|5885.7|0
1614135300000|2021-02-24 02:55:00|5909.5|5885.9|5913.4|5889.8|5913.4|5889.8|5908.4|5884.8|0
1614135600000|2021-02-24 03:00:00|5912.8|5889.2|5914.6|5891|5914.7|5891.1|5912.8|5889.2|0
1614135900000|2021-02-24 03:05:00|5918.7|5895.1|5914.8|5891.2|5919.4|5895.8|5914.8|5891.2|0
1614136200000|2021-02-24 03:10:00|5913.3|5889.7|5912.3|5888.7|5913.3|5889.7|5911|5887.4|0
1614136500000|2021-02-24 03:15:00|5912.9|5889.3|5908|5884.4|5913|5889.4|5908|5884.4|0
1614136800000|2021-02-24 03:20:00|5908.5|5884.9|5908.6|5885|5912.6|5889|5908.5|5884.9|0
1614137100000|2021-02-24 03:25:00|5907|5883.4|5896.1|5872.5|5907.4|5883.8|5896.1|5872.5|0
1614137400000|2021-02-24 03:30:00|5895.4|5871.8|5892.7|5869.1|5896.5|5872.9|5891.6|5868|0
1614137700000|2021-02-24 03:35:00|5892.2|5868.6|5893.1|5869.5|5894.7|5871.1|5891.2|5867.6|0
1614138000000|2021-02-24 03:40:00|5893.9|5870.3|5896.5|5872.9|5898.2|5874.6|5893.9|5870.3|0
1614138300000|2021-02-24 03:45:00|5897.2|5873.6|5896.8|5873.2|5897.7|5874.1|5895.5|5871.9|0
1614138600000|2021-02-24 03:50:00|5896.7|5873.1|5894.5|5870.9|5896.7|5873.1|5893.7|5870.1|0
1614138900000|2021-02-24 03:55:00|5893.4|5869.8|5894|5870.4|5895.1|5871.5|5892.9|5869.3|0
1614139200000|2021-02-24 04:00:00|5893.7|5870.1|5897.9|5874.3|5897.9|5874.3|5892.3|5868.7|0
1614139500000|2021-02-24 04:05:00|5898.2|5874.6|5894.6|5871|5898.2|5874.6|5894.6|5871|0
1614139800000|2021-02-24 04:10:00|5895.7|5872.1|5898.9|5875.3|5898.9|5875.3|5895.7|5872.1|0
1614140100000|2021-02-24 04:15:00|5899.2|5875.6|5904.3|5880.7|5904.7|5881.1|5899.2|5875.6|0
1614140400000|2021-02-24 04:20:00|5904.2|5880.6|5907.9|5884.3|5907.9|5884.3|5904.2|5880.6|0
1614140700000|2021-02-24 04:25:00|5910|5886.4|5911.4|5887.8|5912.4|5888.8|5909.7|5886.1|0
1614141000000|2021-02-24 04:30:00|5907.5|5883.9|5910.4|5886.8|5910.4|5886.8|5905.9|5882.3|0
1614141300000|2021-02-24 04:35:00|5910.5|5886.9|5906.8|5883.2|5911.2|5887.6|5906.5|5882.9|0
1614141600000|2021-02-24 04:40:00|5904.8|5881.2|5905.6|5882|5911.2|5887.6|5904.8|5881.2|0
1614141900000|2021-02-24 04:45:00|5903.5|5879.9|5904.9|5881.3|5907.3|5883.7|5902.5|5878.9|0
1614142200000|2021-02-24 04:50:00|5906.1|5882.5|5909.8|5886.2|5912.9|5889.3|5906.1|5882.5|0
1614142500000|2021-02-24 04:55:00|5909.2|5885.6|5907.8|5884.2|5909.2|5885.6|5906|5882.4|0
1614208200000|2021-02-24 23:10:00|5956.7|5932.9|5962.5|5938.7|5963.7|5939.9|5956.7|5932.9|0
1614208500000|2021-02-24 23:15:00|5959.6|5935.8|5966|5942.2|5966|5942.2|5959.6|5935.8|0
1614208800000|2021-02-24 23:20:00|5964|5940.2|5959.6|5935.8|5965.2|5941.4|5959.6|5935.8|0
1614209100000|2021-02-24 23:25:00|5956.7|5932.9|5950.3|5926.5|5956.7|5932.9|5950.3|5926.5|0
1614209400000|2021-02-24 23:30:00|5951.5|5927.7|5962.4|5938.6|5963.9|5940.1|5951.5|5927.7|0
1614209700000|2021-02-24 23:35:00|5961.8|5938|5959.3|5935.5|5962.1|5938.3|5959.3|5935.5|0
1614210000000|2021-02-24 23:40:00|5959.6|5935.8|5968.8|5945|5968.8|5945|5959.4|5935.6|0
1614210300000|2021-02-24 23:45:00|5970.3|5946.5|5969|5945.2|5972.4|5948.6|5968.4|5944.6|0
1614210600000|2021-02-24 23:50:00|5970.3|5946.5|5974.9|5951.1|5974.9|5951.1|5970.3|5946.5|0
1614210900000|2021-02-24 23:55:00|5977.8|5954|5963.2|5939.4|5977.8|5954|5963.2|5939.4|0
1614211200000|2021-02-25 00:00:00|5961.4|5937.6|5960.1|5936.3|5961.4|5937.6|5954|5930.2|0
1614211500000|2021-02-25 00:05:00|5958.5|5934.7|5949.6|5925.8|5958.5|5934.7|5945.3|5921.5|0
1614211800000|2021-02-25 00:10:00|5947.1|5923.3|5947|5923.2|5949.3|5925.5|5946.4|5922.6|0
1614212100000|2021-02-25 00:15:00|5947.6|5923.8|5941.9|5918.1|5947.6|5923.8|5941.7|5917.9|0
1614212400000|2021-02-25 00:20:00|5940.9|5917.1|5938.2|5914.4|5942.9|5919.1|5937|5913.2|0
1614212700000|2021-02-25 00:25:00|5938.6|5914.8|5949|5925.2|5950.4|5926.6|5938.6|5914.8|0
1614213000000|2021-02-25 00:30:00|5948.1|5924.3|5953.5|5929.7|5953.5|5929.7|5947.7|5923.9|0
1614213300000|2021-02-25 00:35:00|5954.4|5930.6|5942.7|5918.9|5954.4|5930.6|5942.7|5918.9|0
1614213600000|2021-02-25 00:40:00|5942.4|5918.6|5941.2|5917.4|5944.1|5920.3|5939.7|5915.9|0
1614213900000|2021-02-25 00:45:00|5941.6|5917.8|5940.3|5916.5|5941.6|5917.8|5939.6|5915.8|0
1614214200000|2021-02-25 00:50:00|5939.8|5916|5944|5920.2|5947.2|5923.4|5939.8|5916|0
1614214500000|2021-02-25 00:55:00|5943.7|5919.9|5943.4|5919.6|5949|5925.2|5943.4|5919.6|0
1614214800000|2021-02-25 01:00:00|5941.9|5918.1|5941.6|5917.8|5943|5919.2|5939.2|5915.4|0
1614215100000|2021-02-25 01:05:00|5941.1|5917.3|5933.6|5910|5942.1|5918.3|5933.6|5910|0
1614215400000|2021-02-25 01:10:00|5933.2|5909.6|5942.4|5918.6|5942.7|5918.9|5933.2|5909.6|0
1614215700000|2021-02-25 01:15:00|5943.2|5919.4|5949.8|5926|5950.4|5926.6|5942.8|5919|0
1614216000000|2021-02-25 01:20:00|5949.4|5925.6|5953.9|5930.1|5953.9|5930.1|5945.1|5921.3|0
1614216300000|2021-02-25 01:25:00|5953.8|5930|5955.1|5931.3|5955.9|5932.1|5952.6|5928.8|0
1614216600000|2021-02-25 01:30:00|5955.3|5931.5|5954.2|5930.4|5956.5|5932.7|5953.6|5929.8|0
1614216900000|2021-02-25 01:35:00|5954.3|5930.5|5952.4|5928.6|5954.9|5931.1|5951.4|5927.6|0
1614217200000|2021-02-25 01:40:00|5952.8|5929|5957.5|5933.7|5957.5|5933.7|5952.8|5929|0
1614217500000|2021-02-25 01:45:00|5958.1|5934.3|5960|5936.2|5960|5936.2|5957.6|5933.8|0
1614217800000|2021-02-25 01:50:00|5959.1|5935.3|5957.4|5933.6|5959.1|5935.3|5955.4|5931.6|0
1614218100000|2021-02-25 01:55:00|5955.6|5931.8|5956.8|5933|5958.9|5935.1|5955.6|5931.8|0
1614218400000|2021-02-25 02:00:00|5957.4|5933.6|5964.7|5940.9|5964.7|5940.9|5956.1|5932.3|0
1614218700000|2021-02-25 02:05:00|5964.1|5940.3|5963.5|5939.7|5964.1|5940.3|5959.5|5935.7|0
1614219000000|2021-02-25 02:10:00|5963.7|5939.9|5966.6|5942.8|5967.2|5943.4|5963.7|5939.9|0
1614219300000|2021-02-25 02:15:00|5966.9|5943.1|5966.1|5942.3|5966.9|5943.1|5964.9|5941.1|0
1614219600000|2021-02-25 02:20:00|5965.9|5942.1|5963|5939.2|5966.5|5942.7|5963|5939.2|0
1614219900000|2021-02-25 02:25:00|5959.8|5936|5959.2|5935.4|5961.7|5937.9|5957.7|5933.9|0
1614220200000|2021-02-25 02:30:00|5959.5|5935.7|5962.8|5939|5963.1|5939.3|5959.5|5935.7|0
1614220500000|2021-02-25 02:35:00|5962.2|5938.4|5967|5943.2|5967.2|5943.4|5962.2|5938.4|0
1614220800000|2021-02-25 02:40:00|5968.3|5944.5|5968.5|5944.7|5969.7|5945.9|5967.1|5943.3|0
1614221100000|2021-02-25 02:45:00|5968.4|5944.6|5969.3|5945.5|5969.7|5945.9|5968.4|5944.6|0
1614221400000|2021-02-25 02:50:00|5969.1|5945.3|5966.3|5942.5|5969.1|5945.3|5965.2|5941.4|0
1614221700000|2021-02-25 02:55:00|5965.5|5941.7|5968.5|5944.7|5968.7|5944.9|5965.5|5941.7|0
1614222000000|2021-02-25 03:00:00|5968.2|5944.4|5966.6|5942.8|5968.2|5944.4|5966.1|5942.3|0
1614222300000|2021-02-25 03:05:00|5966.7|5942.9|5973.5|5949.7|5973.5|5949.7|5966.7|5942.9|0
1614222600000|2021-02-25 03:10:00|5974|5950.2|5970.6|5946.8|5974|5950.2|5970.6|5946.8|0
1614222900000|2021-02-25 03:15:00|5970|5946.2|5970.8|5947|5970.9|5947.1|5969.6|5945.8|0
1614223200000|2021-02-25 03:20:00|5972.5|5948.7|5969.2|5945.4|5972.5|5948.7|5969.2|5945.4|0
1614223500000|2021-02-25 03:25:00|5970|5946.2|5970.6|5946.8|5971|5947.2|5969.9|5946.1|0
1614223800000|2021-02-25 03:30:00|5970.3|5946.5|5971.4|5947.6|5971.4|5947.6|5970.1|5946.3|0
1614224100000|2021-02-25 03:35:00|5971.2|5947.4|5973.3|5949.5|5973.3|5949.5|5971.2|5947.4|0
1614224400000|2021-02-25 03:40:00|5973|5949.2|5976.5|5952.7|5976.5|5952.7|5973|5949.2|0
1614224700000|2021-02-25 03:45:00|5973.4|5949.6|5971.9|5948.1|5973.4|5949.6|5971.2|5947.4|0
1614225000000|2021-02-25 03:50:00|5972.2|5948.4|5976.6|5952.8|5976.6|5952.8|5972.2|5948.4|0
1614225300000|2021-02-25 03:55:00|5976|5952.2|5967.5|5943.7|5976|5952.2|5967.5|5943.7|0
1614225600000|2021-02-25 04:00:00|5964.8|5941|5966.2|5942.4|5969.4|5945.6|5964.8|5941|0
1614225900000|2021-02-25 04:05:00|5958.6|5934.8|5958.7|5934.9|5960|5936.2|5958.6|5934.8|0
1614226200000|2021-02-25 04:10:00|5957.5|5933.7|5958.1|5934.3|5959.4|5935.6|5956.8|5933|0
1614226500000|2021-02-25 04:15:00|5958.7|5934.9|5962.2|5938.4|5965.8|5942|5958.4|5934.6|0
1614226800000|2021-02-25 04:20:00|5962.8|5939|5960.3|5936.5|5962.8|5939|5959.7|5935.9|0
1614227100000|2021-02-25 04:25:00|5963.9|5940.1|5969.6|5945.8|5970|5946.2|5963.9|5940.1|0
1614227400000|2021-02-25 04:30:00|5970|5946.2|5974.3|5950.5|5975.3|5951.5|5969.9|5946.1|0
1614227700000|2021-02-25 04:35:00|5974.7|5950.9|5979.2|5955.4|5979.3|5955.5|5974.7|5950.9|0
1614228000000|2021-02-25 04:40:00|5978.7|5954.9|5966.2|5942.4|5980.5|5956.7|5966.2|5942.4|0
1614228300000|2021-02-25 04:45:00|5965.4|5941.6|5963.2|5939.4|5966.4|5942.6|5962.7|5938.9|0
1614228600000|2021-02-25 04:50:00|5962.5|5938.7|5961.6|5937.8|5962.5|5938.7|5957.7|5933.9|0
1614228900000|2021-02-25 04:55:00|5962|5938.2|5959.1|5935.3|5962.7|5938.9|5958.7|5934.9|0
1614294600000|2021-02-25 23:10:00|5903.6|5880|5890.7|5867.1|5903.6|5880|5888.2|5864.6|0
1614294900000|2021-02-25 23:15:00|5888.6|5865|5887.1|5863.5|5892.2|5868.6|5882.4|5859|0
1614295200000|2021-02-25 23:20:00|5887.8|5864.2|5873.3|5849.9|5887.8|5864.2|5864.9|5841.5|0
1614295500000|2021-02-25 23:25:00|5871.4|5848|5864.9|5841.5|5871.4|5848|5861|5837.6|0
1614295800000|2021-02-25 23:30:00|5862.7|5839.3|5863.6|5840.2|5865.6|5842.2|5861.4|5838|0
1614296100000|2021-02-25 23:35:00|5864.8|5841.4|5867|5843.6|5872.5|5849.1|5864.8|5841.4|0
1614296400000|2021-02-25 23:40:00|5865.1|5841.7|5860.8|5837.4|5865.1|5841.7|5858.3|5834.9|0
1614296700000|2021-02-25 23:45:00|5861.9|5838.5|5861.8|5838.4|5866.3|5842.9|5859.5|5836.1|0
1614297000000|2021-02-25 23:50:00|5859.8|5836.4|5849|5825.6|5859.8|5836.4|5849|5825.6|0
1614297300000|2021-02-25 23:55:00|5845|5821.6|5837.1|5813.7|5845|5821.6|5837.1|5813.7|0
1614297600000|2021-02-26 00:00:00|5833|5809.8|5837.5|5814.1|5842.4|5819|5833|5809.8|0
1614297900000|2021-02-26 00:05:00|5839|5815.6|5833.1|5809.9|5839|5815.6|5833.1|5809.9|0
1614298200000|2021-02-26 00:10:00|5834.4|5811.2|5833|5809.8|5834.4|5811.2|5831.3|5808.1|0
1614298500000|2021-02-26 00:15:00|5824.2|5801|5831.3|5808.1|5832.9|5809.7|5824.2|5801|0
1614298800000|2021-02-26 00:20:00|5831.6|5808.4|5825.5|5802.3|5833|5809.8|5825.5|5802.3|0
1614299100000|2021-02-26 00:25:00|5822.2|5799|5821.1|5797.9|5829.9|5806.7|5821.1|5797.9|0
1614299400000|2021-02-26 00:30:00|5822.7|5799.5|5823.6|5800.4|5823.6|5800.4|5817.7|5794.5|0
1614299700000|2021-02-26 00:35:00|5826.6|5803.4|5827.5|5804.3|5836.7|5813.4|5826.6|5803.4|0
1614300000000|2021-02-26 00:40:00|5830.8|5807.6|5824.6|5801.4|5833|5809.8|5824.6|5801.4|0
1614300300000|2021-02-26 00:45:00|5823.7|5800.5|5839.3|5815.9|5839.3|5815.9|5818.8|5795.6|0
1614300600000|2021-02-26 00:50:00|5840|5816.6|5840.9|5817.5|5840.9|5817.5|5834.6|5811.4|0
1614300900000|2021-02-26 00:55:00|5845.2|5821.8|5854.9|5831.5|5854.9|5831.5|5842.4|5819|0
1614301200000|2021-02-26 01:00:00|5852.9|5829.5|5864.8|5841.4|5866.7|5843.3|5852.4|5829|0
1614301500000|2021-02-26 01:05:00|5866.5|5843.1|5866.5|5843.1|5866.5|5843.1|5860.1|5836.7|0
1614301800000|2021-02-26 01:10:00|5866.2|5842.8|5850.1|5826.7|5870.2|5846.8|5850.1|5826.7|0
1614302100000|2021-02-26 01:15:00|5853|5829.6|5864.3|5840.9|5866.5|5843.1|5853|5829.6|0
1614302400000|2021-02-26 01:20:00|5860.1|5836.7|5851.9|5828.5|5860.1|5836.7|5851.9|5828.5|0
1614302700000|2021-02-26 01:25:00|5852.2|5828.8|5848.6|5825.2|5852.7|5829.3|5845.2|5821.8|0
1614303000000|2021-02-26 01:30:00|5850.4|5827|5846.5|5823.1|5850.4|5827|5843.8|5820.4|0
1614303300000|2021-02-26 01:35:00|5844.2|5820.8|5839.3|5815.9|5844.4|5821|5839.3|5815.9|0
1614303600000|2021-02-26 01:40:00|5841.8|5818.4|5841.6|5818.2|5846.3|5822.9|5838.7|5815.3|0
1614303900000|2021-02-26 01:45:00|5840.6|5817.2|5841.7|5818.3|5841.7|5818.3|5836.7|5813.4|0
1614304200000|2021-02-26 01:50:00|5841.8|5818.4|5848.4|5825|5848.4|5825|5841.8|5818.4|0
1614304500000|2021-02-26 01:55:00|5852.5|5829.1|5850.5|5827.1|5859.9|5836.5|5850.5|5827.1|0
1614304800000|2021-02-26 02:00:00|5852.1|5828.7|5848.6|5825.2|5852.1|5828.7|5847.5|5824.1|0
1614305100000|2021-02-26 02:05:00|5847.9|5824.5|5851.5|5828.1|5851.9|5828.5|5847.7|5824.3|0
1614305400000|2021-02-26 02:10:00|5851.7|5828.3|5854.9|5831.5|5854.9|5831.5|5849.8|5826.4|0
1614305700000|2021-02-26 02:15:00|5854.7|5831.3|5857.9|5834.5|5859.8|5836.4|5854.7|5831.3|0
1614306000000|2021-02-26 02:20:00|5858.5|5835.1|5858.2|5834.8|5859.7|5836.3|5856.4|5833|0
1614306300000|2021-02-26 02:25:00|5861.3|5837.9|5866.9|5843.5|5868.2|5844.8|5861.3|5837.9|0
1614306600000|2021-02-26 02:30:00|5867.7|5844.3|5862.8|5839.4|5870|5846.6|5861.2|5837.8|0
1614306900000|2021-02-26 02:35:00|5861.5|5838.1|5861.7|5838.3|5863.2|5839.8|5861.3|5837.9|0
1614307200000|2021-02-26 02:40:00|5861.5|5838.1|5863.3|5839.9|5863.7|5840.3|5859.1|5835.7|0
1614307500000|2021-02-26 02:45:00|5863.5|5840.1|5860.4|5837|5864.4|5841|5859.9|5836.5|0
1614307800000|2021-02-26 02:50:00|5857.8|5834.4|5857.4|5834|5861.4|5838|5856.9|5833.5|0
1614308100000|2021-02-26 02:55:00|5858.4|5835|5854.3|5830.9|5858.4|5835|5851.8|5828.4|0
1614308400000|2021-02-26 03:00:00|5852.8|5829.4|5854|5830.6|5854.5|5831.1|5852.8|5829.4|0
1614308700000|2021-02-26 03:05:00|5854.5|5831.1|5861.3|5837.9|5861.3|5837.9|5853.6|5830.2|0
1614309000000|2021-02-26 03:10:00|5862|5838.6|5857.9|5834.5|5864.5|5841.1|5857.9|5834.5|0
1614309300000|2021-02-26 03:15:00|5858.5|5835.1|5856.8|5833.4|5860.3|5836.9|5856.8|5833.4|0
1614309600000|2021-02-26 03:20:00|5857.9|5834.5|5858.7|5835.3|5858.8|5835.4|5857.5|5834.1|0
1614309900000|2021-02-26 03:25:00|5859.2|5835.8|5856|5832.6|5859.2|5835.8|5856|5832.6|0
1614310200000|2021-02-26 03:30:00|5853|5829.6|5852|5828.6|5853.4|5830|5848.8|5825.4|0
1614310500000|2021-02-26 03:35:00|5854.7|5831.3|5863.1|5839.7|5863.1|5839.7|5854.7|5831.3|0
1614310800000|2021-02-26 03:40:00|5862.2|5838.8|5861.4|5838|5863.3|5839.9|5858.1|5834.7|0
1614311100000|2021-02-26 03:45:00|5860.5|5837.1|5856.6|5833.2|5860.5|5837.1|5854.2|5830.8|0
1614311400000|2021-02-26 03:50:00|5856.9|5833.5|5858.2|5834.8|5858.2|5834.8|5855.2|5831.8|0
1614311700000|2021-02-26 03:55:00|5856.8|5833.4|5858.3|5834.9|5860.9|5837.5|5856.8|5833.4|0
1614312000000|2021-02-26 04:00:00|5856.8|5833.4|5859|5835.6|5859.6|5836.2|5855.1|5831.7|0
1614312300000|2021-02-26 04:05:00|5855.8|5832.4|5852.7|5829.3|5859.8|5836.4|5852.7|5829.3|0
1614312600000|2021-02-26 04:10:00|5856.9|5833.5|5853.5|5830.1|5856.9|5833.5|5852|5828.6|0
1614312900000|2021-02-26 04:15:00|5853|5829.6|5851.7|5828.3|5853|5829.6|5851.1|5827.7|0
1614313200000|2021-02-26 04:20:00|5854.1|5830.7|5853.4|5830|5854.1|5830.7|5850.5|5827.1|0
1614313500000|2021-02-26 04:25:00|5854.9|5831.5|5860.8|5837.4|5860.8|5837.4|5853.4|5830|0
1614313800000|2021-02-26 04:30:00|5861.1|5837.7|5856.9|5833.5|5861.1|5837.7|5855.4|5832|0
1614314100000|2021-02-26 04:35:00|5855.3|5831.9|5853.5|5830.1|5855.3|5831.9|5851.6|5828.2|0
1614314400000|2021-02-26 04:40:00|5854.5|5831.1|5853.6|5830.2|5854.5|5831.1|5850.1|5826.7|0
1614314700000|2021-02-26 04:45:00|5851.1|5827.7|5842.9|5819.5|5851.1|5827.7|5841.6|5818.2|0
1614315000000|2021-02-26 04:50:00|5844.6|5821.2|5833.9|5810.7|5844.6|5821.2|5833.9|5810.7|0
1614315300000|2021-02-26 04:55:00|5831|5807.8|5829.5|5806.3|5831|5807.8|5825|5801.8|0
1614553800000|2021-02-28 23:10:00|5849.8|5826.4|5846.6|5823.2|5849.8|5826.4|5843.9|5820.5|0
1614554100000|2021-02-28 23:15:00|5847.2|5823.8|5846.7|5823.3|5848.7|5825.3|5842.3|5818.9|0
1614554400000|2021-02-28 23:20:00|5846.1|5822.7|5850.8|5827.4|5851.8|5828.4|5846.1|5822.7|0
1614554700000|2021-02-28 23:25:00|5850.9|5827.5|5861.1|5837.7|5862.6|5839.2|5850.9|5827.5|0
1614555000000|2021-02-28 23:30:00|5862.2|5838.8|5878.8|5855.4|5880.3|5856.9|5862.2|5838.8|0
1614555300000|2021-02-28 23:35:00|5876.9|5853.5|5870.7|5847.3|5876.9|5853.5|5865.1|5841.7|0
1614555600000|2021-02-28 23:40:00|5873.5|5850.1|5879|5855.6|5879.6|5856.2|5873.5|5850.1|0
1614555900000|2021-02-28 23:45:00|5878.5|5855.1|5875.7|5852.3|5878.7|5855.3|5873.8|5850.4|0
1614556200000|2021-02-28 23:50:00|5877.6|5854.2|5880|5856.6|5880.5|5857.1|5874.9|5851.5|0
1614556500000|2021-02-28 23:55:00|5880.6|5857.2|5874.4|5851|5880.6|5857.2|5873|5849.6|0
1614556800000|2021-03-01 00:00:00|5876.4|5853|5879.9|5856.5|5880.8|5857.4|5876.4|5853|0
1614557100000|2021-03-01 00:05:00|5880.1|5856.7|5878.4|5855|5880.3|5856.9|5876.7|5853.3|0
1614557400000|2021-03-01 00:10:00|5878.9|5855.5|5899.5|5875.9|5899.5|5875.9|5878.9|5855.5|0
1614557700000|2021-03-01 00:15:00|5902.7|5879.1|5894|5870.4|5902.7|5879.1|5894|5870.4|0
1614558000000|2021-03-01 00:20:00|5893.1|5869.5|5888|5864.4|5893.2|5869.6|5879.6|5856.2|0
1614558300000|2021-03-01 00:25:00|5890.2|5866.6|5905.7|5882.1|5905.7|5882.1|5890.1|5866.5|0
1614558600000|2021-03-01 00:30:00|5908|5884.4|5919.3|5895.7|5919.8|5896.2|5908|5884.4|0
1614558900000|2021-03-01 00:35:00|5917.3|5893.7|5914.2|5890.6|5919.3|5895.7|5914.2|5890.6|0
1614559200000|2021-03-01 00:40:00|5913.4|5889.8|5922.3|5898.7|5922.3|5898.7|5912.1|5888.5|0
1614559500000|2021-03-01 00:45:00|5921.6|5898|5918.8|5895.2|5921.6|5898|5918.2|5894.6|0
1614559800000|2021-03-01 00:50:00|5920.4|5896.8|5926.5|5902.9|5926.5|5902.9|5920.4|5896.8|0
1614560100000|2021-03-01 00:55:00|5927.2|5903.6|5922.2|5898.6|5927.4|5903.8|5922.2|5898.6|0
1614560400000|2021-03-01 01:00:00|5923|5899.4|5921.9|5898.3|5927.3|5903.7|5921.9|5898.3|0
1614560700000|2021-03-01 01:05:00|5921|5897.4|5927.2|5903.6|5928.3|5904.7|5921|5897.4|0
1614561000000|2021-03-01 01:10:00|5927.5|5903.9|5921.2|5897.6|5932.4|5908.8|5921.2|5897.6|0
1614561300000|2021-03-01 01:15:00|5923.1|5899.5|5920.2|5896.6|5923.1|5899.5|5919|5895.4|0
1614561600000|2021-03-01 01:20:00|5920.5|5896.9|5923|5899.4|5925.4|5901.8|5920.3|5896.7|0
1614561900000|2021-03-01 01:25:00|5922.2|5898.6|5927.7|5904.1|5928.1|5904.5|5922.2|5898.6|0
1614562200000|2021-03-01 01:30:00|5928.2|5904.6|5923.4|5899.8|5929.3|5905.7|5923.4|5899.8|0
1614562500000|2021-03-01 01:35:00|5925.7|5902.1|5926.9|5903.3|5931.6|5908|5925.7|5902.1|0
1614562800000|2021-03-01 01:40:00|5926.7|5903.1|5921.5|5897.9|5926.7|5903.1|5921.3|5897.7|0
1614563100000|2021-03-01 01:45:00|5920.4|5896.8|5920.6|5897|5924.4|5900.8|5920.4|5896.8|0
1614563400000|2021-03-01 01:50:00|5920.8|5897.2|5925.3|5901.7|5925.3|5901.7|5920.3|5896.7|0
1614563700000|2021-03-01 01:55:00|5925.5|5901.9|5924.5|5900.9|5925.5|5901.9|5922.6|5899|0
1614564000000|2021-03-01 02:00:00|5923.7|5900.1|5925.1|5901.5|5927.4|5903.8|5923.7|5900.1|0
1614564300000|2021-03-01 02:05:00|5923.7|5900.1|5925.2|5901.6|5926|5902.4|5923.4|5899.8|0
1614564600000|2021-03-01 02:10:00|5923.4|5899.8|5923.8|5900.2|5924|5900.4|5922.4|5898.8|0
1614564900000|2021-03-01 02:15:00|5921.9|5898.3|5918.3|5894.7|5922.2|5898.6|5917.9|5894.3|0
1614565200000|2021-03-01 02:20:00|5920.2|5896.6|5923.4|5899.8|5923.4|5899.8|5918.4|5894.8|0
1614565500000|2021-03-01 02:25:00|5923.8|5900.2|5929.3|5905.7|5929.3|5905.7|5923.8|5900.2|0
1614565800000|2021-03-01 02:30:00|5929.6|5906|5924.4|5900.8|5929.6|5906|5924|5900.4|0
1614566100000|2021-03-01 02:35:00|5925.2|5901.6|5919.6|5896|5925.2|5901.6|5916.7|5893.1|0
1614566400000|2021-03-01 02:40:00|5917.1|5893.5|5916.5|5892.9|5918.3|5894.7|5915.8|5892.2|0
1614566700000|2021-03-01 02:45:00|5917.6|5894|5913.7|5890.1|5917.6|5894|5912.9|5889.3|0
1614567000000|2021-03-01 02:50:00|5912|5888.4|5911.3|5887.7|5912|5888.4|5910|5886.4|0
1614567300000|2021-03-01 02:55:00|5913.1|5889.5|5915.1|5891.5|5915.3|5891.7|5912.3|5888.7|0
1614567600000|2021-03-01 03:00:00|5914|5890.4|5915.6|5892|5915.6|5892|5914|5890.4|0
1614567900000|2021-03-01 03:05:00|5917.5|5893.9|5912.1|5888.5|5917.5|5893.9|5909.9|5886.3|0
1614568200000|2021-03-01 03:10:00|5910.5|5886.9|5917|5893.4|5917.1|5893.5|5910.5|5886.9|0
1614568500000|2021-03-01 03:15:00|5915.4|5891.8|5918.3|5894.7|5920.3|5896.7|5915.3|5891.7|0
1614568800000|2021-03-01 03:20:00|5918.6|5895|5920|5896.4|5920.9|5897.3|5918.6|5895|0
1614569100000|2021-03-01 03:25:00|5920.3|5896.7|5918.5|5894.9|5920.7|5897.1|5917.6|5894|0
1614569400000|2021-03-01 03:30:00|5918.2|5894.6|5911.4|5887.8|5918.8|5895.2|5911.4|5887.8|0
1614569700000|2021-03-01 03:35:00|5909.8|5886.2|5906.1|5882.5|5910.4|5886.8|5906.1|5882.5|0
1614570000000|2021-03-01 03:40:00|5905.9|5882.3|5911.6|5888|5915.8|5892.2|5905.9|5882.3|0
1614570300000|2021-03-01 03:45:00|5917.2|5893.6|5919.4|5895.8|5920.2|5896.6|5916.1|5892.5|0
1614570600000|2021-03-01 03:50:00|5920.1|5896.5|5920.5|5896.9|5925.7|5902.1|5919.2|5895.6|0
1614570900000|2021-03-01 03:55:00|5919.8|5896.2|5921.3|5897.7|5923.3|5899.7|5919.2|5895.6|0
1614571200000|2021-03-01 04:00:00|5921.6|5898|5929.6|5906|5929.6|5906|5921.6|5898|0
1614571500000|2021-03-01 04:05:00|5930.8|5907.2|5938.8|5915|5939.3|5915.5|5930.8|5907.2|0
1614571800000|2021-03-01 04:10:00|5938.2|5914.4|5934.8|5911.2|5939.7|5915.9|5934.8|5911.2|0
1614572100000|2021-03-01 04:15:00|5933.4|5909.8|5923|5899.4|5933.4|5909.8|5923|5899.4|0
1614572400000|2021-03-01 04:20:00|5921.2|5897.6|5921.1|5897.5|5921.2|5897.6|5917|5893.4|0
1614572700000|2021-03-01 04:25:00|5919.5|5895.9|5923.7|5900.1|5933.8|5910.2|5919.5|5895.9|0
1614573000000|2021-03-01 04:30:00|5925.5|5901.9|5931.2|5907.6|5932.3|5908.7|5925.5|5901.9|0
1614573300000|2021-03-01 04:35:00|5929.5|5905.9|5928.9|5905.3|5932.1|5908.5|5928.9|5905.3|0
1614573600000|2021-03-01 04:40:00|5928.6|5905|5927|5903.4|5929.3|5905.7|5927|5903.4|0
1614573900000|2021-03-01 04:45:00|5926.6|5903|5931.3|5907.7|5933.1|5909.5|5926.1|5902.5|0
1614574200000|2021-03-01 04:50:00|5931|5907.4|5926.6|5903|5931|5907.4|5923.8|5900.2|0
1614574500000|2021-03-01 04:55:00|5925.8|5902.2|5922.1|5898.5|5926.4|5902.8|5915.8|5892.2|0
1614640200000|2021-03-01 23:10:00|6016.6|5992.6|5999.6|5975.6|6016.6|5992.6|5996.2|5972.2|0
1614640500000|2021-03-01 23:15:00|5995.3|5971.3|5998.7|5974.7|6008.4|5984.4|5995.3|5971.3|0
1614640800000|2021-03-01 23:20:00|5996.9|5972.9|5992.4|5968.4|5998.6|5974.6|5991.4|5967.4|0
1614641100000|2021-03-01 23:25:00|5991.2|5967.2|6006.1|5982.1|6006.1|5982.1|5991.2|5967.2|0
1614641400000|2021-03-01 23:30:00|6008.7|5984.7|6010.2|5986.2|6014.6|5990.6|6008.7|5984.7|0
1614641700000|2021-03-01 23:35:00|6011.2|5987.2|5999.5|5975.5|6011.2|5987.2|5999.5|5975.5|0
1614642000000|2021-03-01 23:40:00|5999.6|5975.6|5995.8|5971.8|5999.6|5975.6|5995.4|5971.4|0
1614642300000|2021-03-01 23:45:00|5990.2|5966.2|6003|5979|6003|5979|5988.8|5964.8|0
1614642600000|2021-03-01 23:50:00|6002.9|5978.9|5998.3|5974.3|6006.3|5982.3|5998.3|5974.3|0
1614642900000|2021-03-01 23:55:00|6000.3|5976.3|5998.6|5974.6|6007.4|5983.4|5997.9|5973.9|0
1614643200000|2021-03-02 00:00:00|6001.1|5977.1|5999.7|5975.7|6002.8|5978.8|5994.7|5970.7|0
1614643500000|2021-03-02 00:05:00|5998.7|5974.7|5996.6|5972.6|5999.3|5975.3|5996|5972|0
1614643800000|2021-03-02 00:10:00|5997.8|5973.8|5992|5968|5998.7|5974.7|5992|5968|0
1614644100000|2021-03-02 00:15:00|5991.7|5967.7|5985.4|5961.6|5992.8|5968.8|5981.2|5957.4|0
1614644400000|2021-03-02 00:20:00|5979.3|5955.5|5982.4|5958.6|5983.8|5960|5979.3|5955.5|0
1614644700000|2021-03-02 00:25:00|5980.5|5956.7|5980.8|5957|5988|5964|5980.5|5956.7|0
1614645000000|2021-03-02 00:30:00|5981.3|5957.5|5972.2|5948.4|5981.3|5957.5|5966.8|5943|0
1614645300000|2021-03-02 00:35:00|5972.8|5949|5981.3|5957.5|5983.5|5959.7|5972.8|5949|0
1614645600000|2021-03-02 00:40:00|5981.7|5957.9|5993.4|5969.4|5993.4|5969.4|5981.7|5957.9|0
1614645900000|2021-03-02 00:45:00|5992.3|5968.3|5988.8|5964.8|5993.4|5969.4|5988.8|5964.8|0
1614646200000|2021-03-02 00:50:00|5988.7|5964.7|5989.1|5965.1|5992.5|5968.5|5988.2|5964.2|0
1614646500000|2021-03-02 00:55:00|5989.5|5965.5|5986.7|5962.9|5992.3|5968.3|5986.7|5962.9|0
1614646800000|2021-03-02 01:00:00|5986.1|5962.3|5968.4|5944.6|5986.1|5962.3|5966|5942.2|0
1614647100000|2021-03-02 01:05:00|5972.3|5948.5|5975.7|5951.9|5977.7|5953.9|5971.3|5947.5|0
1614647400000|2021-03-02 01:10:00|5977.2|5953.4|5974.4|5950.6|5977.5|5953.7|5970.8|5947|0
1614647700000|2021-03-02 01:15:00|5972.9|5949.1|5979.5|5955.7|5980.7|5956.9|5972.9|5949.1|0
1614648000000|2021-03-02 01:20:00|5979.3|5955.5|5973.4|5949.6|5979.3|5955.5|5973.4|5949.6|0
1614648300000|2021-03-02 01:25:00|5973.6|5949.8|5977.8|5954|5982|5958.2|5973.6|5949.8|0
1614648600000|2021-03-02 01:30:00|5978.1|5954.3|5973|5949.2|5978.1|5954.3|5973|5949.2|0
1614648900000|2021-03-02 01:35:00|5970.2|5946.4|5968|5944.2|5970.2|5946.4|5964.5|5940.7|0
1614649200000|2021-03-02 01:40:00|5967.9|5944.1|5968.7|5944.9|5969|5945.2|5964.4|5940.6|0
1614649500000|2021-03-02 01:45:00|5970.5|5946.7|5977.1|5953.3|5977.1|5953.3|5967.3|5943.5|0
1614649800000|2021-03-02 01:50:00|5978.4|5954.6|5980.2|5956.4|5980.2|5956.4|5976.1|5952.3|0
1614650100000|2021-03-02 01:55:00|5980.4|5956.6|5981.5|5957.7|5984|5960.2|5980.4|5956.6|0
1614650400000|2021-03-02 02:00:00|5980|5956.2|5982.6|5958.8|5982.6|5958.8|5977.9|5954.1|0
1614650700000|2021-03-02 02:05:00|5982.7|5958.9|5983.8|5960|5985.2|5961.4|5980.3|5956.5|0
1614651000000|2021-03-02 02:10:00|5984.5|5960.7|5982|5958.2|5984.5|5960.7|5980.7|5956.9|0
1614651300000|2021-03-02 02:15:00|5982.4|5958.6|5976.1|5952.3|5982.8|5959|5976.1|5952.3|0
1614651600000|2021-03-02 02:20:00|5976.5|5952.7|5970.9|5947.1|5977.8|5954|5970.2|5946.4|0
1614651900000|2021-03-02 02:25:00|5969.7|5945.9|5972.4|5948.6|5974.9|5951.1|5969.7|5945.9|0
1614652200000|2021-03-02 02:30:00|5972|5948.2|5970.1|5946.3|5972.3|5948.5|5969.2|5945.4|0
1614652500000|2021-03-02 02:35:00|5970.6|5946.8|5968.4|5944.6|5971.2|5947.4|5968.4|5944.6|0
1614652800000|2021-03-02 02:40:00|5968.6|5944.8|5968.6|5944.8|5968.7|5944.9|5967|5943.2|0
1614653100000|2021-03-02 02:45:00|5968.5|5944.7|5968.9|5945.1|5969.9|5946.1|5965.9|5942.1|0
1614653400000|2021-03-02 02:50:00|5969.5|5945.7|5964.2|5940.4|5969.5|5945.7|5962.1|5938.3|0
1614653700000|2021-03-02 02:55:00|5966.5|5942.7|5963.9|5940.1|5967.8|5944|5963.3|5939.5|0
1614654000000|2021-03-02 03:00:00|5963.7|5939.9|5969.9|5946.1|5970.4|5946.6|5963.7|5939.9|0
1614654300000|2021-03-02 03:05:00|5970.7|5946.9|5972.6|5948.8|5974.3|5950.5|5969.6|5945.8|0
1614654600000|2021-03-02 03:10:00|5972.9|5949.1|5977.4|5953.6|5978.1|5954.3|5972.9|5949.1|0
1614654900000|2021-03-02 03:15:00|5979.1|5955.3|5978.5|5954.7|5980.4|5956.6|5976.8|5953|0
1614655200000|2021-03-02 03:20:00|5979.9|5956.1|5976.6|5952.8|5981.5|5957.7|5976.6|5952.8|0
1614655500000|2021-03-02 03:25:00|5980.2|5956.4|5981|5957.2|5981.9|5958.1|5977.8|5954|0
1614655800000|2021-03-02 03:30:00|5982.3|5958.5|5975.4|5951.6|5982.3|5958.5|5975.4|5951.6|0
1614656100000|2021-03-02 03:35:00|5974.7|5950.9|5972.3|5948.5|5974.7|5950.9|5968.4|5944.6|0
1614656400000|2021-03-02 03:40:00|5975.9|5952.1|5984.1|5960.3|5984.1|5960.3|5975.7|5951.9|0
1614656700000|2021-03-02 03:45:00|5984.3|5960.5|5983.5|5959.7|5984.6|5960.8|5981.8|5958|0
1614657000000|2021-03-02 03:50:00|5983.3|5959.5|5978.3|5954.5|5983.3|5959.5|5976.2|5952.4|0
1614657300000|2021-03-02 03:55:00|5978.2|5954.4|5982.2|5958.4|5982.2|5958.4|5976.5|5952.7|0
1614657600000|2021-03-02 04:00:00|5979.5|5955.7|5976.7|5952.9|5980.2|5956.4|5975.2|5951.4|0
1614657900000|2021-03-02 04:05:00|5977.5|5953.7|5975.4|5951.6|5978.2|5954.4|5974.4|5950.6|0
1614658200000|2021-03-02 04:10:00|5975.9|5952.1|5976.9|5953.1|5977.9|5954.1|5975.3|5951.5|0
1614658500000|2021-03-02 04:15:00|5977.2|5953.4|5975.3|5951.5|5977.2|5953.4|5974.5|5950.7|0
1614658800000|2021-03-02 04:20:00|5975.5|5951.7|5978.6|5954.8|5978.6|5954.8|5974.4|5950.6|0
1614659100000|2021-03-02 04:25:00|5977.4|5953.6|5975.4|5951.6|5978.7|5954.9|5974.6|5950.8|0
1614659400000|2021-03-02 04:30:00|5977.3|5953.5|5979|5955.2|5979.5|5955.7|5977.3|5953.5|0
1614659700000|2021-03-02 04:35:00|5976.2|5952.4|5972.7|5948.9|5978.5|5954.7|5972.7|5948.9|0
1614660000000|2021-03-02 04:40:00|5971.1|5947.3|5972.6|5948.8|5972.7|5948.9|5970.5|5946.7|0
1614660300000|2021-03-02 04:45:00|5971.8|5948|5968.9|5945.1|5971.8|5948|5968.9|5945.1|0
1614660600000|2021-03-02 04:50:00|5967.8|5944|5967.6|5943.8|5970.4|5946.6|5967.3|5943.5|0
1614660900000|2021-03-02 04:55:00|5967|5943.2|5971|5947.2|5971.8|5948|5967|5943.2|0
1614726600000|2021-03-02 23:10:00|5941.7|5917.9|5948.9|5925.1|5953.8|5930|5941.7|5917.9|0
1614726900000|2021-03-02 23:15:00|5952.2|5928.4|5963.7|5939.9|5965.4|5941.6|5951.3|5927.5|0
1614727200000|2021-03-02 23:20:00|5961.5|5937.7|5981.2|5957.4|5981.2|5957.4|5961.5|5937.7|0
1614727500000|2021-03-02 23:25:00|5981.9|5958.1|5983.6|5959.8|5983.6|5959.8|5979.5|5955.7|0
1614727800000|2021-03-02 23:30:00|5983.1|5959.3|5978.2|5954.4|5983.1|5959.3|5978.2|5954.4|0
1614728100000|2021-03-02 23:35:00|5978.3|5954.5|5983.7|5959.9|5985.1|5961.3|5978.3|5954.5|0
1614728400000|2021-03-02 23:40:00|5984.6|5960.8|5988.6|5964.6|5988.6|5964.6|5982.9|5959.1|0
1614728700000|2021-03-02 23:45:00|5989.8|5965.8|5988.3|5964.3|5991.7|5967.7|5988.3|5964.3|0
1614729000000|2021-03-02 23:50:00|5988.4|5964.4|5986.6|5962.8|5988.4|5964.4|5985.6|5961.8|0
1614729300000|2021-03-02 23:55:00|5985.7|5961.9|5983|5959.2|5986.3|5962.5|5983|5959.2|0
1614729600000|2021-03-03 00:00:00|5984.1|5960.3|5987.5|5963.5|5989.9|5965.9|5984.1|5960.3|0
1614729900000|2021-03-03 00:05:00|5987.7|5963.7|5996.8|5972.8|5996.8|5972.8|5987.7|5963.7|0
1614730200000|2021-03-03 00:10:00|5997.4|5973.4|5998.6|5974.6|5999.6|5975.6|5997.4|5973.4|0
1614730500000|2021-03-03 00:15:00|5999.4|5975.4|5992.3|5968.3|5999.4|5975.4|5991.6|5967.6|0
1614730800000|2021-03-03 00:20:00|5993.7|5969.7|5991.5|5967.5|5995.7|5971.7|5991.5|5967.5|0
1614731100000|2021-03-03 00:25:00|5992.1|5968.1|5984.6|5960.8|5992.1|5968.1|5984.4|5960.6|0
1614731400000|2021-03-03 00:30:00|5984.7|5960.9|5988.8|5964.8|5989|5965|5984.7|5960.9|0
1614731700000|2021-03-03 00:35:00|5990.9|5966.9|5994.9|5970.9|5994.9|5970.9|5990.9|5966.9|0
1614732000000|2021-03-03 00:40:00|5993.9|5969.9|5994.5|5970.5|5995.6|5971.6|5992.8|5968.8|0
1614732300000|2021-03-03 00:45:00|5997.1|5973.1|5998.3|5974.3|6000.5|5976.5|5996.5|5972.5|0
1614732600000|2021-03-03 00:50:00|5998.8|5974.8|5997.5|5973.5|5998.9|5974.9|5995.7|5971.7|0
1614732900000|2021-03-03 00:55:00|5997.3|5973.3|5997.2|5973.2|6000.3|5976.3|5995.3|5971.3|0
1614733200000|2021-03-03 01:00:00|5997.8|5973.8|6000.2|5976.2|6000.3|5976.3|5997.8|5973.8|0
1614733500000|2021-03-03 01:05:00|6001.3|5977.3|5999|5975|6001.3|5977.3|5999|5975|0
1614733800000|2021-03-03 01:10:00|5997.2|5973.2|5996.4|5972.4|5997.2|5973.2|5992.5|5968.5|0
1614734100000|2021-03-03 01:15:00|5996.6|5972.6|5998.8|5974.8|6000.9|5976.9|5996.6|5972.6|0
1614734400000|2021-03-03 01:20:00|5998.4|5974.4|5996.6|5972.6|5998.4|5974.4|5994.2|5970.2|0
1614734700000|2021-03-03 01:25:00|5995.9|5971.9|6002.6|5978.6|6002.6|5978.6|5995.9|5971.9|0
1614735000000|2021-03-03 01:30:00|6000.9|5976.9|6001.5|5977.5|6001.5|5977.5|5999.9|5975.9|0
1614735300000|2021-03-03 01:35:00|6001.2|5977.2|6008.8|5984.8|6008.8|5984.8|6001.2|5977.2|0
1614735600000|2021-03-03 01:40:00|6010.3|5986.3|6011.1|5987.1|6013|5989|6010.3|5986.3|0
1614735900000|2021-03-03 01:45:00|6010.7|5986.7|6007.3|5983.3|6011|5987|6007.3|5983.3|0
1614736200000|2021-03-03 01:50:00|6008.6|5984.6|6007.1|5983.1|6009.2|5985.2|6007.1|5983.1|0
1614736500000|2021-03-03 01:55:00|6007|5983|6003.9|5979.9|6007|5983|6003.9|5979.9|0
1614736800000|2021-03-03 02:00:00|6003.7|5979.7|6006.4|5982.4|6006.4|5982.4|6001.4|5977.4|0
1614737100000|2021-03-03 02:05:00|6006.6|5982.6|6010.3|5986.3|6010.3|5986.3|6006.6|5982.6|0
1614737400000|2021-03-03 02:10:00|6010|5986|6016.1|5992.1|6016.2|5992.2|6009.7|5985.7|0
1614737700000|2021-03-03 02:15:00|6016|5992|6014.9|5990.9|6016.7|5992.7|6014.9|5990.9|0
1614738000000|2021-03-03 02:20:00|6014.5|5990.5|6015.5|5991.5|6015.6|5991.6|6013.6|5989.6|0
1614738300000|2021-03-03 02:25:00|6016.3|5992.3|6013.4|5989.4|6016.3|5992.3|6013.4|5989.4|0
1614738600000|2021-03-03 02:30:00|6013.3|5989.3|6015.2|5991.2|6015.9|5991.9|6013.3|5989.3|0
1614738900000|2021-03-03 02:35:00|6014.7|5990.7|6016.3|5992.3|6017.7|5993.7|6014.7|5990.7|0
1614739200000|2021-03-03 02:40:00|6016|5992|6015|5991|6016|5992|6014.8|5990.8|0
1614739500000|2021-03-03 02:45:00|6015.1|5991.1|6016.5|5992.5|6017.9|5993.9|6015.1|5991.1|0
1614739800000|2021-03-03 02:50:00|6017.6|5993.6|6018.7|5994.7|6019.8|5995.8|6016.5|5992.5|0
1614740100000|2021-03-03 02:55:00|6018.5|5994.5|6020.2|5996.2|6020.2|5996.2|6018.5|5994.5|0
1614740400000|2021-03-03 03:00:00|6020.4|5996.4|6022.4|5998.4|6023.7|5999.7|6020.4|5996.4|0
1614740700000|2021-03-03 03:05:00|6022.3|5998.3|6021.7|5997.7|6022.5|5998.5|6020.7|5996.7|0
1614741000000|2021-03-03 03:10:00|6021.6|5997.6|6024.3|6000.3|6024.5|6000.5|6021.5|5997.5|0
1614741300000|2021-03-03 03:15:00|6023.1|5999.1|6023.8|5999.8|6023.8|5999.8|6020.9|5996.9|0
1614741600000|2021-03-03 03:20:00|6023.2|5999.2|6023.7|5999.7|6023.7|5999.7|6023|5999|0
1614741900000|2021-03-03 03:25:00|6023.6|5999.6|6023.7|5999.7|6024.4|6000.4|6022.7|5998.7|0
1614742200000|2021-03-03 03:30:00|6024.1|6000.1|6024.4|6000.4|6024.4|6000.4|6023.2|5999.2|0
1614742500000|2021-03-03 03:35:00|6023.7|5999.7|6023.3|5999.3|6024.6|6000.6|6023.2|5999.2|0
1614742800000|2021-03-03 03:40:00|6021.8|5997.8|6021.2|5997.2|6023.7|5999.7|6020.7|5996.7|0
1614743100000|2021-03-03 03:45:00|6021|5997|6019.9|5995.9|6022|5998|6019.9|5995.9|0
1614743400000|2021-03-03 03:50:00|6020.1|5996.1|6022.1|5998.1|6022.3|5998.3|6019.7|5995.7|0
1614743700000|2021-03-03 03:55:00|6022|5998|6023.9|5999.9|6024.5|6000.5|6022|5998|0
1614744000000|2021-03-03 04:00:00|6024.1|6000.1|6026.6|6002.6|6027.8|6003.8|6024.1|6000.1|0
1614744300000|2021-03-03 04:05:00|6027.1|6003.1|6027.7|6003.7|6029|6005|6027.1|6003.1|0
1614744600000|2021-03-03 04:10:00|6029.1|6005.1|6029.1|6005.1|6029.3|6005.3|6028.1|6004.1|0
1614744900000|2021-03-03 04:15:00|6027.8|6003.8|6031|6007|6031|6007|6027.1|6003.1|0
1614745200000|2021-03-03 04:20:00|6030.5|6006.5|6032.2|6008.2|6033.8|6009.8|6030.5|6006.5|0
1614745500000|2021-03-03 04:25:00|6031.6|6007.6|6033.9|6009.9|6034.5|6010.5|6031.3|6007.3|0
1614745800000|2021-03-03 04:30:00|6034.5|6010.5|6035.2|6011.2|6036|6012|6034.5|6010.5|0
1614746100000|2021-03-03 04:35:00|6035.5|6011.5|6031.4|6007.4|6035.5|6011.5|6030.2|6006.2|0
1614746400000|2021-03-03 04:40:00|6030.9|6006.9|6028.7|6004.7|6032.4|6008.4|6025.4|6001.4|0
1614746700000|2021-03-03 04:45:00|6028.9|6004.9|6027.8|6003.8|6029.4|6005.4|6026.9|6002.9|0
1614747000000|2021-03-03 04:50:00|6029.5|6005.5|6028.1|6004.1|6029.5|6005.5|6026.9|6002.9|0
1614747300000|2021-03-03 04:55:00|6027.5|6003.5|6029.2|6005.2|6030.5|6006.5|6027.4|6003.4|0
1614813000000|2021-03-03 23:10:00|6089.7|6065.3|6045.9|6021.7|6089.7|6065.3|6045.9|6021.7|0
1614813300000|2021-03-03 23:15:00|6052.6|6028.4|6068.5|6044.3|6068.5|6044.3|6050.9|6026.7|0
1614813600000|2021-03-03 23:20:00|6072.2|6048|6062.7|6038.5|6072.2|6048|6062.7|6038.5|0
1614813900000|2021-03-03 23:25:00|6066.4|6042.2|6063.6|6039.4|6069.4|6045.2|6057.1|6032.9|0
1614814200000|2021-03-03 23:30:00|6063|6038.8|6052.7|6028.5|6065.1|6040.9|6052.7|6028.5|0
1614814500000|2021-03-03 23:35:00|6048.2|6024|6056.4|6032.2|6059.5|6035.3|6048.2|6024|0
1614814800000|2021-03-03 23:40:00|6053.9|6029.7|6022.2|5998.2|6053.9|6029.7|6022.2|5998.2|0
1614815100000|2021-03-03 23:45:00|6021.9|5997.9|6013.5|5989.5|6021.9|5997.9|6013.5|5989.5|0
1614815400000|2021-03-03 23:50:00|6011.3|5987.3|6026.8|6002.8|6026.8|6002.8|6008.9|5984.9|0
1614815700000|2021-03-03 23:55:00|6025.8|6001.8|6019|5995|6026.8|6002.8|6019|5995|0
1614816000000|2021-03-04 00:00:00|6015.3|5991.3|6026.4|6002.4|6026.4|6002.4|6012.5|5988.5|0
1614816300000|2021-03-04 00:05:00|6030|6006|6044.6|6020.4|6044.6|6020.4|6026.3|6002.3|0
1614816600000|2021-03-04 00:10:00|6046.7|6022.5|6043.9|6019.7|6050.7|6026.5|6043.9|6019.7|0
1614816900000|2021-03-04 00:15:00|6045.7|6021.5|6050.8|6026.6|6051.5|6027.3|6044|6019.8|0
1614817200000|2021-03-04 00:20:00|6050.7|6026.5|6055.6|6031.4|6055.6|6031.4|6046.1|6021.9|0
1614817500000|2021-03-04 00:25:00|6054.8|6030.6|6055.1|6030.9|6055.1|6030.9|6049.6|6025.4|0
1614817800000|2021-03-04 00:30:00|6053.2|6029|6074.3|6050.1|6074.3|6050.1|6052.7|6028.5|0
1614818100000|2021-03-04 00:35:00|6074.7|6050.5|6076.4|6052.2|6076.6|6052.4|6073.3|6049.1|0
1614818400000|2021-03-04 00:40:00|6077|6052.8|6082|6057.8|6082|6057.8|6075.8|6051.6|0
1614818700000|2021-03-04 00:45:00|6084.3|6060.1|6084.7|6060.5|6085.1|6060.9|6082.5|6058.3|0
1614819000000|2021-03-04 00:50:00|6085.8|6061.6|6085.5|6061.3|6086.3|6062.1|6083.7|6059.5|0
1614819300000|2021-03-04 00:55:00|6085.3|6061.1|6086|6061.8|6088.7|6064.3|6085.3|6061.1|0
1614819600000|2021-03-04 01:00:00|6086.5|6062.3|6075.8|6051.6|6087|6062.8|6075.8|6051.6|0
1614819900000|2021-03-04 01:05:00|6075.1|6050.9|6075|6050.8|6081.6|6057.4|6075|6050.8|0
1614820200000|2021-03-04 01:10:00|6077.3|6053.1|6079|6054.8|6080.4|6056.2|6075.5|6051.3|0
1614820500000|2021-03-04 01:15:00|6080|6055.8|6086.5|6062.3|6088.1|6063.7|6080|6055.8|0
1614820800000|2021-03-04 01:20:00|6088.6|6064.2|6087.5|6063.1|6088.6|6064.2|6084.5|6060.3|0
1614821100000|2021-03-04 01:25:00|6087.3|6062.9|6087.2|6062.9|6087.3|6062.9|6084.5|6060.3|0
1614821400000|2021-03-04 01:30:00|6086.9|6062.7|6089.1|6064.7|6089.4|6065|6086.7|6062.5|0
1614821700000|2021-03-04 01:35:00|6090.1|6065.7|6089.2|6064.8|6090.6|6066.2|6087.6|6063.2|0
1614822000000|2021-03-04 01:40:00|6089.5|6065.1|6087.5|6063.1|6090.3|6065.9|6086.6|6062.4|0
1614822300000|2021-03-04 01:45:00|6088.8|6064.4|6085.6|6061.4|6089.7|6065.3|6085.6|6061.4|0
1614822600000|2021-03-04 01:50:00|6085.3|6061.1|6087.8|6063.4|6089.5|6065.1|6085.1|6060.9|0
1614822900000|2021-03-04 01:55:00|6088.7|6064.3|6087|6062.8|6088.7|6064.3|6085.2|6061|0
1614823200000|2021-03-04 02:00:00|6088.8|6064.4|6087.5|6063.1|6092.5|6068.1|6087.4|6063|0
1614823500000|2021-03-04 02:05:00|6083|6058.8|6081.8|6057.6|6084.3|6060.1|6080.3|6056.1|0
1614823800000|2021-03-04 02:10:00|6080.9|6056.7|6077.4|6053.2|6081.6|6057.4|6077.4|6053.2|0
1614824100000|2021-03-04 02:15:00|6078.4|6054.2|6080.9|6056.7|6081|6056.8|6078.4|6054.2|0
1614824400000|2021-03-04 02:20:00|6081.3|6057.1|6074.9|6050.7|6082.2|6058|6074.9|6050.7|0
1614824700000|2021-03-04 02:25:00|6075.6|6051.4|6080.6|6056.4|6080.6|6056.4|6075|6050.8|0
1614825000000|2021-03-04 02:30:00|6081.8|6057.6|6084.3|6060.1|6084.3|6060.1|6080.9|6056.7|0
1614825300000|2021-03-04 02:35:00|6083.2|6059|6079.7|6055.5|6085.1|6060.9|6079.7|6055.5|0
1614825600000|2021-03-04 02:40:00|6081.7|6057.5|6084.5|6060.3|6086.2|6062|6081.1|6056.9|0
1614825900000|2021-03-04 02:45:00|6085|6060.8|6086.8|6062.6|6086.8|6062.6|6084.1|6059.9|0
1614826200000|2021-03-04 02:50:00|6085.6|6061.4|6079|6054.8|6086.2|6062|6079|6054.8|0
1614826500000|2021-03-04 02:55:00|6079.7|6055.5|6075.5|6051.3|6080.4|6056.2|6075.5|6051.3|0
1614826800000|2021-03-04 03:00:00|6075.6|6051.4|6080.5|6056.3|6080.5|6056.3|6075.2|6051|0
1614827100000|2021-03-04 03:05:00|6082.1|6057.9|6084|6059.8|6085|6060.8|6080.5|6056.3|0
1614827400000|2021-03-04 03:10:00|6084.1|6059.9|6085.5|6061.3|6086.3|6062.1|6084.1|6059.9|0
1614827700000|2021-03-04 03:15:00|6085.2|6061|6082.6|6058.4|6086.4|6062.2|6082.6|6058.4|0
1614828000000|2021-03-04 03:20:00|6084.3|6060.1|6087.3|6062.9|6087.3|6062.9|6084.3|6060.1|0
1614828300000|2021-03-04 03:25:00|6090.1|6065.7|6091|6066.6|6091.5|6067.1|6088.5|6064.1|0
1614828600000|2021-03-04 03:30:00|6091.5|6067.1|6087.2|6062.9|6091.5|6067.1|6087.2|6062.9|0
1614828900000|2021-03-04 03:35:00|6088.1|6063.7|6077.3|6053.1|6088.1|6063.7|6077.3|6053.1|0
1614829200000|2021-03-04 03:40:00|6075.5|6051.3|6071.6|6047.4|6075.5|6051.3|6071.6|6047.4|0
1614829500000|2021-03-04 03:45:00|6072|6047.8|6071.9|6047.7|6072|6047.8|6068|6043.8|0
1614829800000|2021-03-04 03:50:00|6071.2|6047|6070.2|6046|6072.3|6048.1|6070.2|6046|0
1614830100000|2021-03-04 03:55:00|6069.8|6045.6|6062.1|6037.9|6069.8|6045.6|6062|6037.8|0
1614830400000|2021-03-04 04:00:00|6061.4|6037.2|6049.2|6025|6061.4|6037.2|6049.2|6025|0
1614830700000|2021-03-04 04:05:00|6048.5|6024.3|6047.5|6023.3|6049.8|6025.6|6045.2|6021|0
1614831000000|2021-03-04 04:10:00|6048.9|6024.7|6051.5|6027.3|6052|6027.8|6046.2|6022|0
1614831300000|2021-03-04 04:15:00|6052.1|6027.9|6051.3|6027.1|6054.5|6030.3|6050.8|6026.6|0
1614831600000|2021-03-04 04:20:00|6052|6027.8|6055.4|6031.2|6057.1|6032.9|6052|6027.8|0
1614831900000|2021-03-04 04:25:00|6055.8|6031.6|6058.9|6034.7|6058.9|6034.7|6054.2|6030|0
1614832200000|2021-03-04 04:30:00|6059.6|6035.4|6053.7|6029.5|6059.6|6035.4|6053.7|6029.5|0
1614832500000|2021-03-04 04:35:00|6053.4|6029.2|6059.9|6035.7|6059.9|6035.7|6053.4|6029.2|0
1614832800000|2021-03-04 04:40:00|6060.6|6036.4|6068.5|6044.3|6068.5|6044.3|6060.6|6036.4|0
1614833100000|2021-03-04 04:45:00|6067.9|6043.7|6071.7|6047.5|6071.7|6047.5|6067.7|6043.5|0
1614833400000|2021-03-04 04:50:00|6071.3|6047.1|6074.7|6050.5|6074.8|6050.6|6069.9|6045.7|0
1614833700000|2021-03-04 04:55:00|6075.5|6051.3|6081.8|6057.6|6089.2|6064.8|6075.5|6051.3|0
1614899400000|2021-03-04 23:10:00|6098.3|6073.9|6125.1|6100.7|6125.1|6100.7|6094|6069.6|0
1614899700000|2021-03-04 23:15:00|6121.9|6097.5|6094|6069.6|6121.9|6097.5|6083.9|6059.7|0
1614900000000|2021-03-04 23:20:00|6091.6|6067.2|6104.8|6080.4|6104.8|6080.4|6081.8|6057.6|0
1614900300000|2021-03-04 23:25:00|6103.9|6079.5|6078.9|6054.7|6103.9|6079.5|6067.6|6043.4|0
1614900600000|2021-03-04 23:30:00|6088.7|6064.3|6086.7|6062.5|6088.7|6064.3|6073.3|6049.1|0
1614900900000|2021-03-04 23:35:00|6085.9|6061.7|6087.7|6063.3|6092.1|6067.7|6085.9|6061.7|0
1614901200000|2021-03-04 23:40:00|6088.1|6063.7|6079.6|6055.4|6088.1|6063.7|6079.6|6055.4|0
1614901500000|2021-03-04 23:45:00|6076.2|6052|6075.9|6051.7|6076.2|6052|6071.9|6047.7|0
1614901800000|2021-03-04 23:50:00|6076.4|6052.2|6073.9|6049.7|6076.4|6052.2|6072.4|6048.2|0
1614902100000|2021-03-04 23:55:00|6071.1|6046.9|6059.3|6035.1|6071.1|6046.9|6058.9|6034.7|0
1614902400000|2021-03-05 00:00:00|6057.5|6033.3|6060.6|6036.4|6062.1|6037.9|6055.9|6031.7|0
1614902700000|2021-03-05 00:05:00|6062.5|6038.3|6065.4|6041.2|6065.7|6041.5|6061.2|6037|0
1614903000000|2021-03-05 00:10:00|6063.2|6039|6064.5|6040.3|6066.9|6042.7|6060.4|6036.2|0
1614903300000|2021-03-05 00:15:00|6067|6042.8|6057.7|6033.5|6067|6042.8|6056.5|6032.3|0
1614903600000|2021-03-05 00:20:00|6059.9|6035.7|6056.5|6032.3|6068.3|6044.1|6056.5|6032.3|0
1614903900000|2021-03-05 00:25:00|6056.1|6031.9|6054.8|6030.6|6058.1|6033.9|6053.5|6029.3|0
1614904200000|2021-03-05 00:30:00|6055.7|6031.5|6037.3|6013.1|6055.7|6031.5|6037.3|6013.1|0
1614904500000|2021-03-05 00:35:00|6038|6013.8|6039.2|6015|6039.2|6015|6035.5|6011.5|0
1614904800000|2021-03-05 00:40:00|6036.4|6012.4|6044.6|6020.4|6044.6|6020.4|6033.7|6009.7|0
1614905100000|2021-03-05 00:45:00|6045.2|6021|6044.8|6020.6|6047.1|6022.9|6044.1|6019.9|0
1614905400000|2021-03-05 00:50:00|6045.9|6021.7|6053.8|6029.6|6053.8|6029.6|6045.9|6021.7|0
1614905700000|2021-03-05 00:55:00|6056.7|6032.5|6051.2|6027|6057.9|6033.7|6051.2|6027|0
1614906000000|2021-03-05 01:00:00|6051.9|6027.7|6053.4|6029.2|6056.6|6032.4|6049.8|6025.6|0
1614906300000|2021-03-05 01:05:00|6052.9|6028.7|6055.3|6031.1|6055.3|6031.1|6048.7|6024.5|0
1614906600000|2021-03-05 01:10:00|6058.2|6034|6060|6035.8|6060.9|6036.7|6054|6029.8|0
1614906900000|2021-03-05 01:15:00|6058|6033.8|6064.7|6040.5|6064.7|6040.5|6058|6033.8|0
1614907200000|2021-03-05 01:20:00|6067.4|6043.2|6066|6041.8|6068.4|6044.2|6063.3|6039.1|0
1614907500000|2021-03-05 01:25:00|6065.6|6041.4|6064.8|6040.6|6067.2|6043|6060.5|6036.3|0
1614907800000|2021-03-05 01:30:00|6065.8|6041.6|6060.2|6036|6065.8|6041.6|6057.7|6033.5|0
1614908100000|2021-03-05 01:35:00|6059|6034.8|6062.2|6038|6062.2|6038|6056.3|6032.1|0
1614908400000|2021-03-05 01:40:00|6067.8|6043.6|6063.4|6039.2|6067.8|6043.6|6060.6|6036.4|0
1614908700000|2021-03-05 01:45:00|6062.5|6038.3|6075|6050.8|6075|6050.8|6062.5|6038.3|0
1614909000000|2021-03-05 01:50:00|6076.6|6052.4|6079.7|6055.5|6079.7|6055.5|6071.8|6047.6|0
1614909300000|2021-03-05 01:55:00|6080.9|6056.7|6078.5|6054.3|6083.3|6059.1|6078.5|6054.3|0
1614909600000|2021-03-05 02:00:00|6079.1|6054.9|6078.1|6053.9|6079.1|6054.9|6075.1|6050.9|0
1614909900000|2021-03-05 02:05:00|6079.4|6055.2|6084.5|6060.3|6089.5|6065.1|6079.4|6055.2|0
1614910200000|2021-03-05 02:10:00|6083.8|6059.6|6092.4|6068|6092.4|6068|6083.8|6059.6|0
1614910500000|2021-03-05 02:15:00|6093.3|6068.9|6087|6062.8|6093.3|6068.9|6086|6061.8|0
1614910800000|2021-03-05 02:20:00|6088.2|6063.8|6096.6|6072.2|6096.6|6072.2|6088.2|6063.8|0
1614911100000|2021-03-05 02:25:00|6096.4|6072|6102.3|6077.9|6103.8|6079.4|6096.4|6072|0
1614911400000|2021-03-05 02:30:00|6102.1|6077.7|6103|6078.6|6103.5|6079.1|6099.2|6074.8|0
1614911700000|2021-03-05 02:35:00|6104.1|6079.7|6100.1|6075.7|6104.1|6079.7|6098.8|6074.4|0
1614912000000|2021-03-05 02:40:00|6098.7|6074.3|6091.7|6067.3|6098.7|6074.3|6091.4|6067|0
1614912300000|2021-03-05 02:45:00|6092.4|6068|6092.6|6068.2|6094.2|6069.8|6090.3|6065.9|0
1614912600000|2021-03-05 02:50:00|6096.7|6072.3|6092.3|6067.9|6096.7|6072.3|6091.3|6066.9|0
1614912900000|2021-03-05 02:55:00|6091.6|6067.2|6089.4|6065|6092.2|6067.8|6089.3|6064.9|0
1614913200000|2021-03-05 03:00:00|6088.8|6064.4|6085.3|6061.1|6089|6064.6|6085.3|6061.1|0
1614913500000|2021-03-05 03:05:00|6083.8|6059.6|6078.4|6054.2|6083.8|6059.6|6076|6051.8|0
1614913800000|2021-03-05 03:10:00|6079.3|6055.1|6083.7|6059.5|6085.3|6061.1|6079.3|6055.1|0
1614914100000|2021-03-05 03:15:00|6084.3|6060.1|6082.6|6058.4|6084.3|6060.1|6080.6|6056.4|0
1614914400000|2021-03-05 03:20:00|6081.3|6057.1|6080.8|6056.6|6082.3|6058.1|6080.5|6056.3|0
1614914700000|2021-03-05 03:25:00|6081|6056.8|6080.6|6056.4|6084.1|6059.9|6080.6|6056.4|0
1614915000000|2021-03-05 03:30:00|6081.1|6056.9|6086.3|6062.1|6087|6062.8|6081.1|6056.9|0
1614915300000|2021-03-05 03:35:00|6089.2|6064.8|6088.3|6063.9|6089.2|6064.8|6087.5|6063.1|0
1614915600000|2021-03-05 03:40:00|6089.2|6064.8|6087.9|6063.5|6090|6065.6|6085.9|6061.7|0
1614915900000|2021-03-05 03:45:00|6087.7|6063.3|6090.8|6066.4|6090.8|6066.4|6087.7|6063.3|0
1614916200000|2021-03-05 03:50:00|6089.4|6065|6089.2|6064.8|6091.8|6067.4|6088.4|6064|0
1614916500000|2021-03-05 03:55:00|6090.1|6065.7|6092.6|6068.2|6093.6|6069.2|6090.1|6065.7|0
1614916800000|2021-03-05 04:00:00|6096.8|6072.4|6087.7|6063.3|6096.8|6072.4|6086.7|6062.5|0
1614917100000|2021-03-05 04:05:00|6086.5|6062.3|6086.1|6061.9|6089.7|6065.3|6084.7|6060.5|0
1614917400000|2021-03-05 04:10:00|6086.2|6062|6087.4|6063|6087.4|6063|6084.8|6060.6|0
1614917700000|2021-03-05 04:15:00|6086.5|6062.3|6084.5|6060.3|6087.3|6062.9|6083.3|6059.1|0
1614918000000|2021-03-05 04:20:00|6084.2|6060|6089.5|6065.1|6090.4|6066|6084.2|6060|0
1614918300000|2021-03-05 04:25:00|6090.8|6066.4|6094.1|6069.7|6096|6071.6|6090.8|6066.4|0
1614918600000|2021-03-05 04:30:00|6094.8|6070.4|6095.4|6071|6100.2|6075.8|6094.8|6070.4|0
1614918900000|2021-03-05 04:35:00|6097.6|6073.2|6092.9|6068.5|6097.6|6073.2|6092.6|6068.2|0
1614919200000|2021-03-05 04:40:00|6093.7|6069.3|6090.5|6066.1|6093.7|6069.3|6090.4|6066|0
1614919500000|2021-03-05 04:45:00|6088.5|6064.1|6087.8|6063.4|6091|6066.6|6084.4|6060.2|0
1614919800000|2021-03-05 04:50:00|6088.6|6064.2|6084|6059.8|6092.6|6068.2|6083.8|6059.6|0
1614920100000|2021-03-05 04:55:00|6084.2|6060|6084.4|6060.2|6089.6|6065.2|6084|6059.8|0
1615158600000|2021-03-07 23:10:00|6206.5|6181.7|6198.7|6173.9|6211|6186.2|6198.7|6173.9|0
1615158900000|2021-03-07 23:15:00|6193.6|6168.8|6191.2|6166.4|6205.1|6180.3|6188.5|6163.7|0
1615159200000|2021-03-07 23:20:00|6190.8|6166|6201.8|6177|6201.8|6177|6190.8|6166|0
1615159500000|2021-03-07 23:25:00|6202.3|6177.5|6206|6181.2|6208.1|6183.3|6202.3|6177.5|0
1615159800000|2021-03-07 23:30:00|6202|6177.2|6203.6|6178.8|6208|6183.2|6198.1|6173.3|0
1615160100000|2021-03-07 23:35:00|6201.9|6177.1|6193.7|6168.9|6203.6|6178.8|6193.5|6168.7|0
1615160400000|2021-03-07 23:40:00|6193.2|6168.4|6201.8|6177|6204.3|6179.5|6193.2|6168.4|0
1615160700000|2021-03-07 23:45:00|6200.2|6175.4|6192.9|6168.1|6200.7|6175.9|6192.9|6168.1|0
1615161000000|2021-03-07 23:50:00|6195.3|6170.5|6196.6|6171.8|6198.5|6173.7|6191.6|6166.8|0
1615161300000|2021-03-07 23:55:00|6196|6171.2|6197.2|6172.4|6197.5|6172.7|6195.6|6170.8|0
1615161600000|2021-03-08 00:00:00|6197.8|6173|6192|6167.2|6197.8|6173|6189.9|6165.1|0
1615161900000|2021-03-08 00:05:00|6192.2|6167.4|6190.5|6165.7|6195.3|6170.5|6189.7|6164.9|0
1615162200000|2021-03-08 00:10:00|6190.8|6166|6189.6|6164.8|6195.5|6170.7|6189.6|6164.8|0
1615162500000|2021-03-08 00:15:00|6189|6164.2|6189.2|6164.4|6193.7|6168.9|6189|6164.2|0
1615162800000|2021-03-08 00:20:00|6187.8|6163|6184.3|6159.7|6188.8|6164|6184.1|6159.5|0
1615163100000|2021-03-08 00:25:00|6184.2|6159.6|6178.8|6154.2|6186.4|6161.8|6178.1|6153.5|0
1615163400000|2021-03-08 00:30:00|6178.6|6154|6184.8|6160.2|6185.3|6160.7|6178.6|6154|0
1615163700000|2021-03-08 00:35:00|6182.2|6157.6|6182.6|6158|6184.9|6160.3|6180|6155.4|0
1615164000000|2021-03-08 00:40:00|6183.1|6158.5|6187.4|6162.7|6187.4|6162.7|6181.6|6157|0
1615164300000|2021-03-08 00:45:00|6188.3|6163.5|6195|6170.2|6196|6171.2|6188.3|6163.5|0
1615164600000|2021-03-08 00:50:00|6195.4|6170.6|6196.3|6171.5|6198.7|6173.9|6195.4|6170.6|0
1615164900000|2021-03-08 00:55:00|6196.9|6172.1|6203.5|6178.7|6204.1|6179.3|6196.9|6172.1|0
1615165200000|2021-03-08 01:00:00|6201.5|6176.7|6198.6|6173.8|6203.3|6178.5|6197.1|6172.3|0
1615165500000|2021-03-08 01:05:00|6196.9|6172.1|6203.1|6178.3|6205.5|6180.7|6196.9|6172.1|0
1615165800000|2021-03-08 01:10:00|6202.4|6177.6|6200|6175.2|6205.5|6180.7|6200|6175.2|0
1615166100000|2021-03-08 01:15:00|6200.1|6175.3|6195.8|6171|6200.3|6175.5|6194.9|6170.1|0
1615166400000|2021-03-08 01:20:00|6195.7|6170.9|6199.5|6174.7|6201.8|6177|6195.7|6170.9|0
1615166700000|2021-03-08 01:25:00|6197.8|6173|6200.7|6175.9|6200.7|6175.9|6197.8|6173|0
1615167000000|2021-03-08 01:30:00|6200.4|6175.6|6204|6179.2|6204|6179.2|6200.4|6175.6|0
1615167300000|2021-03-08 01:35:00|6203.4|6178.6|6197.7|6172.9|6203.7|6178.9|6197.7|6172.9|0
1615167600000|2021-03-08 01:40:00|6199.2|6174.4|6191.8|6167|6199.2|6174.4|6191.4|6166.6|0
1615167900000|2021-03-08 01:45:00|6190.5|6165.7|6191.9|6167.1|6192.9|6168.1|6190.4|6165.6|0
1615168200000|2021-03-08 01:50:00|6190.9|6166.1|6188|6163.2|6190.9|6166.1|6186.4|6161.8|0
1615168500000|2021-03-08 01:55:00|6188.1|6163.3|6184.8|6160.2|6188.1|6163.3|6184.8|6160.2|0
1615168800000|2021-03-08 02:00:00|6187|6162.4|6190.4|6165.6|6190.4|6165.6|6187|6162.4|0
1615169100000|2021-03-08 02:05:00|6193.2|6168.4|6196.5|6171.7|6197.3|6172.5|6193.2|6168.4|0
1615169400000|2021-03-08 02:10:00|6199.6|6174.8|6193.9|6169.1|6199.6|6174.8|6193.1|6168.3|0
1615169700000|2021-03-08 02:15:00|6194.8|6170|6190.3|6165.5|6196.1|6171.3|6190.3|6165.5|0
1615170000000|2021-03-08 02:20:00|6190.7|6165.9|6185.7|6161.1|6190.8|6166|6185.7|6161.1|0
1615170300000|2021-03-08 02:25:00|6184.9|6160.3|6182.6|6158|6187.6|6162.8|6182.6|6158|0
1615170600000|2021-03-08 02:30:00|6182.7|6158.1|6176.2|6151.6|6182.7|6158.1|6176.2|6151.6|0
1615170900000|2021-03-08 02:35:00|6175.7|6151.1|6169.4|6144.8|6175.8|6151.2|6168.5|6143.9|0
1615171200000|2021-03-08 02:40:00|6171.4|6146.8|6167.8|6143.2|6171.4|6146.8|6166.2|6141.6|0
1615171500000|2021-03-08 02:45:00|6167.5|6142.9|6162.7|6138.1|6167.5|6142.9|6160.2|6135.6|0
1615171800000|2021-03-08 02:50:00|6161.8|6137.2|6161.2|6136.6|6163.6|6139|6161.2|6136.6|0
1615172100000|2021-03-08 02:55:00|6160.7|6136.1|6162|6137.4|6162.5|6137.9|6156.8|6132.2|0
1615172400000|2021-03-08 03:00:00|6161.6|6137|6164|6139.4|6165.6|6141|6161.6|6137|0
1615172700000|2021-03-08 03:05:00|6165|6140.4|6164.6|6140|6167.8|6143.2|6164.2|6139.6|0
1615173000000|2021-03-08 03:10:00|6165.3|6140.7|6155.2|6130.6|6165.3|6140.7|6155.2|6130.6|0
1615173300000|2021-03-08 03:15:00|6156.7|6132.1|6148.9|6124.3|6156.7|6132.1|6148.9|6124.3|0
1615173600000|2021-03-08 03:20:00|6149.4|6124.8|6147.5|6122.9|6149.7|6125.1|6145.4|6120.8|0
1615173900000|2021-03-08 03:25:00|6148.9|6124.3|6144.7|6120.1|6148.9|6124.3|6144.7|6120.1|0
1615174200000|2021-03-08 03:30:00|6142.9|6118.3|6142.1|6117.5|6142.9|6118.3|6136.3|6111.9|0
1615174500000|2021-03-08 03:35:00|6145.1|6120.5|6144.1|6119.5|6145.4|6120.8|6143.1|6118.5|0
1615174800000|2021-03-08 03:40:00|6144.4|6119.8|6128.8|6104.4|6144.4|6119.8|6128.8|6104.4|0
1615175100000|2021-03-08 03:45:00|6129.5|6105.1|6130|6105.6|6132.3|6107.9|6128.1|6103.7|0
1615175400000|2021-03-08 03:50:00|6130.5|6106.1|6129.8|6105.4|6131.9|6107.5|6129.7|6105.3|0
1615175700000|2021-03-08 03:55:00|6131.2|6106.8|6129.7|6105.3|6132.1|6107.7|6126.8|6102.4|0
1615176000000|2021-03-08 04:00:00|6130.6|6106.2|6127.2|6102.8|6132.6|6108.2|6127.2|6102.8|0
1615176300000|2021-03-08 04:05:00|6125|6100.6|6131.9|6107.5|6131.9|6107.5|6125|6100.6|0
1615176600000|2021-03-08 04:10:00|6132.1|6107.7|6131.9|6107.5|6132.1|6107.7|6129.3|6104.9|0
1615176900000|2021-03-08 04:15:00|6131.7|6107.3|6132.8|6108.4|6135.4|6111|6131|6106.6|0
1615177200000|2021-03-08 04:20:00|6132.6|6108.2|6136.5|6112.1|6136.5|6112.1|6132.6|6108.2|0
1615177500000|2021-03-08 04:25:00|6136.7|6112.3|6129.8|6105.4|6136.7|6112.3|6129.8|6105.4|0
1615177800000|2021-03-08 04:30:00|6129.1|6104.7|6129.1|6104.7|6131.5|6107.1|6128.2|6103.8|0
1615178100000|2021-03-08 04:35:00|6133.3|6108.9|6133|6108.6|6133.3|6108.9|6130.2|6105.8|0
1615178400000|2021-03-08 04:40:00|6133.1|6108.7|6131.3|6106.9|6133.1|6108.7|6129.3|6104.9|0
1615178700000|2021-03-08 04:45:00|6130.6|6106.2|6127.2|6102.8|6130.6|6106.2|6127.2|6102.8|0
1615179000000|2021-03-08 04:50:00|6126.9|6102.5|6129.1|6104.7|6129.3|6104.9|6126.9|6102.5|0
1615179300000|2021-03-08 04:55:00|6129|6104.6|6131.5|6107.1|6132.6|6108.2|6127.1|6102.7|0
1615245000000|2021-03-08 23:10:00|6222.3|6197.5|6208.8|6184|6229.5|6204.7|6206.4|6181.6|0
1615245300000|2021-03-08 23:15:00|6210|6185.2|6226.4|6201.6|6228|6203.2|6210|6185.2|0
1615245600000|2021-03-08 23:20:00|6223.8|6199|6223.2|6198.4|6227.7|6202.9|6221.4|6196.6|0
1615245900000|2021-03-08 23:25:00|6220.1|6195.3|6227.4|6202.6|6227.8|6203|6220.1|6195.3|0
1615246200000|2021-03-08 23:30:00|6226.8|6202|6214.1|6189.3|6226.8|6202|6214.1|6189.3|0
1615246500000|2021-03-08 23:35:00|6210.7|6185.9|6215.2|6190.4|6217|6192.2|6208.1|6183.3|0
1615246800000|2021-03-08 23:40:00|6214.9|6190.1|6214.2|6189.4|6215.9|6191.1|6212.7|6187.9|0
1615247100000|2021-03-08 23:45:00|6215.7|6190.9|6230.1|6205.3|6231.2|6206.4|6215.7|6190.9|0
1615247400000|2021-03-08 23:50:00|6226.6|6201.8|6221.7|6196.9|6226.6|6201.8|6220.8|6196|0
1615247700000|2021-03-08 23:55:00|6221|6196.2|6223.6|6198.8|6226.8|6202|6220.6|6195.8|0
1615248000000|2021-03-09 00:00:00|6221.6|6196.8|6223.7|6198.9|6225.1|6200.3|6218.7|6193.9|0
1615248300000|2021-03-09 00:05:00|6225.4|6200.6|6226.6|6201.8|6229.4|6204.6|6224.7|6199.9|0
1615248600000|2021-03-09 00:10:00|6225.9|6201.1|6230.7|6205.9|6233.5|6208.7|6224.5|6199.7|0
1615248900000|2021-03-09 00:15:00|6230.2|6205.4|6224.2|6199.4|6230.2|6205.4|6223|6198.2|0
1615249200000|2021-03-09 00:20:00|6223.6|6198.8|6231.1|6206.3|6232.5|6207.7|6223.6|6198.8|0
1615249500000|2021-03-09 00:25:00|6231.8|6207|6229.7|6204.9|6234.7|6209.9|6229.4|6204.6|0
1615249800000|2021-03-09 00:30:00|6229.1|6204.3|6232.3|6207.5|6232.8|6208|6226.5|6201.7|0
1615250100000|2021-03-09 00:35:00|6231.2|6206.4|6231.7|6206.9|6231.7|6206.9|6228.1|6203.3|0
1615250400000|2021-03-09 00:40:00|6231.4|6206.6|6236.9|6212.1|6237.1|6212.3|6231.4|6206.6|0
1615250700000|2021-03-09 00:45:00|6236.3|6211.5|6238|6213|6240.8|6215.8|6235.6|6210.8|0
1615251000000|2021-03-09 00:50:00|6236.2|6211.4|6234.5|6209.7|6237.6|6212.6|6233.7|6208.9|0
1615251300000|2021-03-09 00:55:00|6236.1|6211.3|6236.8|6212|6242.7|6217.7|6236.1|6211.3|0
1615251600000|2021-03-09 01:00:00|6235.3|6210.5|6242.3|6217.3|6243.6|6218.6|6235.3|6210.5|0
1615251900000|2021-03-09 01:05:00|6243|6218|6249.6|6224.6|6250.7|6225.7|6243|6218|0
1615252200000|2021-03-09 01:10:00|6251.2|6226.2|6243.5|6218.5|6252.1|6227.1|6243.5|6218.5|0
1615252500000|2021-03-09 01:15:00|6241.3|6216.3|6227.3|6202.5|6241.3|6216.3|6226.7|6201.9|0
1615252800000|2021-03-09 01:20:00|6226.5|6201.7|6223|6198.2|6227.8|6203|6223|6198.2|0
1615253100000|2021-03-09 01:25:00|6223.7|6198.9|6221.5|6196.7|6226.9|6202.1|6220.4|6195.6|0
1615253400000|2021-03-09 01:30:00|6221.3|6196.5|6213.6|6188.8|6221.3|6196.5|6213.6|6188.8|0
1615253700000|2021-03-09 01:35:00|6211.9|6187.1|6205.3|6180.5|6213.1|6188.3|6205.3|6180.5|0
1615254000000|2021-03-09 01:40:00|6204.8|6180|6193.8|6169|6204.8|6180|6193.8|6169|0
1615254300000|2021-03-09 01:45:00|6193.7|6168.9|6194.8|6170|6199.6|6174.8|6193.7|6168.9|0
1615254600000|2021-03-09 01:50:00|6193.5|6168.7|6191.4|6166.6|6193.8|6169|6190.8|6166|0
1615254900000|2021-03-09 01:55:00|6194.1|6169.3|6183.7|6159.1|6194.1|6169.3|6182.6|6158|0
1615255200000|2021-03-09 02:00:00|6184.2|6159.6|6195.5|6170.7|6195.5|6170.7|6184|6159.4|0
1615255500000|2021-03-09 02:05:00|6195.2|6170.4|6201.2|6176.4|6203.7|6178.9|6194.7|6169.9|0
1615255800000|2021-03-09 02:10:00|6202.2|6177.4|6200.1|6175.3|6205.4|6180.6|6199.5|6174.7|0
1615256100000|2021-03-09 02:15:00|6200.4|6175.6|6197.3|6172.5|6200.7|6175.9|6196.8|6172|0
1615256400000|2021-03-09 02:20:00|6198.4|6173.6|6191.4|6166.6|6198.4|6173.6|6191|6166.2|0
1615256700000|2021-03-09 02:25:00|6191|6166.2|6185.8|6161.2|6191|6166.2|6184.3|6159.7|0
1615257000000|2021-03-09 02:30:00|6187.9|6163.1|6181|6156.4|6187.9|6163.1|6179.5|6154.9|0
1615257300000|2021-03-09 02:35:00|6181.9|6157.3|6182|6157.4|6184.3|6159.7|6180.6|6156|0
1615257600000|2021-03-09 02:40:00|6181.8|6157.2|6183.5|6158.9|6183.5|6158.9|6173.5|6148.9|0
1615257900000|2021-03-09 02:45:00|6184.3|6159.7|6186.6|6162|6186.6|6162|6184.3|6159.7|0
1615258200000|2021-03-09 02:50:00|6186.3|6161.7|6189.2|6164.4|6190.5|6165.7|6186.3|6161.7|0
1615258500000|2021-03-09 02:55:00|6189.5|6164.7|6189.3|6164.5|6189.9|6165.1|6185.7|6161.1|0
1615258800000|2021-03-09 03:00:00|6192.1|6167.3|6189.3|6164.5|6193.1|6168.3|6187|6162.4|0
1615259100000|2021-03-09 03:05:00|6187.7|6162.9|6183|6158.4|6192.7|6167.9|6181.5|6156.9|0
1615259400000|2021-03-09 03:10:00|6184.6|6160|6181|6156.4|6184.6|6160|6181|6156.4|0
1615259700000|2021-03-09 03:15:00|6183.9|6159.3|6177.4|6152.8|6184.5|6159.9|6176.5|6151.9|0
1615260000000|2021-03-09 03:20:00|6178.3|6153.7|6179.8|6155.2|6180.6|6156|6177|6152.4|0
1615260300000|2021-03-09 03:25:00|6176.5|6151.9|6189.7|6164.9|6189.7|6164.9|6175.1|6150.5|0
1615260600000|2021-03-09 03:30:00|6192.3|6167.5|6190.6|6165.8|6194|6169.2|6189.4|6164.6|0
1615260900000|2021-03-09 03:35:00|6193.7|6168.9|6191.1|6166.3|6194|6169.2|6189.6|6164.8|0
1615261200000|2021-03-09 03:40:00|6189.6|6164.8|6191|6166.2|6192|6167.2|6189.1|6164.3|0
1615261500000|2021-03-09 03:45:00|6190.3|6165.5|6186.2|6161.6|6190.3|6165.5|6185.6|6161|0
1615261800000|2021-03-09 03:50:00|6186.8|6162.2|6193.1|6168.3|6194.1|6169.3|6186.8|6162.2|0
1615262100000|2021-03-09 03:55:00|6191.4|6166.6|6195|6170.2|6195.9|6171.1|6191.4|6166.6|0
1615262400000|2021-03-09 04:00:00|6197|6172.2|6198.9|6174.1|6198.9|6174.1|6195.8|6171|0
1615262700000|2021-03-09 04:05:00|6198.3|6173.5|6197.8|6173|6199.3|6174.5|6197.1|6172.3|0
1615263000000|2021-03-09 04:10:00|6196.2|6171.4|6196.4|6171.6|6197.8|6173|6195.7|6170.9|0
1615263300000|2021-03-09 04:15:00|6195.6|6170.8|6188.6|6163.8|6195.6|6170.8|6188.6|6163.8|0
1615263600000|2021-03-09 04:20:00|6188.9|6164.1|6184.4|6159.8|6190|6165.2|6183.9|6159.3|0
1615263900000|2021-03-09 04:25:00|6182.8|6158.2|6188.1|6163.3|6188.1|6163.3|6182.8|6158.2|0
1615264200000|2021-03-09 04:30:00|6188.5|6163.7|6192|6167.2|6192|6167.2|6187.8|6163|0
1615264500000|2021-03-09 04:35:00|6192.2|6167.4|6189.7|6164.9|6192.2|6167.4|6188.8|6164|0
1615264800000|2021-03-09 04:40:00|6189.2|6164.4|6185.8|6161.2|6189.2|6164.4|6185.8|6161.2|0
1615265100000|2021-03-09 04:45:00|6185|6160.4|6187.1|6162.5|6187.1|6162.5|6182.6|6158|0
1615265400000|2021-03-09 04:50:00|6186.6|6162|6182|6157.4|6187.5|6162.7|6182|6157.4|0
1615265700000|2021-03-09 04:55:00|6180.9|6156.3|6184.6|6160|6185.7|6161.1|6179.1|6154.5|0
1615331400000|2021-03-09 23:10:00|6175|6150.4|6175.9|6151.3|6175.9|6151.3|6162.1|6137.5|0
1615331700000|2021-03-09 23:15:00|6173.1|6148.5|6183.8|6159.2|6186.5|6161.9|6173.1|6148.5|0
1615332000000|2021-03-09 23:20:00|6180.1|6155.5|6185.4|6160.8|6189.9|6165.1|6175.8|6151.2|0
1615332300000|2021-03-09 23:25:00|6180|6155.4|6176.9|6152.3|6187.2|6162.6|6176.9|6152.3|0
1615332600000|2021-03-09 23:30:00|6177.8|6153.2|6172.3|6147.7|6179|6154.4|6166.8|6142.2|0
1615332900000|2021-03-09 23:35:00|6174.4|6149.8|6179.4|6154.8|6179.6|6155|6172.9|6148.3|0
1615333200000|2021-03-09 23:40:00|6174.9|6150.3|6181.7|6157.1|6182.4|6157.8|6169.8|6145.2|0
1615333500000|2021-03-09 23:45:00|6182.6|6158|6200.3|6175.5|6200.3|6175.5|6182.6|6158|0
1615333800000|2021-03-09 23:50:00|6201.6|6176.8|6187.6|6162.8|6201.6|6176.8|6183.2|6158.6|0
1615334100000|2021-03-09 23:55:00|6189|6164.2|6177.4|6152.8|6189|6164.2|6177|6152.4|0
1615334400000|2021-03-10 00:00:00|6176.4|6151.8|6174.3|6149.7|6176.4|6151.8|6165.7|6141.1|0
1615334700000|2021-03-10 00:05:00|6172.8|6148.2|6172.4|6147.8|6175.6|6151|6171.3|6146.7|0
1615335000000|2021-03-10 00:10:00|6173.7|6149.1|6169.3|6144.7|6173.7|6149.1|6164.9|6140.3|0
1615335300000|2021-03-10 00:15:00|6170|6145.4|6161.1|6136.5|6170|6145.4|6161.1|6136.5|0
1615335600000|2021-03-10 00:20:00|6159|6134.4|6160.4|6135.8|6164.8|6140.2|6159|6134.4|0
1615335900000|2021-03-10 00:25:00|6161.7|6137.1|6152.5|6127.9|6161.7|6137.1|6152.5|6127.9|0
1615336200000|2021-03-10 00:30:00|6152|6127.4|6145.3|6120.7|6152.1|6127.5|6145.3|6120.7|0
1615336500000|2021-03-10 00:35:00|6150|6125.4|6150.4|6125.8|6150.4|6125.8|6147.5|6122.9|0
1615336800000|2021-03-10 00:40:00|6151.3|6126.7|6153.7|6129.1|6156.1|6131.5|6151.3|6126.7|0
1615337100000|2021-03-10 00:45:00|6152.2|6127.6|6152.9|6128.3|6154.2|6129.6|6151.9|6127.3|0
1615337400000|2021-03-10 00:50:00|6151.9|6127.3|6155.6|6131|6155.6|6131|6150.9|6126.3|0
1615337700000|2021-03-10 00:55:00|6156.1|6131.5|6150.2|6125.6|6156.1|6131.5|6149.1|6124.5|0
1615338000000|2021-03-10 01:00:00|6151.5|6126.9|6154.2|6129.6|6154.2|6129.6|6149.6|6125|0
1615338300000|2021-03-10 01:05:00|6154.8|6130.2|6164|6139.4|6164|6139.4|6154.8|6130.2|0
1615338600000|2021-03-10 01:10:00|6163.2|6138.6|6164.9|6140.3|6164.9|6140.3|6160.8|6136.2|0
1615338900000|2021-03-10 01:15:00|6165.5|6140.9|6161.3|6136.7|6169|6144.4|6158.9|6134.3|0
1615339200000|2021-03-10 01:20:00|6161.1|6136.5|6154.5|6129.9|6161.1|6136.5|6154.5|6129.9|0
1615339500000|2021-03-10 01:25:00|6155.4|6130.8|6156.4|6131.8|6162.6|6138|6154.6|6130|0
1615339800000|2021-03-10 01:30:00|6157.6|6133|6145.4|6120.8|6157.6|6133|6145.4|6120.8|0
1615340100000|2021-03-10 01:35:00|6145.3|6120.7|6144.1|6119.5|6146.1|6121.5|6143.5|6118.9|0
1615340400000|2021-03-10 01:40:00|6145|6120.4|6145.3|6120.7|6146.8|6122.2|6144.6|6120|0
1615340700000|2021-03-10 01:45:00|6144.9|6120.3|6149.1|6124.5|6149.1|6124.5|6143.9|6119.3|0
1615341000000|2021-03-10 01:50:00|6149.5|6124.9|6145.3|6120.7|6149.5|6124.9|6144.8|6120.2|0
1615341300000|2021-03-10 01:55:00|6143.3|6118.7|6140.7|6116.1|6145.4|6120.8|6139.9|6115.3|0
1615341600000|2021-03-10 02:00:00|6140.5|6115.9|6146.1|6121.5|6146.6|6122|6140.5|6115.9|0
1615341900000|2021-03-10 02:05:00|6147.1|6122.5|6144.3|6119.7|6147.1|6122.5|6143.5|6118.9|0
1615342200000|2021-03-10 02:10:00|6143.4|6118.8|6142.3|6117.7|6144.7|6120.1|6141.7|6117.1|0
1615342500000|2021-03-10 02:15:00|6139.5|6114.9|6139.2|6114.6|6142.3|6117.7|6136.7|6112.3|0
1615342800000|2021-03-10 02:20:00|6139.3|6114.7|6143.8|6119.2|6143.8|6119.2|6139.3|6114.7|0
1615343100000|2021-03-10 02:25:00|6142.9|6118.3|6141|6116.4|6142.9|6118.3|6141|6116.4|0
1615343400000|2021-03-10 02:30:00|6140.8|6116.2|6145|6120.4|6145|6120.4|6140.5|6115.9|0
1615343700000|2021-03-10 02:35:00|6143.5|6118.9|6139.2|6114.6|6143.7|6119.1|6138.7|6114.1|0
1615344000000|2021-03-10 02:40:00|6139.4|6114.8|6140.7|6116.1|6142.6|6118|6139.4|6114.8|0
1615344300000|2021-03-10 02:45:00|6141.4|6116.8|6142|6117.4|6142|6117.4|6138.5|6113.9|0
1615344600000|2021-03-10 02:50:00|6141.3|6116.7|6143.4|6118.8|6143.4|6118.8|6140.3|6115.7|0
1615344900000|2021-03-10 02:55:00|6143.7|6119.1|6142.8|6118.2|6146.2|6121.6|6142.8|6118.2|0
1615345200000|2021-03-10 03:00:00|6142|6117.4|6145.1|6120.5|6146|6121.4|6142|6117.4|0
1615345500000|2021-03-10 03:05:00|6145.5|6120.9|6145.1|6120.5|6146.3|6121.7|6144.7|6120.1|0
1615345800000|2021-03-10 03:10:00|6144.1|6119.5|6146.9|6122.3|6146.9|6122.3|6141.4|6116.8|0
1615346100000|2021-03-10 03:15:00|6149.5|6124.9|6141.6|6117|6149.5|6124.9|6141.6|6117|0
1615346400000|2021-03-10 03:20:00|6138.2|6113.6|6134.5|6110.1|6138.2|6113.6|6134.5|6110.1|0
1615346700000|2021-03-10 03:25:00|6133.5|6109.1|6133.5|6109.1|6134|6109.6|6128|6103.6|0
1615347000000|2021-03-10 03:30:00|6132.4|6108|6133.2|6108.8|6133.7|6109.3|6132.4|6108|0
1615347300000|2021-03-10 03:35:00|6134.2|6109.8|6134.9|6110.5|6135.3|6110.9|6133.3|6108.9|0
1615347600000|2021-03-10 03:40:00|6134.7|6110.3|6130|6105.6|6134.9|6110.5|6130|6105.6|0
1615347900000|2021-03-10 03:45:00|6126|6101.6|6121.5|6097.1|6127.7|6103.3|6120.5|6096.1|0
1615348200000|2021-03-10 03:50:00|6120.8|6096.4|6116.1|6091.7|6121.2|6096.8|6116.1|6091.7|0
1615348500000|2021-03-10 03:55:00|6116|6091.6|6120.1|6095.7|6121|6096.6|6116|6091.6|0
1615348800000|2021-03-10 04:00:00|6120.5|6096.1|6114.3|6089.9|6120.5|6096.1|6113.1|6088.7|0
1615349100000|2021-03-10 04:05:00|6114.8|6090.4|6115|6090.6|6115.7|6091.3|6114.4|6090|0
1615349400000|2021-03-10 04:10:00|6114.1|6089.7|6115.2|6090.8|6116.5|6092.1|6114.1|6089.7|0
1615349700000|2021-03-10 04:15:00|6115.9|6091.5|6118.3|6093.9|6118.3|6093.9|6115.1|6090.7|0
1615350000000|2021-03-10 04:20:00|6119.4|6095|6121.3|6096.9|6121.3|6096.9|6118.9|6094.5|0
1615350300000|2021-03-10 04:25:00|6121.9|6097.5|6123.1|6098.7|6124.4|6100|6121.5|6097.1|0
1615350600000|2021-03-10 04:30:00|6123.3|6098.9|6133|6108.6|6133|6108.6|6122.6|6098.2|0
1615350900000|2021-03-10 04:35:00|6132|6107.6|6132.8|6108.4|6134.6|6110.2|6130.9|6106.5|0
1615351200000|2021-03-10 04:40:00|6133|6108.6|6133.6|6109.2|6133.9|6109.5|6130|6105.6|0
1615351500000|2021-03-10 04:45:00|6133.5|6109.1|6138.2|6113.6|6140.8|6116.2|6133.1|6108.7|0
1615351800000|2021-03-10 04:50:00|6141.8|6117.2|6128.1|6103.7|6142|6117.4|6128.1|6103.7|0
1615352100000|2021-03-10 04:55:00|6128.4|6104|6128.9|6104.5|6133.1|6108.7|6128.4|6104|0
1615417800000|2021-03-10 23:10:00|6148.3|6123.7|6151|6126.4|6151|6126.4|6137.6|6113|0
1615418100000|2021-03-10 23:15:00|6150.2|6125.6|6127.6|6103.2|6150.2|6125.6|6127.6|6103.2|0
1615418400000|2021-03-10 23:20:00|6122.1|6097.7|6117.2|6092.8|6125.6|6101.2|6117.2|6092.8|0
1615418700000|2021-03-10 23:25:00|6117.4|6093|6112.5|6088.1|6117.4|6093|6108.2|6083.8|0
1615419000000|2021-03-10 23:30:00|6115.7|6091.3|6112.4|6088|6118.2|6093.8|6110.5|6086.1|0
1615419300000|2021-03-10 23:35:00|6112.2|6087.8|6119.8|6095.4|6119.8|6095.4|6112.2|6087.8|0
1615419600000|2021-03-10 23:40:00|6120.2|6095.8|6124.7|6100.3|6124.7|6100.3|6120|6095.6|0
1615419900000|2021-03-10 23:45:00|6118.3|6093.9|6108|6083.6|6119.2|6094.8|6108|6083.6|0
1615420200000|2021-03-10 23:50:00|6103.9|6079.5|6104.8|6080.4|6109.1|6084.7|6103.1|6078.7|0
1615420500000|2021-03-10 23:55:00|6103|6078.6|6097|6072.6|6108.4|6084|6093.3|6068.9|0
1615420800000|2021-03-11 00:00:00|6095.9|6071.5|6099.8|6075.4|6104.2|6079.8|6095.9|6071.5|0
1615421100000|2021-03-11 00:05:00|6101.7|6077.3|6106.7|6082.3|6106.7|6082.3|6101.7|6077.3|0
1615421400000|2021-03-11 00:10:00|6110|6085.6|6112.5|6088.1|6112.5|6088.1|6110|6085.6|0
1615421700000|2021-03-11 00:15:00|6112.9|6088.5|6088.9|6064.5|6112.9|6088.5|6088.9|6064.5|0
1615422000000|2021-03-11 00:20:00|6088|6063.6|6087.5|6063.1|6091.8|6067.4|6082.9|6058.7|0
1615422300000|2021-03-11 00:25:00|6087.4|6063|6075.6|6051.4|6087.4|6063|6074.3|6050.1|0
1615422600000|2021-03-11 00:30:00|6073.1|6048.9|6064.4|6040.2|6073.1|6048.9|6064.2|6040|0
1615422900000|2021-03-11 00:35:00|6066|6041.8|6062|6037.8|6068.4|6044.2|6060.8|6036.6|0
1615423200000|2021-03-11 00:40:00|6062.8|6038.6|6049.4|6025.2|6062.8|6038.6|6049.4|6025.2|0
1615423500000|2021-03-11 00:45:00|6044.3|6020.1|6046.3|6022.1|6050.5|6026.3|6044.3|6020.1|0
1615423800000|2021-03-11 00:50:00|6048.6|6024.4|6043.3|6019.1|6048.6|6024.4|6037.9|6013.7|0
1615424100000|2021-03-11 00:55:00|6038.6|6014.4|6040.7|6016.5|6041|6016.8|6036.3|6012.3|0
1615424400000|2021-03-11 01:00:00|6044.4|6020.2|6057.2|6033|6060.3|6036.1|6043.7|6019.5|0
1615424700000|2021-03-11 01:05:00|6056.8|6032.6|6072.4|6048.2|6072.4|6048.2|6056.8|6032.6|0
1615425000000|2021-03-11 01:10:00|6072.1|6047.9|6061.6|6037.4|6074.2|6050|6061.6|6037.4|0
1615425300000|2021-03-11 01:15:00|6066.2|6042|6055.5|6031.3|6066.2|6042|6055.5|6031.3|0
1615425600000|2021-03-11 01:20:00|6056|6031.8|6057.2|6033|6058.1|6033.9|6055.9|6031.7|0
1615425900000|2021-03-11 01:25:00|6056.9|6032.7|6049.4|6025.2|6056.9|6032.7|6046.8|6022.6|0
1615426200000|2021-03-11 01:30:00|6049.2|6025|6053.1|6028.9|6053.1|6028.9|6049.2|6025|0
1615426500000|2021-03-11 01:35:00|6057|6032.8|6053|6028.8|6060.7|6036.5|6053|6028.8|0
1615426800000|2021-03-11 01:40:00|6054.1|6029.9|6052|6027.8|6054.5|6030.3|6051.2|6027|0
1615427100000|2021-03-11 01:45:00|6053.1|6028.9|6070.7|6046.5|6070.7|6046.5|6053.1|6028.9|0
1615427400000|2021-03-11 01:50:00|6072|6047.8|6081.2|6057|6081.7|6057.5|6072|6047.8|0
1615427700000|2021-03-11 01:55:00|6084.9|6060.7|6087.8|6063.4|6092.1|6067.7|6084.8|6060.6|0
1615428000000|2021-03-11 02:00:00|6087.3|6062.9|6084.8|6060.6|6089.3|6064.9|6083.5|6059.3|0
1615428300000|2021-03-11 02:05:00|6089.9|6065.5|6086.4|6062.2|6090.6|6066.2|6085.4|6061.2|0
1615428600000|2021-03-11 02:10:00|6081.3|6057.1|6079.4|6055.2|6083|6058.8|6078.4|6054.2|0
1615428900000|2021-03-11 02:15:00|6077.5|6053.3|6075.1|6050.9|6079.3|6055.1|6074.7|6050.5|0
1615429200000|2021-03-11 02:20:00|6076.4|6052.2|6073.2|6049|6076.9|6052.7|6070.6|6046.4|0
1615429500000|2021-03-11 02:25:00|6072.7|6048.5|6081.6|6057.4|6082|6057.8|6072.7|6048.5|0
1615429800000|2021-03-11 02:30:00|6082.4|6058.2|6083.2|6059|6083.4|6059.2|6077.8|6053.6|0
1615430100000|2021-03-11 02:35:00|6081.9|6057.7|6080.8|6056.6|6081.9|6057.7|6078.7|6054.5|0
1615430400000|2021-03-11 02:40:00|6080.6|6056.4|6072.8|6048.6|6080.6|6056.4|6072.8|6048.6|0
1615430700000|2021-03-11 02:45:00|6070.6|6046.4|6070.1|6045.9|6072.5|6048.3|6070.1|6045.9|0
1615431000000|2021-03-11 02:50:00|6068.1|6043.9|6067|6042.8|6070.3|6046.1|6065.4|6041.2|0
1615431300000|2021-03-11 02:55:00|6068.9|6044.7|6067.1|6042.9|6068.9|6044.7|6064.2|6040|0
1615431600000|2021-03-11 03:00:00|6066.3|6042.1|6067.1|6042.9|6067.7|6043.5|6063.4|6039.2|0
1615431900000|2021-03-11 03:05:00|6064.3|6040.1|6064.6|6040.4|6065.6|6041.4|6060.8|6036.6|0
1615432200000|2021-03-11 03:10:00|6064.7|6040.5|6068.5|6044.3|6068.5|6044.3|6063.4|6039.2|0
1615432500000|2021-03-11 03:15:00|6067.7|6043.5|6069.7|6045.5|6069.7|6045.5|6064.5|6040.3|0
1615432800000|2021-03-11 03:20:00|6066.8|6042.6|6068.1|6043.9|6068.5|6044.3|6065.8|6041.6|0
1615433100000|2021-03-11 03:25:00|6066.8|6042.6|6071.9|6047.7|6071.9|6047.7|6066.1|6041.9|0
1615433400000|2021-03-11 03:30:00|6074.1|6049.9|6072.3|6048.1|6074.1|6049.9|6070|6045.8|0
1615433700000|2021-03-11 03:35:00|6073.2|6049|6075.3|6051.1|6075.3|6051.1|6073.2|6049|0
1615434000000|2021-03-11 03:40:00|6074.8|6050.6|6066.1|6041.9|6074.8|6050.6|6066.1|6041.9|0
1615434300000|2021-03-11 03:45:00|6065.8|6041.6|6064.9|6040.7|6067|6042.8|6063.6|6039.4|0
1615434600000|2021-03-11 03:50:00|6063.6|6039.4|6066.1|6041.9|6066.1|6041.9|6063.3|6039.1|0
1615434900000|2021-03-11 03:55:00|6067.1|6042.9|6063.6|6039.4|6067.2|6043|6063.6|6039.4|0
1615435200000|2021-03-11 04:00:00|6062.2|6038|6064.5|6040.3|6066.7|6042.5|6062.2|6038|0
1615435500000|2021-03-11 04:05:00|6065.6|6041.4|6066.3|6042.1|6067.3|6043.1|6064.4|6040.2|0
1615435800000|2021-03-11 04:10:00|6064.3|6040.1|6065.6|6041.4|6067.6|6043.4|6064|6039.8|0
1615436100000|2021-03-11 04:15:00|6066.2|6042|6071.5|6047.3|6071.8|6047.6|6066.2|6042|0
1615436400000|2021-03-11 04:20:00|6073.5|6049.3|6074.5|6050.3|6074.8|6050.6|6072.2|6048|0
1615436700000|2021-03-11 04:25:00|6075.6|6051.4|6078.7|6054.5|6080.9|6056.7|6075|6050.8|0
1615437000000|2021-03-11 04:30:00|6078.6|6054.4|6068.6|6044.4|6079.8|6055.6|6068.2|6044|0
1615437300000|2021-03-11 04:35:00|6067|6042.8|6080.7|6056.5|6080.7|6056.5|6067|6042.8|0
1615437600000|2021-03-11 04:40:00|6079.6|6055.4|6075.4|6051.2|6080.1|6055.9|6075.4|6051.2|0
1615437900000|2021-03-11 04:45:00|6074.6|6050.4|6073.4|6049.2|6078.9|6054.7|6072.8|6048.6|0
1615438200000|2021-03-11 04:50:00|6070.7|6046.5|6071.4|6047.2|6074.1|6049.9|6070.4|6046.2|0
1615438500000|2021-03-11 04:55:00|6071.5|6047.3|6073.8|6049.6|6078.9|6054.7|6071.1|6046.9|0
1615504200000|2021-03-11 23:10:00|6116|6091.6|6119|6094.6|6119.3|6094.9|6108.3|6083.9|0
1615504500000|2021-03-11 23:15:00|6114.7|6090.3|6097.2|6072.8|6114.7|6090.3|6089.7|6065.3|0
1615504800000|2021-03-11 23:20:00|6092.1|6067.7|6108.5|6084.1|6108.5|6084.1|6092.1|6067.7|0
1615505100000|2021-03-11 23:25:00|6108.9|6084.5|6115.3|6090.9|6122.8|6098.4|6108.9|6084.5|0
1615505400000|2021-03-11 23:30:00|6113|6088.6|6119.3|6094.9|6120.5|6096.1|6106.1|6081.7|0
1615505700000|2021-03-11 23:35:00|6122.4|6098|6115.8|6091.4|6122.4|6098|6113.7|6089.3|0
1615506000000|2021-03-11 23:40:00|6119.1|6094.7|6122.2|6097.8|6124.6|6100.2|6119.1|6094.7|0
1615506300000|2021-03-11 23:45:00|6118|6093.6|6119.8|6095.4|6119.8|6095.4|6117.3|6092.9|0
1615506600000|2021-03-11 23:50:00|6118.8|6094.4|6122.1|6097.7|6124.2|6099.8|6118.5|6094.1|0
1615506900000|2021-03-11 23:55:00|6127.6|6103.2|6128.9|6104.5|6128.9|6104.5|6125.7|6101.3|0
1615507200000|2021-03-12 00:00:00|6127.5|6103.1|6118.8|6094.4|6127.5|6103.1|6118|6093.6|0
1615507500000|2021-03-12 00:05:00|6121.9|6097.5|6114.2|6089.8|6124|6099.6|6112.3|6087.9|0
1615507800000|2021-03-12 00:10:00|6114.1|6089.7|6101.9|6077.5|6114.1|6089.7|6100.9|6076.5|0
1615508100000|2021-03-12 00:15:00|6103.5|6079.1|6099.2|6074.8|6109|6084.6|6099.2|6074.8|0
1615508400000|2021-03-12 00:20:00|6096|6071.6|6094.9|6070.5|6098|6073.6|6094.2|6069.8|0
1615508700000|2021-03-12 00:25:00|6094.5|6070.1|6086|6061.8|6094.5|6070.1|6085.7|6061.5|0
1615509000000|2021-03-12 00:30:00|6086.5|6062.3|6086.3|6062.1|6086.5|6062.3|6082.2|6058|0
1615509300000|2021-03-12 00:35:00|6088.8|6064.4|6102.4|6078|6102.4|6078|6088.8|6064.4|0
1615509600000|2021-03-12 00:40:00|6101.5|6077.1|6098.5|6074.1|6104.1|6079.7|6098.5|6074.1|0
1615509900000|2021-03-12 00:45:00|6100.7|6076.3|6099.5|6075.1|6102.3|6077.9|6095|6070.6|0
1615510200000|2021-03-12 00:50:00|6100.8|6076.4|6107.6|6083.2|6107.6|6083.2|6100.7|6076.3|0
1615510500000|2021-03-12 00:55:00|6110|6085.6|6102.8|6078.4|6110|6085.6|6102.8|6078.4|0
1615510800000|2021-03-12 01:00:00|6104.4|6080|6106.8|6082.4|6108.2|6083.8|6104.4|6080|0
1615511100000|2021-03-12 01:05:00|6104.8|6080.4|6106|6081.6|6107.4|6083|6104.4|6080|0
1615511400000|2021-03-12 01:10:00|6106.7|6082.3|6101.7|6077.3|6106.9|6082.5|6099.9|6075.5|0
1615511700000|2021-03-12 01:15:00|6100.6|6076.2|6096.7|6072.3|6100.7|6076.3|6096.7|6072.3|0
1615512000000|2021-03-12 01:20:00|6097.2|6072.8|6093.6|6069.2|6097.2|6072.8|6093.6|6069.2|0
1615512300000|2021-03-12 01:25:00|6090.6|6066.2|6089.1|6064.7|6091.9|6067.5|6087.7|6063.3|0
1615512600000|2021-03-12 01:30:00|6091.5|6067.1|6091|6066.6|6092.9|6068.5|6089.9|6065.5|0
1615512900000|2021-03-12 01:35:00|6090.7|6066.3|6088.4|6064|6092.6|6068.2|6088.4|6064|0
1615513200000|2021-03-12 01:40:00|6088.5|6064.1|6089|6064.6|6089.6|6065.2|6087.3|6062.9|0
1615513500000|2021-03-12 01:45:00|6089.1|6064.7|6094.1|6069.7|6095.1|6070.7|6089.1|6064.7|0
1615513800000|2021-03-12 01:50:00|6094.5|6070.1|6088.3|6063.9|6094.5|6070.1|6088.3|6063.9|0
1615514100000|2021-03-12 01:55:00|6086.3|6062.1|6087.5|6063.1|6089.6|6065.2|6084.8|6060.6|0
1615514400000|2021-03-12 02:00:00|6087.6|6063.2|6092|6067.6|6092|6067.6|6087.6|6063.2|0
1615514700000|2021-03-12 02:05:00|6091.5|6067.1|6089.4|6065|6091.5|6067.1|6084.8|6060.6|0
1615515000000|2021-03-12 02:10:00|6089|6064.6|6093.6|6069.2|6093.6|6069.2|6087.6|6063.2|0
1615515300000|2021-03-12 02:15:00|6093.2|6068.8|6093.4|6069|6093.9|6069.5|6092.4|6068|0
1615515600000|2021-03-12 02:20:00|6092.1|6067.7|6091.2|6066.8|6092.2|6067.8|6089.7|6065.3|0
1615515900000|2021-03-12 02:25:00|6090.4|6066|6085.2|6061|6090.4|6066|6085.2|6061|0
1615516200000|2021-03-12 02:30:00|6083.7|6059.5|6084|6059.8|6084.7|6060.5|6081.1|6056.9|0
1615516500000|2021-03-12 02:35:00|6082.7|6058.5|6084.3|6060.1|6085.6|6061.4|6082.7|6058.5|0
1615516800000|2021-03-12 02:40:00|6084.2|6060|6086.6|6062.4|6090.5|6066.1|6084.2|6060|0
1615517100000|2021-03-12 02:45:00|6086.3|6062.1|6084.7|6060.5|6086.3|6062.1|6083.3|6059.1|0
1615517400000|2021-03-12 02:50:00|6085|6060.8|6087.6|6063.2|6088.2|6063.8|6084.4|6060.2|0
1615517700000|2021-03-12 02:55:00|6087.7|6063.3|6088.3|6063.9|6088.9|6064.5|6086|6061.8|0
1615518000000|2021-03-12 03:00:00|6088.5|6064.1|6088.1|6063.7|6092.2|6067.8|6088.1|6063.7|0
1615518300000|2021-03-12 03:05:00|6088.4|6064|6091|6066.6|6091|6066.6|6088.4|6064|0
1615518600000|2021-03-12 03:10:00|6091.5|6067.1|6090|6065.6|6091.5|6067.1|6089.8|6065.4|0
1615518900000|2021-03-12 03:15:00|6089.4|6065|6089.3|6064.9|6089.9|6065.5|6088.3|6063.9|0
1615519200000|2021-03-12 03:20:00|6089.9|6065.5|6093.6|6069.2|6093.6|6069.2|6089.9|6065.5|0
1615519500000|2021-03-12 03:25:00|6092.3|6067.9|6094|6069.6|6094|6069.6|6091|6066.6|0
1615519800000|2021-03-12 03:30:00|6093.7|6069.3|6090.9|6066.5|6094.4|6070|6090.9|6066.5|0
1615520100000|2021-03-12 03:35:00|6090.8|6066.4|6087.4|6063|6091.6|6067.2|6087.4|6063|0
1615520400000|2021-03-12 03:40:00|6087.2|6062.9|6082.4|6058.2|6087.2|6062.9|6082|6057.8|0
1615520700000|2021-03-12 03:45:00|6081.7|6057.5|6082.8|6058.6|6083.4|6059.2|6081.7|6057.5|0
1615521000000|2021-03-12 03:50:00|6082|6057.8|6084.8|6060.6|6084.8|6060.6|6082|6057.8|0
1615521300000|2021-03-12 03:55:00|6085.2|6061|6085.7|6061.5|6085.7|6061.5|6084.6|6060.4|0
1615521600000|2021-03-12 04:00:00|6086.3|6062.1|6084.4|6060.2|6086.3|6062.1|6083.7|6059.5|0
1615521900000|2021-03-12 04:05:00|6084.1|6059.9|6085|6060.8|6087.2|6062.9|6084.1|6059.9|0
1615522200000|2021-03-12 04:10:00|6084.3|6060.1|6083.6|6059.4|6084.3|6060.1|6082.5|6058.3|0
1615522500000|2021-03-12 04:15:00|6083.5|6059.3|6082.9|6058.7|6083.7|6059.5|6081.2|6057|0
1615522800000|2021-03-12 04:20:00|6083.4|6059.2|6083|6058.8|6084.2|6060|6083|6058.8|0
1615523100000|2021-03-12 04:25:00|6082.6|6058.4|6083.4|6059.2|6084.1|6059.9|6081.5|6057.3|0
1615523400000|2021-03-12 04:30:00|6085.1|6060.9|6086.6|6062.4|6086.6|6062.4|6083.8|6059.6|0
1615523700000|2021-03-12 04:35:00|6087.3|6062.9|6086.3|6062.1|6088.1|6063.7|6086.3|6062.1|0
1615524000000|2021-03-12 04:40:00|6086|6061.8|6089|6064.6|6089.2|6064.8|6086|6061.8|0
1615524300000|2021-03-12 04:45:00|6088.5|6064.1|6087|6062.8|6088.5|6064.1|6085.9|6061.7|0
1615524600000|2021-03-12 04:50:00|6086.1|6061.9|6091.5|6067.1|6091.5|6067.1|6086.1|6061.9|0
1615524900000|2021-03-12 04:55:00|6090.6|6066.2|6093.2|6068.8|6095.8|6071.4|6090.6|6066.2|0
1615763400000|2021-03-14 23:10:00|6095.3|6070.9|6084.1|6059.9|6096.3|6071.9|6084.1|6059.9|0
1615763700000|2021-03-14 23:15:00|6080.5|6056.3|6083.6|6059.4|6083.6|6059.4|6077.1|6052.9|0
1615764000000|2021-03-14 23:20:00|6083.8|6059.6|6078.7|6054.5|6084.4|6060.2|6078.5|6054.3|0
1615764300000|2021-03-14 23:25:00|6077.8|6053.6|6077.3|6053.1|6081.4|6057.2|6073.3|6049.1|0
1615764600000|2021-03-14 23:30:00|6078|6053.8|6078|6053.8|6078.5|6054.3|6075|6050.8|0
1615764900000|2021-03-14 23:35:00|6077.6|6053.4|6085.6|6061.4|6085.6|6061.4|6076.2|6052|0
1615765200000|2021-03-14 23:40:00|6088.1|6063.7|6076.8|6052.6|6088.1|6063.7|6076.2|6052|0
1615765500000|2021-03-14 23:45:00|6077.2|6053|6076|6051.8|6077.2|6053|6073|6048.8|0
1615765800000|2021-03-14 23:50:00|6077|6052.8|6063.8|6039.6|6077|6052.8|6063.8|6039.6|0
1615766100000|2021-03-14 23:55:00|6060.9|6036.7|6058.8|6034.6|6064.6|6040.4|6058.8|6034.6|0
1615766400000|2021-03-15 00:00:00|6057.3|6033.1|6054.4|6030.2|6058.6|6034.4|6053.4|6029.2|0
1615766700000|2021-03-15 00:05:00|6053.8|6029.6|6067.8|6043.6|6067.8|6043.6|6053.8|6029.6|0
1615767000000|2021-03-15 00:10:00|6070.5|6046.3|6061.2|6037|6070.5|6046.3|6061.2|6037|0
1615767300000|2021-03-15 00:15:00|6061.1|6036.9|6063.9|6039.7|6064.5|6040.3|6057.7|6033.5|0
1615767600000|2021-03-15 00:20:00|6061.3|6037.1|6081.2|6057|6081.2|6057|6058.8|6034.6|0
1615767900000|2021-03-15 00:25:00|6081.7|6057.5|6088.2|6063.8|6092|6067.6|6081|6056.8|0
1615768200000|2021-03-15 00:30:00|6089.4|6065|6103.2|6078.8|6103.3|6078.9|6089.2|6064.8|0
1615768500000|2021-03-15 00:35:00|6103|6078.6|6099.8|6075.4|6104.5|6080.1|6097|6072.6|0
1615768800000|2021-03-15 00:40:00|6100.3|6075.9|6101.5|6077.1|6101.5|6077.1|6097.5|6073.1|0
1615769100000|2021-03-15 00:45:00|6098.7|6074.3|6092.9|6068.5|6098.7|6074.3|6092.9|6068.5|0
1615769400000|2021-03-15 00:50:00|6091.9|6067.5|6097.6|6073.2|6097.6|6073.2|6089.8|6065.4|0
1615769700000|2021-03-15 00:55:00|6100.5|6076.1|6097.3|6072.9|6100.5|6076.1|6093.5|6069.1|0
1615770000000|2021-03-15 01:00:00|6098.6|6074.2|6111.8|6087.4|6111.8|6087.4|6098.6|6074.2|0
1615770300000|2021-03-15 01:05:00|6108.2|6083.8|6108.8|6084.4|6110.3|6085.9|6107.7|6083.3|0
1615770600000|2021-03-15 01:10:00|6108.7|6084.3|6101|6076.6|6108.7|6084.3|6100.5|6076.1|0
1615770900000|2021-03-15 01:15:00|6101.7|6077.3|6112.4|6088|6112.4|6088|6101.7|6077.3|0
1615771200000|2021-03-15 01:20:00|6113.6|6089.2|6113.9|6089.5|6114.4|6090|6112.1|6087.7|0
1615771500000|2021-03-15 01:25:00|6114.2|6089.8|6111.8|6087.4|6114.2|6089.8|6107.7|6083.3|0
1615771800000|2021-03-15 01:30:00|6110.3|6085.9|6106.8|6082.4|6113.9|6089.5|6103.9|6079.5|0
1615772100000|2021-03-15 01:35:00|6104.7|6080.3|6101.4|6077|6104.7|6080.3|6099.7|6075.3|0
1615772400000|2021-03-15 01:40:00|6099.1|6074.7|6099.8|6075.4|6100.3|6075.9|6095.6|6071.2|0
1615772700000|2021-03-15 01:45:00|6101.8|6077.4|6104.5|6080.1|6104.5|6080.1|6098.8|6074.4|0
1615773000000|2021-03-15 01:50:00|6108.5|6084.1|6108.2|6083.8|6108.5|6084.1|6100.1|6075.7|0
1615773300000|2021-03-15 01:55:00|6107.3|6082.9|6110.1|6085.7|6110.3|6085.9|6106|6081.6|0
1615773600000|2021-03-15 02:00:00|6111.3|6086.9|6121.9|6097.5|6121.9|6097.5|6111.3|6086.9|0
1615773900000|2021-03-15 02:05:00|6121|6096.6|6121.3|6096.9|6122.2|6097.8|6118.7|6094.3|0
1615774200000|2021-03-15 02:10:00|6121.1|6096.7|6119.5|6095.1|6121.1|6096.7|6119.4|6095|0
1615774500000|2021-03-15 02:15:00|6122.1|6097.7|6131.9|6107.5|6131.9|6107.5|6122.1|6097.7|0
1615774800000|2021-03-15 02:20:00|6132.9|6108.5|6136.2|6111.8|6136.2|6111.8|6130.8|6106.4|0
1615775100000|2021-03-15 02:25:00|6137|6112.6|6136.4|6112|6138.5|6113.9|6136.2|6111.8|0
1615775400000|2021-03-15 02:30:00|6135.8|6111.4|6134|6109.6|6135.8|6111.4|6127.5|6103.1|0
1615775700000|2021-03-15 02:35:00|6133.5|6109.1|6122.5|6098.1|6133.5|6109.1|6121.3|6096.9|0
1615776000000|2021-03-15 02:40:00|6124.6|6100.2|6123.5|6099.1|6124.7|6100.3|6121.5|6097.1|0
1615776300000|2021-03-15 02:45:00|6123.1|6098.7|6119.4|6095|6124.8|6100.4|6119.4|6095|0
1615776600000|2021-03-15 02:50:00|6119.2|6094.8|6120.7|6096.3|6124.9|6100.5|6119.2|6094.8|0
1615776900000|2021-03-15 02:55:00|6119|6094.6|6124.3|6099.9|6124.3|6099.9|6119|6094.6|0
1615777200000|2021-03-15 03:00:00|6127|6102.6|6125.6|6101.2|6127.8|6103.4|6124.3|6099.9|0
1615777500000|2021-03-15 03:05:00|6126.6|6102.2|6118.8|6094.4|6126.7|6102.3|6118|6093.6|0
1615777800000|2021-03-15 03:10:00|6119.5|6095.1|6118.3|6093.9|6120.2|6095.8|6118.2|6093.8|0
1615778100000|2021-03-15 03:15:00|6117.4|6093|6113.9|6089.5|6120.6|6096.2|6113.9|6089.5|0
1615778400000|2021-03-15 03:20:00|6114.4|6090|6110|6085.6|6114.4|6090|6108.6|6084.2|0
1615778700000|2021-03-15 03:25:00|6109.5|6085.1|6104.9|6080.5|6109.5|6085.1|6101.9|6077.5|0
1615779000000|2021-03-15 03:30:00|6103.9|6079.5|6105.6|6081.2|6105.6|6081.2|6102.5|6078.1|0
1615779300000|2021-03-15 03:35:00|6105.9|6081.5|6108.6|6084.2|6108.6|6084.2|6105.7|6081.3|0
1615779600000|2021-03-15 03:40:00|6108.5|6084.1|6111.8|6087.4|6113.3|6088.9|6108.5|6084.1|0
1615779900000|2021-03-15 03:45:00|6111.5|6087.1|6109.4|6085|6111.9|6087.5|6109.4|6085|0
1615780200000|2021-03-15 03:50:00|6109.3|6084.9|6108.4|6084|6109.3|6084.9|6108.1|6083.7|0
1615780500000|2021-03-15 03:55:00|6109.1|6084.7|6110.4|6086|6112|6087.6|6107.3|6082.9|0
1615780800000|2021-03-15 04:00:00|6110.6|6086.2|6108|6083.6|6111.4|6087|6107.8|6083.4|0
1615781100000|2021-03-15 04:05:00|6107.4|6083|6103.4|6079|6108.5|6084.1|6103.4|6079|0
1615781400000|2021-03-15 04:10:00|6100.5|6076.1|6098.8|6074.4|6100.6|6076.2|6098.8|6074.4|0
1615781700000|2021-03-15 04:15:00|6096.6|6072.2|6103.1|6078.7|6104.6|6080.2|6096.6|6072.2|0
1615782000000|2021-03-15 04:20:00|6101.1|6076.7|6104.4|6080|6105.7|6081.3|6101.1|6076.7|0
1615782300000|2021-03-15 04:25:00|6107.2|6082.8|6104|6079.6|6107.6|6083.2|6104|6079.6|0
1615782600000|2021-03-15 04:30:00|6104.1|6079.7|6105.2|6080.8|6106|6081.6|6103.5|6079.1|0
1615782900000|2021-03-15 04:35:00|6103.2|6078.8|6101.4|6077|6103.2|6078.8|6100.9|6076.5|0
1615783200000|2021-03-15 04:40:00|6100.9|6076.5|6094.9|6070.5|6101|6076.6|6094.4|6070|0
1615783500000|2021-03-15 04:45:00|6099.5|6075.1|6107.8|6083.4|6109|6084.6|6099.5|6075.1|0
1615783800000|2021-03-15 04:50:00|6107.7|6083.3|6111|6086.6|6111.2|6086.8|6105.8|6081.4|0
1615784100000|2021-03-15 04:55:00|6111.6|6087.2|6113.3|6088.9|6115.6|6091.2|6111.6|6087.2|0
1615849800000|2021-03-15 23:10:00|6122.4|6098|6117.3|6092.9|6122.4|6098|6099.9|6075.5|0
1615850100000|2021-03-15 23:15:00|6113.4|6089|6112|6087.6|6114.5|6090.1|6106.6|6082.2|0
1615850400000|2021-03-15 23:20:00|6106.7|6082.3|6105.7|6081.3|6115.8|6091.4|6105.7|6081.3|0
1615850700000|2021-03-15 23:25:00|6108.8|6084.4|6100|6075.6|6109.5|6085.1|6100|6075.6|0
1615851000000|2021-03-15 23:30:00|6104.1|6079.7|6108.9|6084.5|6108.9|6084.5|6103.2|6078.8|0
1615851300000|2021-03-15 23:35:00|6109.8|6085.4|6103.3|6078.9|6111.3|6086.9|6103.3|6078.9|0
1615851600000|2021-03-15 23:40:00|6104.4|6080|6104.2|6079.8|6106.3|6081.9|6103.8|6079.4|0
1615851900000|2021-03-15 23:45:00|6104.8|6080.4|6097.2|6072.8|6105.1|6080.7|6096.2|6071.8|0
1615852200000|2021-03-15 23:50:00|6096.7|6072.3|6095.7|6071.3|6102.2|6077.8|6095.7|6071.3|0
1615852500000|2021-03-15 23:55:00|6095.4|6071|6101.4|6077|6101.6|6077.2|6095.4|6071|0
1615852800000|2021-03-16 00:00:00|6104.4|6080|6118.8|6094.4|6118.8|6094.4|6100.9|6076.5|0
1615853100000|2021-03-16 00:05:00|6118.4|6094|6123.8|6099.4|6125.7|6101.3|6118.4|6094|0
1615853400000|2021-03-16 00:10:00|6119.8|6095.4|6123.6|6099.2|6123.6|6099.2|6118.2|6093.8|0
1615853700000|2021-03-16 00:15:00|6123.5|6099.1|6119.4|6095|6124.1|6099.7|6118.1|6093.7|0
1615854000000|2021-03-16 00:20:00|6119.6|6095.2|6116.6|6092.2|6119.6|6095.2|6113.2|6088.8|0
1615854300000|2021-03-16 00:25:00|6118.3|6093.9|6113.8|6089.4|6118.3|6093.9|6109.6|6085.2|0
1615854600000|2021-03-16 00:30:00|6114.5|6090.1|6120.2|6095.8|6120.2|6095.8|6114.5|6090.1|0
1615854900000|2021-03-16 00:35:00|6122.1|6097.7|6139|6114.4|6139|6114.4|6122.1|6097.7|0
1615855200000|2021-03-16 00:40:00|6135.7|6111.3|6136.2|6111.8|6139.3|6114.7|6135.2|6110.8|0
1615855500000|2021-03-16 00:45:00|6136.7|6112.3|6138.8|6114.2|6140.4|6115.8|6136.7|6112.3|0
1615855800000|2021-03-16 00:50:00|6138.2|6113.6|6141.1|6116.5|6144.2|6119.6|6138.2|6113.6|0
1615856100000|2021-03-16 00:55:00|6140|6115.4|6144.6|6120|6144.8|6120.2|6140|6115.4|0
1615856400000|2021-03-16 01:00:00|6146.1|6121.5|6139.7|6115.1|6146.1|6121.5|6139.7|6115.1|0
1615856700000|2021-03-16 01:05:00|6138.3|6113.7|6133.2|6108.8|6138.4|6113.8|6133|6108.6|0
1615857000000|2021-03-16 01:10:00|6132.9|6108.5|6142.3|6117.7|6144.9|6120.3|6132.9|6108.5|0
1615857300000|2021-03-16 01:15:00|6142.7|6118.1|6142.1|6117.5|6143.2|6118.6|6141.8|6117.2|0
1615857600000|2021-03-16 01:20:00|6143.6|6119|6145.4|6120.8|6146.4|6121.8|6135.2|6110.8|0
1615857900000|2021-03-16 01:25:00|6145.8|6121.2|6142.6|6118|6146.9|6122.3|6142.6|6118|0
1615858200000|2021-03-16 01:30:00|6142.8|6118.2|6136.2|6111.8|6142.8|6118.2|6136.2|6111.8|0
1615858500000|2021-03-16 01:35:00|6134.7|6110.3|6135.9|6111.5|6140.3|6115.7|6134.7|6110.3|0
1615858800000|2021-03-16 01:40:00|6135.6|6111.2|6143.2|6118.6|6144.9|6120.3|6135.6|6111.2|0
1615859100000|2021-03-16 01:45:00|6142.8|6118.2|6149.2|6124.6|6150.2|6125.6|6142.6|6118|0
1615859400000|2021-03-16 01:50:00|6149.1|6124.5|6152.7|6128.1|6156.3|6131.7|6149.1|6124.5|0
1615859700000|2021-03-16 01:55:00|6153.3|6128.7|6154.6|6130|6158|6133.4|6153.3|6128.7|0
1615860000000|2021-03-16 02:00:00|6153|6128.4|6151.1|6126.5|6154.4|6129.8|6149.9|6125.3|0
1615860300000|2021-03-16 02:05:00|6151.8|6127.2|6151.2|6126.6|6151.8|6127.2|6149.2|6124.6|0
1615860600000|2021-03-16 02:10:00|6150.8|6126.2|6151.2|6126.6|6153.2|6128.6|6150.8|6126.2|0
1615860900000|2021-03-16 02:15:00|6151.9|6127.3|6152.8|6128.2|6152.8|6128.2|6150.9|6126.3|0
1615861200000|2021-03-16 02:20:00|6154.2|6129.6|6158|6133.4|6159.6|6135|6154.2|6129.6|0
1615861500000|2021-03-16 02:25:00|6159.2|6134.6|6158.6|6134|6160.8|6136.2|6158|6133.4|0
1615861800000|2021-03-16 02:30:00|6158.5|6133.9|6157.2|6132.6|6160.2|6135.6|6157.2|6132.6|0
1615862100000|2021-03-16 02:35:00|6159.6|6135|6164.8|6140.2|6164.8|6140.2|6157.6|6133|0
1615862400000|2021-03-16 02:40:00|6164.1|6139.5|6166.3|6141.7|6166.6|6142|6161.1|6136.5|0
1615862700000|2021-03-16 02:45:00|6169.7|6145.1|6175.4|6150.8|6175.4|6150.8|6169.7|6145.1|0
1615863000000|2021-03-16 02:50:00|6172.4|6147.8|6174.1|6149.5|6174.9|6150.3|6172.4|6147.8|0
1615863300000|2021-03-16 02:55:00|6174.8|6150.2|6176.6|6152|6178.7|6154.1|6174.8|6150.2|0
1615863600000|2021-03-16 03:00:00|6177|6152.4|6179.6|6155|6182.5|6157.9|6177|6152.4|0
1615863900000|2021-03-16 03:05:00|6177.7|6153.1|6178.9|6154.3|6178.9|6154.3|6177.6|6153|0
1615864200000|2021-03-16 03:10:00|6178|6153.4|6177.1|6152.5|6180.3|6155.7|6176.1|6151.5|0
1615864500000|2021-03-16 03:15:00|6176.5|6151.9|6175.6|6151|6178.2|6153.6|6174.9|6150.3|0
1615864800000|2021-03-16 03:20:00|6177.1|6152.5|6169.5|6144.9|6177.1|6152.5|6169.5|6144.9|0
1615865100000|2021-03-16 03:25:00|6169.6|6145|6168.2|6143.6|6172.7|6148.1|6168.2|6143.6|0
1615865400000|2021-03-16 03:30:00|6168.4|6143.8|6164.9|6140.3|6168.4|6143.8|6163.8|6139.2|0
1615865700000|2021-03-16 03:35:00|6164.1|6139.5|6169.3|6144.7|6169.4|6144.8|6164.1|6139.5|0
1615866000000|2021-03-16 03:40:00|6166.5|6141.9|6170.1|6145.5|6170.1|6145.5|6165.3|6140.7|0
1615866300000|2021-03-16 03:45:00|6169.5|6144.9|6170.9|6146.3|6173.7|6149.1|6169.1|6144.5|0
1615866600000|2021-03-16 03:50:00|6170.4|6145.8|6169.7|6145.1|6170.4|6145.8|6168|6143.4|0
1615866900000|2021-03-16 03:55:00|6169.5|6144.9|6166|6141.4|6170.3|6145.7|6166|6141.4|0
1615867200000|2021-03-16 04:00:00|6166.2|6141.6|6168.1|6143.5|6170.6|6146|6164.8|6140.2|0
1615867500000|2021-03-16 04:05:00|6167.8|6143.2|6164.4|6139.8|6167.8|6143.2|6164.4|6139.8|0
1615867800000|2021-03-16 04:10:00|6165.5|6140.9|6161.4|6136.8|6166.2|6141.6|6161.3|6136.7|0
1615868100000|2021-03-16 04:15:00|6162.7|6138.1|6159|6134.4|6162.7|6138.1|6156.8|6132.2|0
1615868400000|2021-03-16 04:20:00|6157.4|6132.8|6155.1|6130.5|6157.7|6133.1|6154.4|6129.8|0
1615868700000|2021-03-16 04:25:00|6155.9|6131.3|6157.5|6132.9|6158.4|6133.8|6154.5|6129.9|0
1615869000000|2021-03-16 04:30:00|6154|6129.4|6166.4|6141.8|6166.4|6141.8|6154|6129.4|0
1615869300000|2021-03-16 04:35:00|6166.8|6142.2|6170.5|6145.9|6170.7|6146.1|6165.1|6140.5|0
1615869600000|2021-03-16 04:40:00|6169.2|6144.6|6164.7|6140.1|6170.9|6146.3|6164.7|6140.1|0
1615869900000|2021-03-16 04:45:00|6164.8|6140.2|6159.9|6135.3|6167.9|6143.3|6159.9|6135.3|0
1615870200000|2021-03-16 04:50:00|6158.3|6133.7|6158.2|6133.6|6162.6|6138|6155.9|6131.3|0
1615870500000|2021-03-16 04:55:00|6158.5|6133.9|6156.8|6132.2|6158.5|6133.9|6154.4|6129.8|0
1615936200000|2021-03-16 23:10:00|6144.3|6119.7|6139.2|6114.6|6148.1|6123.5|6135.1|6110.7|0
1615936500000|2021-03-16 23:15:00|6142.7|6118.1|6135.9|6111.5|6142.7|6118.1|6131.3|6106.9|0
1615936800000|2021-03-16 23:20:00|6133.4|6109|6136|6111.6|6140|6115.4|6131.3|6106.9|0
1615937100000|2021-03-16 23:25:00|6141.1|6116.5|6147.1|6122.5|6154.6|6130|6141.1|6116.5|0
1615937400000|2021-03-16 23:30:00|6149.5|6124.9|6159.2|6134.6|6159.4|6134.8|6149.5|6124.9|0
1615937700000|2021-03-16 23:35:00|6153.7|6129.1|6156.6|6132|6156.6|6132|6150.4|6125.8|0
1615938000000|2021-03-16 23:40:00|6156.3|6131.7|6155.6|6131|6156.3|6131.7|6150.7|6126.1|0
1615938300000|2021-03-16 23:45:00|6151.9|6127.3|6147.9|6123.3|6152.2|6127.6|6143.4|6118.8|0
1615938600000|2021-03-16 23:50:00|6146.2|6121.6|6143.7|6119.1|6149|6124.4|6143.7|6119.1|0
1615938900000|2021-03-16 23:55:00|6144.8|6120.2|6146.3|6121.7|6149.6|6125|6144.8|6120.2|0
1615939200000|2021-03-17 00:00:00|6145.5|6120.9|6149.1|6124.5|6150.7|6126.1|6145.5|6120.9|0
1615939500000|2021-03-17 00:05:00|6151.5|6126.9|6148.3|6123.7|6152.1|6127.5|6147.1|6122.5|0
1615939800000|2021-03-17 00:10:00|6148.5|6123.9|6142|6117.4|6148.5|6123.9|6142|6117.4|0
1615940100000|2021-03-17 00:15:00|6142.7|6118.1|6139.4|6114.8|6142.7|6118.1|6139.4|6114.8|0
1615940400000|2021-03-17 00:20:00|6139.5|6114.9|6139.1|6114.5|6141|6116.4|6135.5|6111.1|0
1615940700000|2021-03-17 00:25:00|6138.9|6114.3|6141.5|6116.9|6145|6120.4|6138.8|6114.2|0
1615941000000|2021-03-17 00:30:00|6143.7|6119.1|6137.9|6113.3|6143.7|6119.1|6135.3|6110.9|0
1615941300000|2021-03-17 00:35:00|6136.4|6112|6132.4|6108|6139.1|6114.5|6132.4|6108|0
1615941600000|2021-03-17 00:40:00|6131.3|6106.9|6128.2|6103.8|6132.8|6108.4|6127.9|6103.5|0
1615941900000|2021-03-17 00:45:00|6127.6|6103.2|6120.5|6096.1|6127.6|6103.2|6118.8|6094.4|0
1615942200000|2021-03-17 00:50:00|6119.6|6095.2|6112.1|6087.7|6119.6|6095.2|6112.1|6087.7|0
1615942500000|2021-03-17 00:55:00|6111.1|6086.7|6109.5|6085.1|6111.1|6086.7|6105|6080.6|0
1615942800000|2021-03-17 01:00:00|6110.5|6086.1|6104.3|6079.9|6110.5|6086.1|6104.3|6079.9|0
1615943100000|2021-03-17 01:05:00|6104.1|6079.7|6113.8|6089.4|6113.9|6089.5|6104.1|6079.7|0
1615943400000|2021-03-17 01:10:00|6111.8|6087.4|6118.5|6094.1|6118.5|6094.1|6111.8|6087.4|0
1615943700000|2021-03-17 01:15:00|6119.3|6094.9|6118.3|6093.9|6119.3|6094.9|6115.7|6091.3|0
1615944000000|2021-03-17 01:20:00|6115.5|6091.1|6114.1|6089.7|6117.4|6093|6110.7|6086.3|0
1615944300000|2021-03-17 01:25:00|6114.8|6090.4|6104.2|6079.8|6115.6|6091.2|6104.2|6079.8|0
1615944600000|2021-03-17 01:30:00|6104.5|6080.1|6105.4|6081|6106.8|6082.4|6103.7|6079.3|0
1615944900000|2021-03-17 01:35:00|6104|6079.6|6093.6|6069.2|6104|6079.6|6093.6|6069.2|0
1615945200000|2021-03-17 01:40:00|6094.1|6069.7|6099.8|6075.4|6101.5|6077.1|6094|6069.6|0
1615945500000|2021-03-17 01:45:00|6102.2|6077.8|6100.8|6076.4|6103.7|6079.3|6100.7|6076.3|0
1615945800000|2021-03-17 01:50:00|6102.8|6078.4|6100.1|6075.7|6104.8|6080.4|6100.1|6075.7|0
1615946100000|2021-03-17 01:55:00|6099.5|6075.1|6102.5|6078.1|6103.6|6079.2|6099.5|6075.1|0
1615946400000|2021-03-17 02:00:00|6102.1|6077.7|6099.6|6075.2|6102.1|6077.7|6099.5|6075.1|0
1615946700000|2021-03-17 02:05:00|6096.4|6072|6103.4|6079|6103.4|6079|6095.7|6071.3|0
1615947000000|2021-03-17 02:10:00|6104.4|6080|6101.7|6077.3|6104.4|6080|6099.7|6075.3|0
1615947300000|2021-03-17 02:15:00|6102.1|6077.7|6099.1|6074.7|6102.2|6077.8|6096.6|6072.2|0
1615947600000|2021-03-17 02:20:00|6098.1|6073.7|6096.8|6072.4|6098.9|6074.5|6096.5|6072.1|0
1615947900000|2021-03-17 02:25:00|6096.2|6071.8|6091.7|6067.3|6096.2|6071.8|6091.7|6067.3|0
1615948200000|2021-03-17 02:30:00|6090.4|6066|6091.7|6067.3|6092.3|6067.9|6090.1|6065.7|0
1615948500000|2021-03-17 02:35:00|6091.8|6067.4|6097.2|6072.8|6097.2|6072.8|6091.7|6067.3|0
1615948800000|2021-03-17 02:40:00|6096|6071.6|6096.3|6071.9|6097.5|6073.1|6092.6|6068.2|0
1615949100000|2021-03-17 02:45:00|6095.9|6071.5|6092.1|6067.7|6095.9|6071.5|6090.2|6065.8|0
1615949400000|2021-03-17 02:50:00|6092.5|6068.1|6097.2|6072.8|6097.5|6073.1|6091.9|6067.5|0
1615949700000|2021-03-17 02:55:00|6096.1|6071.7|6097.4|6073|6097.4|6073|6096.1|6071.7|0
1615950000000|2021-03-17 03:00:00|6096.4|6072|6092.8|6068.4|6097|6072.6|6092.4|6068|0
1615950300000|2021-03-17 03:05:00|6092|6067.6|6095.1|6070.7|6095.1|6070.7|6092|6067.6|0
1615950600000|2021-03-17 03:10:00|6094.9|6070.5|6097.5|6073.1|6097.9|6073.5|6094.9|6070.5|0
1615950900000|2021-03-17 03:15:00|6097.6|6073.2|6096|6071.6|6097.6|6073.2|6094.4|6070|0
1615951200000|2021-03-17 03:20:00|6095.5|6071.1|6095.4|6071|6096.2|6071.8|6094.6|6070.2|0
1615951500000|2021-03-17 03:25:00|6096|6071.6|6092.8|6068.4|6096|6071.6|6092.3|6067.9|0
1615951800000|2021-03-17 03:30:00|6093.5|6069.1|6095.6|6071.2|6096.5|6072.1|6092.8|6068.4|0
1615952100000|2021-03-17 03:35:00|6095.7|6071.3|6094.8|6070.4|6097.1|6072.7|6094.8|6070.4|0
1615952400000|2021-03-17 03:40:00|6095.1|6070.7|6097|6072.6|6097|6072.6|6093.8|6069.4|0
1615952700000|2021-03-17 03:45:00|6096.5|6072.1|6095.3|6070.9|6096.5|6072.1|6094.6|6070.2|0
1615953000000|2021-03-17 03:50:00|6096.1|6071.7|6099.6|6075.2|6099.6|6075.2|6095.9|6071.5|0
1615953300000|2021-03-17 03:55:00|6099.9|6075.5|6107|6082.6|6107|6082.6|6099.9|6075.5|0
1615953600000|2021-03-17 04:00:00|6107.1|6082.7|6104.6|6080.2|6111.1|6086.7|6104.6|6080.2|0
1615953900000|2021-03-17 04:05:00|6102.9|6078.5|6105.2|6080.8|6107.1|6082.7|6102.9|6078.5|0
1615954200000|2021-03-17 04:10:00|6105.4|6081|6105.3|6080.9|6110.2|6085.8|6105.1|6080.7|0
1615954500000|2021-03-17 04:15:00|6104.5|6080.1|6113.3|6088.9|6114.2|6089.8|6104.5|6080.1|0
1615954800000|2021-03-17 04:20:00|6109.1|6084.7|6115.3|6090.9|6115.3|6090.9|6109.1|6084.7|0
1615955100000|2021-03-17 04:25:00|6114.8|6090.4|6110.2|6085.8|6114.8|6090.4|6108.7|6084.3|0
1615955400000|2021-03-17 04:30:00|6110.3|6085.9|6111.9|6087.5|6113.4|6089|6105.7|6081.3|0
1615955700000|2021-03-17 04:35:00|6110.6|6086.2|6114.6|6090.2|6115|6090.6|6110.6|6086.2|0
1615956000000|2021-03-17 04:40:00|6115.3|6090.9|6115.8|6091.4|6118.8|6094.4|6114.1|6089.7|0
1615956300000|2021-03-17 04:45:00|6116|6091.6|6120.9|6096.5|6120.9|6096.5|6115.6|6091.2|0
1615956600000|2021-03-17 04:50:00|6120.8|6096.4|6125.2|6100.8|6125.2|6100.8|6120.8|6096.4|0
1615956900000|2021-03-17 04:55:00|6124.9|6100.5|6128.7|6104.3|6129.7|6105.3|6124.9|6100.5|0
1616022600000|2021-03-17 23:10:00|6120.8|6096.4|6123.7|6099.3|6129.4|6105|6120.8|6096.4|0
1616022900000|2021-03-17 23:15:00|6112.8|6088.4|6092.2|6067.8|6113.2|6088.8|6092.2|6067.8|0
1616023200000|2021-03-17 23:20:00|6094.1|6069.7|6114|6089.6|6115.9|6091.5|6094.1|6069.7|0
1616023500000|2021-03-17 23:25:00|6113.1|6088.7|6114.3|6089.9|6120.6|6096.2|6113.1|6088.7|0
1616023800000|2021-03-17 23:30:00|6116.9|6092.5|6124.4|6100|6127.6|6103.2|6116.9|6092.5|0
1616024100000|2021-03-17 23:35:00|6123.6|6099.2|6129.4|6105|6129.4|6105|6123.3|6098.9|0
1616024400000|2021-03-17 23:40:00|6128|6103.6|6125.9|6101.5|6130.4|6106|6125|6100.6|0
1616024700000|2021-03-17 23:45:00|6124.5|6100.1|6123|6098.6|6124.5|6100.1|6120.8|6096.4|0
1616025000000|2021-03-17 23:50:00|6122.9|6098.5|6122.2|6097.8|6123.7|6099.3|6119.6|6095.2|0
1616025300000|2021-03-17 23:55:00|6121|6096.6|6116.6|6092.2|6122.7|6098.3|6116.6|6092.2|0
1616025600000|2021-03-18 00:00:00|6114.4|6090|6114.9|6090.5|6116.9|6092.5|6114.4|6090|0
1616025900000|2021-03-18 00:05:00|6112.6|6088.2|6113.5|6089.1|6113.5|6089.1|6105.1|6080.7|0
1616026200000|2021-03-18 00:10:00|6113.6|6089.2|6110.2|6085.8|6120|6095.6|6110|6085.6|0
1616026500000|2021-03-18 00:15:00|6108.8|6084.4|6108.9|6084.5|6108.9|6084.5|6104.5|6080.1|0
1616026800000|2021-03-18 00:20:00|6108.1|6083.7|6100.8|6076.4|6111.2|6086.8|6098.5|6074.1|0
1616027100000|2021-03-18 00:25:00|6098.5|6074.1|6102.6|6078.2|6104.6|6080.2|6098.5|6074.1|0
1616027400000|2021-03-18 00:30:00|6103.8|6079.4|6104.2|6079.8|6107.9|6083.5|6103|6078.6|0
1616027700000|2021-03-18 00:35:00|6105|6080.6|6113.2|6088.8|6114.6|6090.2|6105|6080.6|0
1616028000000|2021-03-18 00:40:00|6113.7|6089.3|6103.2|6078.8|6113.7|6089.3|6103.2|6078.8|0
1616028300000|2021-03-18 00:45:00|6103|6078.6|6100.9|6076.5|6104.6|6080.2|6100.9|6076.5|0
1616028600000|2021-03-18 00:50:00|6101.9|6077.5|6104.4|6080|6104.8|6080.4|6101.9|6077.5|0
1616028900000|2021-03-18 00:55:00|6105.5|6081.1|6112.2|6087.8|6112.2|6087.8|6105.2|6080.8|0
1616029200000|2021-03-18 01:00:00|6110.3|6085.9|6105.2|6080.8|6116.1|6091.7|6105.2|6080.8|0
1616029500000|2021-03-18 01:05:00|6105.5|6081.1|6104.1|6079.7|6108|6083.6|6104.1|6079.7|0
1616029800000|2021-03-18 01:10:00|6103.7|6079.3|6106.6|6082.2|6109.9|6085.5|6103.7|6079.3|0
1616030100000|2021-03-18 01:15:00|6105.5|6081.1|6107.9|6083.5|6109.1|6084.7|6105.5|6081.1|0
1616030400000|2021-03-18 01:20:00|6109|6084.6|6108.8|6084.4|6111.8|6087.4|6108.8|6084.4|0
1616030700000|2021-03-18 01:25:00|6108.6|6084.2|6105.7|6081.3|6110.6|6086.2|6105.7|6081.3|0
1616031000000|2021-03-18 01:30:00|6106.5|6082.1|6100.6|6076.2|6107.6|6083.2|6100.2|6075.8|0
1616031300000|2021-03-18 01:35:00|6100.9|6076.5|6106.7|6082.3|6107.1|6082.7|6100.6|6076.2|0
1616031600000|2021-03-18 01:40:00|6107.5|6083.1|6111.2|6086.8|6112.3|6087.9|6107.5|6083.1|0
1616031900000|2021-03-18 01:45:00|6111.9|6087.5|6114.9|6090.5|6114.9|6090.5|6111.9|6087.5|0
1616032200000|2021-03-18 01:50:00|6115.1|6090.7|6106|6081.6|6115.1|6090.7|6105.8|6081.4|0
1616032500000|2021-03-18 01:55:00|6108.4|6084|6113.3|6088.9|6113.3|6088.9|6108.4|6084|0
1616032800000|2021-03-18 02:00:00|6114.3|6089.9|6108|6083.6|6114.3|6089.9|6108|6083.6|0
1616033100000|2021-03-18 02:05:00|6108.6|6084.2|6104.6|6080.2|6108.8|6084.4|6104.6|6080.2|0
1616033400000|2021-03-18 02:10:00|6104.3|6079.9|6100.3|6075.9|6104.3|6079.9|6098.4|6074|0
1616033700000|2021-03-18 02:15:00|6100.6|6076.2|6098.5|6074.1|6101.2|6076.8|6097.7|6073.3|0
1616034000000|2021-03-18 02:20:00|6097.9|6073.5|6101.2|6076.8|6101.2|6076.8|6096.5|6072.1|0
1616034300000|2021-03-18 02:25:00|6101.5|6077.1|6098.6|6074.2|6102|6077.6|6098.6|6074.2|0
1616034600000|2021-03-18 02:30:00|6098.9|6074.5|6098.8|6074.4|6099.5|6075.1|6098.4|6074|0
1616034900000|2021-03-18 02:35:00|6097.6|6073.2|6094.5|6070.1|6098.6|6074.2|6094.5|6070.1|0
1616035200000|2021-03-18 02:40:00|6094.1|6069.7|6093.2|6068.8|6094.6|6070.2|6091.4|6067|0
1616035500000|2021-03-18 02:45:00|6092.2|6067.8|6091.1|6066.7|6094.2|6069.8|6091.1|6066.7|0
1616035800000|2021-03-18 02:50:00|6090.8|6066.4|6090.6|6066.2|6092|6067.6|6089|6064.6|0
1616036100000|2021-03-18 02:55:00|6090.8|6066.4|6093.4|6069|6094.3|6069.9|6090.8|6066.4|0
1616036400000|2021-03-18 03:00:00|6093.6|6069.2|6091.4|6067|6094.8|6070.4|6091.4|6067|0
1616036700000|2021-03-18 03:05:00|6086.3|6062.1|6091.9|6067.5|6091.9|6067.5|6086.3|6062.1|0
1616037000000|2021-03-18 03:10:00|6091.8|6067.4|6092.4|6068|6093.7|6069.3|6091.3|6066.9|0
1616037300000|2021-03-18 03:15:00|6091.1|6066.7|6088.6|6064.2|6091.1|6066.7|6088.5|6064.1|0
1616037600000|2021-03-18 03:20:00|6088.2|6063.8|6084|6059.8|6088.2|6063.8|6084|6059.8|0
1616037900000|2021-03-18 03:25:00|6084.6|6060.4|6082.8|6058.6|6084.6|6060.4|6081.7|6057.5|0
1616038200000|2021-03-18 03:30:00|6081.8|6057.6|6078.5|6054.3|6081.8|6057.6|6078.5|6054.3|0
1616038500000|2021-03-18 03:35:00|6077.4|6053.2|6076|6051.8|6079.7|6055.5|6076|6051.8|0
1616038800000|2021-03-18 03:40:00|6075.8|6051.6|6071.3|6047.1|6076.2|6052|6071.3|6047.1|0
1616039100000|2021-03-18 03:45:00|6072|6047.8|6073.8|6049.6|6073.8|6049.6|6068|6043.8|0
1616039400000|2021-03-18 03:50:00|6075.1|6050.9|6078.1|6053.9|6078.1|6053.9|6074.8|6050.6|0
1616039700000|2021-03-18 03:55:00|6079|6054.8|6080|6055.8|6081.3|6057.1|6076.5|6052.3|0
1616040000000|2021-03-18 04:00:00|6079.5|6055.3|6080.9|6056.7|6080.9|6056.7|6078.7|6054.5|0
1616040300000|2021-03-18 04:05:00|6081.8|6057.6|6079.2|6055|6081.8|6057.6|6078.5|6054.3|0
1616040600000|2021-03-18 04:10:00|6081.5|6057.3|6084.5|6060.3|6085.9|6061.7|6080.8|6056.6|0
1616040900000|2021-03-18 04:15:00|6084.1|6059.9|6076.7|6052.5|6084.1|6059.9|6076.7|6052.5|0
1616041200000|2021-03-18 04:20:00|6077.4|6053.2|6084|6059.8|6084|6059.8|6077.4|6053.2|0
1616041500000|2021-03-18 04:25:00|6083.5|6059.3|6082|6057.8|6087.6|6063.2|6082|6057.8|0
1616041800000|2021-03-18 04:30:00|6083.3|6059.1|6084.2|6060|6084.8|6060.6|6082.2|6058|0
1616042100000|2021-03-18 04:35:00|6084.5|6060.3|6085.9|6061.7|6085.9|6061.7|6084|6059.8|0
1616042400000|2021-03-18 04:40:00|6088.1|6063.7|6082.8|6058.6|6089.2|6064.8|6082.8|6058.6|0
1616042700000|2021-03-18 04:45:00|6081.3|6057.1|6079.5|6055.3|6083.3|6059.1|6079.5|6055.3|0
1616043000000|2021-03-18 04:50:00|6079.1|6054.9|6080.1|6055.9|6081.4|6057.2|6079.1|6054.9|0
1616043300000|2021-03-18 04:55:00|6079.4|6055.2|6082.8|6058.6|6082.8|6058.6|6076.4|6052.2|0
1616109000000|2021-03-18 23:10:00|6048.9|6024.7|6070.4|6046.2|6070.4|6046.2|6048.9|6024.7|0
1616109300000|2021-03-18 23:15:00|6069|6044.8|6063|6038.8|6069|6044.8|6061.8|6037.6|0
1616109600000|2021-03-18 23:20:00|6063.2|6039|6067.2|6043|6067.2|6043|6056.1|6031.9|0
1616109900000|2021-03-18 23:25:00|6068.5|6044.3|6072.9|6048.7|6072.9|6048.7|6061.8|6037.6|0
1616110200000|2021-03-18 23:30:00|6070.7|6046.5|6064.4|6040.2|6074.4|6050.2|6064.4|6040.2|0
1616110500000|2021-03-18 23:35:00|6064.3|6040.1|6060.7|6036.5|6065.6|6041.4|6059.1|6034.9|0
1616110800000|2021-03-18 23:40:00|6060.1|6035.9|6061.9|6037.7|6063.4|6039.2|6060.1|6035.9|0
1616111100000|2021-03-18 23:45:00|6060.2|6036|6058.3|6034.1|6060.2|6036|6056|6031.8|0
1616111400000|2021-03-18 23:50:00|6058.7|6034.5|6046.6|6022.4|6058.7|6034.5|6046.6|6022.4|0
1616111700000|2021-03-18 23:55:00|6046.9|6022.7|6046|6021.8|6050.5|6026.3|6045.9|6021.7|0
1616112000000|2021-03-19 00:00:00|6045.4|6021.2|6054.5|6030.3|6054.5|6030.3|6045.4|6021.2|0
1616112300000|2021-03-19 00:05:00|6053.3|6029.1|6052.7|6028.5|6055|6030.8|6052.7|6028.5|0
1616112600000|2021-03-19 00:10:00|6051.5|6027.3|6056.5|6032.3|6058.5|6034.3|6051.5|6027.3|0
1616112900000|2021-03-19 00:15:00|6055.3|6031.1|6054.1|6029.9|6056.1|6031.9|6050.1|6025.9|0
1616113200000|2021-03-19 00:20:00|6055.5|6031.3|6061.7|6037.5|6061.7|6037.5|6053.2|6029|0
1616113500000|2021-03-19 00:25:00|6061.9|6037.7|6069.3|6045.1|6069.5|6045.3|6061.9|6037.7|0
1616113800000|2021-03-19 00:30:00|6068.6|6044.4|6075.4|6051.2|6075.8|6051.6|6067.7|6043.5|0
1616114100000|2021-03-19 00:35:00|6074.2|6050|6073|6048.8|6076.1|6051.9|6072.3|6048.1|0
1616114400000|2021-03-19 00:40:00|6072.4|6048.2|6080.4|6056.2|6083|6058.8|6072.2|6048|0
1616114700000|2021-03-19 00:45:00|6080.5|6056.3|6076|6051.8|6084.1|6059.9|6076|6051.8|0
1616115000000|2021-03-19 00:50:00|6076.9|6052.7|6088|6063.6|6088|6063.6|6076.9|6052.7|0
1616115300000|2021-03-19 00:55:00|6086.3|6062.1|6087.3|6062.9|6088.6|6064.2|6085.4|6061.2|0
1616115600000|2021-03-19 01:00:00|6088.8|6064.4|6094.3|6069.9|6094.3|6069.9|6088.1|6063.7|0
1616115900000|2021-03-19 01:05:00|6096.6|6072.2|6102.6|6078.2|6103.1|6078.7|6096.6|6072.2|0
1616116200000|2021-03-19 01:10:00|6102.5|6078.1|6098.3|6073.9|6102.5|6078.1|6097|6072.6|0
1616116500000|2021-03-19 01:15:00|6098.9|6074.5|6098|6073.6|6103.4|6079|6097.8|6073.4|0
1616116800000|2021-03-19 01:20:00|6098.4|6074|6092.1|6067.7|6099.3|6074.9|6092.1|6067.7|0
1616117100000|2021-03-19 01:25:00|6091.9|6067.5|6088.2|6063.8|6092.7|6068.3|6088.1|6063.7|0
1616117400000|2021-03-19 01:30:00|6088.1|6063.7|6084.4|6060.2|6088.7|6064.3|6084.4|6060.2|0
1616117700000|2021-03-19 01:35:00|6082.2|6058|6088|6063.6|6089.7|6065.3|6081|6056.8|0
1616118000000|2021-03-19 01:40:00|6089.3|6064.9|6088.4|6064|6090.3|6065.9|6085.9|6061.7|0
1616118300000|2021-03-19 01:45:00|6090.3|6065.9|6086.7|6062.5|6090.3|6065.9|6086.7|6062.5|0
1616118600000|2021-03-19 01:50:00|6086.2|6062|6083.3|6059.1|6086.2|6062|6080.7|6056.5|0
1616118900000|2021-03-19 01:55:00|6081.5|6057.3|6080.6|6056.4|6084|6059.8|6080.2|6056|0
1616119200000|2021-03-19 02:00:00|6081|6056.8|6080.3|6056.1|6085.8|6061.6|6080.3|6056.1|0
1616119500000|2021-03-19 02:05:00|6076.3|6052.1|6066.9|6042.7|6076.3|6052.1|6066.9|6042.7|0
1616119800000|2021-03-19 02:10:00|6067.7|6043.5|6074.7|6050.5|6074.7|6050.5|6065.8|6041.6|0
1616120100000|2021-03-19 02:15:00|6074.3|6050.1|6074.1|6049.9|6074.3|6050.1|6072.7|6048.5|0
1616120400000|2021-03-19 02:20:00|6071.4|6047.2|6075.6|6051.4|6075.6|6051.4|6069.5|6045.3|0
1616120700000|2021-03-19 02:25:00|6074.6|6050.4|6072.9|6048.7|6076.7|6052.5|6069.7|6045.5|0
1616121000000|2021-03-19 02:30:00|6074|6049.8|6075.7|6051.5|6076.5|6052.3|6072.2|6048|0
1616121300000|2021-03-19 02:35:00|6076.1|6051.9|6070.4|6046.2|6076.4|6052.2|6070.4|6046.2|0
1616121600000|2021-03-19 02:40:00|6070.2|6046|6067.4|6043.2|6072.5|6048.3|6067.4|6043.2|0
1616121900000|2021-03-19 02:45:00|6065.3|6041.1|6067.8|6043.6|6067.8|6043.6|6063.1|6038.9|0
1616122200000|2021-03-19 02:50:00|6068.9|6044.7|6065|6040.8|6068.9|6044.7|6065|6040.8|0
1616122500000|2021-03-19 02:55:00|6065.1|6040.9|6063.2|6039|6065.1|6040.9|6062.2|6038|0
1616122800000|2021-03-19 03:00:00|6063.9|6039.7|6068.2|6044|6069|6044.8|6063.9|6039.7|0
1616123100000|2021-03-19 03:05:00|6067.6|6043.4|6059.5|6035.3|6067.9|6043.7|6059.5|6035.3|0
1616123400000|2021-03-19 03:10:00|6059.3|6035.1|6063.9|6039.7|6064.1|6039.9|6059.3|6035.1|0
1616123700000|2021-03-19 03:15:00|6063.8|6039.6|6063.6|6039.4|6065.8|6041.6|6063.1|6038.9|0
1616124000000|2021-03-19 03:20:00|6064|6039.8|6066.9|6042.7|6067.2|6043|6064|6039.8|0
1616124300000|2021-03-19 03:25:00|6068.2|6044|6069.1|6044.9|6069.1|6044.9|6067.3|6043.1|0
1616124600000|2021-03-19 03:30:00|6069.5|6045.3|6069.8|6045.6|6073.6|6049.4|6069.5|6045.3|0
1616124900000|2021-03-19 03:35:00|6067|6042.8|6066.4|6042.2|6069.9|6045.7|6066.4|6042.2|0
1616125200000|2021-03-19 03:40:00|6065.9|6041.7|6062.4|6038.2|6068.3|6044.1|6062.4|6038.2|0
1616125500000|2021-03-19 03:45:00|6061.8|6037.6|6060.7|6036.5|6061.8|6037.6|6058.5|6034.3|0
1616125800000|2021-03-19 03:50:00|6061.9|6037.7|6058.3|6034.1|6062.1|6037.9|6058|6033.8|0
1616126100000|2021-03-19 03:55:00|6058.5|6034.3|6058.6|6034.4|6059.7|6035.5|6057.8|6033.6|0
1616126400000|2021-03-19 04:00:00|6060.3|6036.1|6058.8|6034.6|6061.1|6036.9|6057.4|6033.2|0
1616126700000|2021-03-19 04:05:00|6059.1|6034.9|6054.6|6030.4|6059.1|6034.9|6054.6|6030.4|0
1616127000000|2021-03-19 04:10:00|6056|6031.8|6058.8|6034.6|6058.8|6034.6|6054.7|6030.5|0
1616127300000|2021-03-19 04:15:00|6058.9|6034.7|6064.9|6040.7|6067|6042.8|6058.9|6034.7|0
1616127600000|2021-03-19 04:20:00|6065.8|6041.6|6064|6039.8|6066.6|6042.4|6061.5|6037.3|0
1616127900000|2021-03-19 04:25:00|6065.4|6041.2|6060.4|6036.2|6065.4|6041.2|6059.8|6035.6|0
1616128200000|2021-03-19 04:30:00|6063|6038.8|6064.2|6040|6065.4|6041.2|6060|6035.8|0
1616128500000|2021-03-19 04:35:00|6063|6038.8|6059.9|6035.7|6064.4|6040.2|6056.7|6032.5|0
1616128800000|2021-03-19 04:40:00|6060.2|6036|6048.8|6024.6|6060.2|6036|6048.7|6024.5|0
1616129100000|2021-03-19 04:45:00|6049.4|6025.2|6053.6|6029.4|6053.6|6029.4|6049.4|6025.2|0
1616129400000|2021-03-19 04:50:00|6051.6|6027.4|6062|6037.8|6062|6037.8|6051.6|6027.4|0
1616129700000|2021-03-19 04:55:00|6063.9|6039.7|6062.6|6038.4|6067|6042.8|6058.9|6034.7|0
1616368200000|2021-03-21 23:10:00|6029.1|6005.1|6006.9|5982.9|6029.1|6005.1|6006.9|5982.9|0
1616368500000|2021-03-21 23:15:00|6008.3|5984.3|6018.9|5994.9|6018.9|5994.9|6006.9|5982.9|0
1616368800000|2021-03-21 23:20:00|6020.5|5996.5|6024.8|6000.8|6031.6|6007.6|6020.5|5996.5|0
1616369100000|2021-03-21 23:25:00|6024.6|6000.6|6029.8|6005.8|6029.8|6005.8|6019.2|5995.2|0
1616369400000|2021-03-21 23:30:00|6034|6010|6035.1|6011.1|6035.1|6011.1|6029|6005|0
1616369700000|2021-03-21 23:35:00|6035.8|6011.8|6035.7|6011.7|6037.6|6013.4|6033|6009|0
1616370000000|2021-03-21 23:40:00|6037.1|6013|6041.7|6017.5|6042.3|6018.1|6035.3|6011.3|0
1616370300000|2021-03-21 23:45:00|6041.1|6016.9|6041.1|6016.9|6041.2|6017|6038.6|6014.4|0
1616370600000|2021-03-21 23:50:00|6039.2|6015|6041.8|6017.6|6043.7|6019.5|6039.2|6015|0
1616370900000|2021-03-21 23:55:00|6048.4|6024.2|6046.2|6022|6051.1|6026.9|6044.8|6020.6|0
1616371200000|2021-03-22 00:00:00|6046.1|6021.9|6040.7|6016.5|6046.4|6022.2|6039.4|6015.2|0
1616371500000|2021-03-22 00:05:00|6041.3|6017.1|6035|6011|6041.3|6017.1|6034.5|6010.5|0
1616371800000|2021-03-22 00:10:00|6036.8|6012.8|6048.8|6024.6|6049.9|6025.7|6036.8|6012.8|0
1616372100000|2021-03-22 00:15:00|6048.6|6024.4|6049.7|6025.5|6055.4|6031.2|6048.3|6024.1|0
1616372400000|2021-03-22 00:20:00|6048.5|6024.3|6050.4|6026.2|6050.4|6026.2|6045.4|6021.2|0
1616372700000|2021-03-22 00:25:00|6049.8|6025.6|6050.1|6025.9|6051.4|6027.2|6044.5|6020.3|0
1616373000000|2021-03-22 00:30:00|6051|6026.8|6049|6024.8|6053.1|6028.9|6048.4|6024.2|0
1616373300000|2021-03-22 00:35:00|6050.1|6025.9|6045.5|6021.3|6050.1|6025.9|6044.9|6020.7|0
1616373600000|2021-03-22 00:40:00|6043.8|6019.6|6041.9|6017.7|6044.3|6020.1|6041.9|6017.7|0
1616373900000|2021-03-22 00:45:00|6043.4|6019.2|6049.5|6025.3|6052.3|6028.1|6043.4|6019.2|0
1616374200000|2021-03-22 00:50:00|6050.9|6026.7|6055.5|6031.3|6056.5|6032.3|6050.9|6026.7|0
1616374500000|2021-03-22 00:55:00|6057|6032.8|6053.7|6029.5|6057.1|6032.9|6053.7|6029.5|0
1616374800000|2021-03-22 01:00:00|6052.6|6028.4|6049.5|6025.3|6052.6|6028.4|6049.5|6025.3|0
1616375100000|2021-03-22 01:05:00|6049.4|6025.2|6050.7|6026.5|6050.7|6026.5|6047.8|6023.6|0
1616375400000|2021-03-22 01:10:00|6052.6|6028.4|6047.6|6023.4|6052.8|6028.6|6046.2|6022|0
1616375700000|2021-03-22 01:15:00|6047.9|6023.7|6045.1|6020.9|6053.7|6029.5|6045.1|6020.9|0
1616376000000|2021-03-22 01:20:00|6046.1|6021.9|6042.5|6018.3|6047|6022.8|6042.1|6017.9|0
1616376300000|2021-03-22 01:25:00|6045.1|6020.9|6046.1|6021.9|6049.2|6025|6045.1|6020.9|0
1616376600000|2021-03-22 01:30:00|6046.2|6022|6045.3|6021.1|6047.6|6023.4|6044.9|6020.7|0
1616376900000|2021-03-22 01:35:00|6046.8|6022.6|6060.3|6036.1|6060.3|6036.1|6046.8|6022.6|0
1616377200000|2021-03-22 01:40:00|6060.9|6036.7|6059.2|6035|6063.8|6039.6|6058.2|6034|0
1616377500000|2021-03-22 01:45:00|6060|6035.8|6065.4|6041.2|6065.4|6041.2|6060|6035.8|0
1616377800000|2021-03-22 01:50:00|6065.9|6041.7|6066.7|6042.5|6067.3|6043.1|6065.9|6041.7|0
1616378100000|2021-03-22 01:55:00|6066.9|6042.7|6068.4|6044.2|6068.4|6044.2|6063.5|6039.3|0
1616378400000|2021-03-22 02:00:00|6069.6|6045.4|6067.3|6043.1|6069.6|6045.4|6067.1|6042.9|0
1616378700000|2021-03-22 02:05:00|6068.4|6044.2|6068.8|6044.6|6070.3|6046.1|6067.9|6043.7|0
1616379000000|2021-03-22 02:10:00|6069|6044.8|6070.6|6046.4|6070.6|6046.4|6066.8|6042.6|0
1616379300000|2021-03-22 02:15:00|6070.4|6046.2|6069.2|6045|6071.6|6047.4|6069.2|6045|0
1616379600000|2021-03-22 02:20:00|6070.1|6045.9|6073.5|6049.3|6073.5|6049.3|6070.1|6045.9|0
1616379900000|2021-03-22 02:25:00|6074|6049.8|6076.7|6052.5|6077.3|6053.1|6073.3|6049.1|0
1616380200000|2021-03-22 02:30:00|6078|6053.8|6075.6|6051.4|6079.4|6055.2|6074.2|6050|0
1616380500000|2021-03-22 02:35:00|6075.8|6051.6|6076.9|6052.7|6077.7|6053.5|6075.8|6051.6|0
1616380800000|2021-03-22 02:40:00|6076.2|6052|6069.2|6045|6076.4|6052.2|6069.2|6045|0
1616381100000|2021-03-22 02:45:00|6068.5|6044.3|6071.6|6047.4|6071.8|6047.6|6067.7|6043.5|0
1616381400000|2021-03-22 02:50:00|6069.7|6045.5|6074.7|6050.5|6075|6050.8|6069.7|6045.5|0
1616381700000|2021-03-22 02:55:00|6075|6050.8|6074.8|6050.6|6075.3|6051.1|6072.1|6047.9|0
1616382000000|2021-03-22 03:00:00|6073.4|6049.2|6074.8|6050.6|6075.2|6051|6073.1|6048.9|0
1616382300000|2021-03-22 03:05:00|6073.9|6049.7|6075.8|6051.6|6076.3|6052.1|6073.2|6049|0
1616382600000|2021-03-22 03:10:00|6075|6050.8|6073|6048.8|6076|6051.8|6072.5|6048.3|0
1616382900000|2021-03-22 03:15:00|6074.7|6050.5|6074.7|6050.5|6075.7|6051.5|6074.4|6050.2|0
1616383200000|2021-03-22 03:20:00|6074|6049.8|6072.6|6048.4|6075.1|6050.9|6072.6|6048.4|0
1616383500000|2021-03-22 03:25:00|6072.4|6048.2|6075.2|6051|6075.5|6051.3|6072.4|6048.2|0
1616383800000|2021-03-22 03:30:00|6076.8|6052.6|6076.2|6052|6080|6055.8|6076.2|6052|0
1616384100000|2021-03-22 03:35:00|6077.4|6053.2|6072.4|6048.2|6077.4|6053.2|6072.4|6048.2|0
1616384400000|2021-03-22 03:40:00|6072.9|6048.7|6077.5|6053.3|6079.2|6055|6072.9|6048.7|0
1616384700000|2021-03-22 03:45:00|6075.5|6051.3|6074.7|6050.5|6075.5|6051.3|6073.5|6049.3|0
1616385000000|2021-03-22 03:50:00|6073.9|6049.7|6070.9|6046.7|6074.9|6050.7|6070.9|6046.7|0
1616385300000|2021-03-22 03:55:00|6070.6|6046.4|6071.4|6047.2|6074.2|6050|6070.6|6046.4|0
1616385600000|2021-03-22 04:00:00|6070.9|6046.7|6076.2|6052|6076.2|6052|6070.9|6046.7|0
1616385900000|2021-03-22 04:05:00|6074.4|6050.2|6076.2|6052|6076.6|6052.4|6073.8|6049.6|0
1616386200000|2021-03-22 04:10:00|6076.8|6052.6|6080.7|6056.5|6080.7|6056.5|6076.8|6052.6|0
1616386500000|2021-03-22 04:15:00|6080.4|6056.2|6084.1|6059.9|6086.1|6061.9|6080.4|6056.2|0
1616386800000|2021-03-22 04:20:00|6084.2|6060|6088.9|6064.5|6089.4|6065|6084.2|6060|0
1616387100000|2021-03-22 04:25:00|6087.2|6062.9|6089.5|6065.1|6089.7|6065.3|6086.5|6062.3|0
1616387400000|2021-03-22 04:30:00|6089|6064.6|6087.3|6062.9|6090.3|6065.9|6087.3|6062.9|0
1616387700000|2021-03-22 04:35:00|6083.7|6059.5|6082.6|6058.4|6084.4|6060.2|6081|6056.8|0
1616388000000|2021-03-22 04:40:00|6081.7|6057.5|6076.7|6052.5|6081.7|6057.5|6076.4|6052.2|0
1616388300000|2021-03-22 04:45:00|6076.6|6052.4|6076.5|6052.3|6079.3|6055.1|6076.5|6052.3|0
1616388600000|2021-03-22 04:50:00|6077.6|6053.4|6077.8|6053.6|6080|6055.8|6071.6|6047.4|0
1616388900000|2021-03-22 04:55:00|6077.3|6053.1|6070.9|6046.7|6078.6|6054.4|6070.9|6046.7|0
1616454600000|2021-03-22 23:10:00|6034.6|6010.6|6029.4|6005.4|6034.6|6010.6|6016.4|5992.4|0
1616454900000|2021-03-22 23:15:00|6025.9|6001.9|6044.4|6020.2|6046.4|6022.2|6025.9|6001.9|0
1616455200000|2021-03-22 23:20:00|6043.4|6019.2|6052|6027.8|6052.8|6028.6|6043.4|6019.2|0
1616455500000|2021-03-22 23:25:00|6052.1|6027.9|6054.2|6030|6054.2|6030|6048.7|6024.5|0
1616455800000|2021-03-22 23:30:00|6054.5|6030.3|6055.1|6030.9|6058.9|6034.7|6053.3|6029.1|0
1616456100000|2021-03-22 23:35:00|6054.7|6030.5|6056.9|6032.7|6059.1|6034.9|6053.3|6029.1|0
1616456400000|2021-03-22 23:40:00|6055.2|6031|6059|6034.8|6059|6034.8|6054.2|6030|0
1616456700000|2021-03-22 23:45:00|6059.6|6035.4|6066.1|6041.9|6070.1|6045.9|6059.6|6035.4|0
1616457000000|2021-03-22 23:50:00|6063.8|6039.6|6057.5|6033.3|6065|6040.8|6057.5|6033.3|0
1616457300000|2021-03-22 23:55:00|6059|6034.8|6063|6038.8|6063|6038.8|6056.7|6032.5|0
1616457600000|2021-03-23 00:00:00|6062.5|6038.3|6067.4|6043.2|6067.4|6043.2|6062.5|6038.3|0
1616457900000|2021-03-23 00:05:00|6065.7|6041.5|6070.3|6046.1|6070.3|6046.1|6061.8|6037.6|0
1616458200000|2021-03-23 00:10:00|6071.8|6047.6|6075.2|6051|6075.9|6051.7|6069.2|6045|0
1616458500000|2021-03-23 00:15:00|6073.2|6049|6069.6|6045.4|6075.2|6051|6069.6|6045.4|0
1616458800000|2021-03-23 00:20:00|6070.3|6046.1|6065.6|6041.4|6070.3|6046.1|6063.9|6039.7|0
1616459100000|2021-03-23 00:25:00|6065.3|6041.1|6064.2|6040|6066.3|6042.1|6064.2|6040|0
1616459400000|2021-03-23 00:30:00|6064.5|6040.3|6063.1|6038.9|6067.5|6043.3|6060|6035.8|0
1616459700000|2021-03-23 00:35:00|6062.5|6038.3|6062.1|6037.9|6063.2|6039|6060.8|6036.6|0
1616460000000|2021-03-23 00:40:00|6064.2|6040|6064.7|6040.5|6064.7|6040.5|6061.8|6037.6|0
1616460300000|2021-03-23 00:45:00|6065.3|6041.1|6058.8|6034.6|6065.6|6041.4|6058.8|6034.6|0
1616460600000|2021-03-23 00:50:00|6062.3|6038.1|6062.4|6038.2|6064.7|6040.5|6061.3|6037.1|0
1616460900000|2021-03-23 00:55:00|6063.4|6039.2|6069.6|6045.4|6069.9|6045.7|6061.5|6037.3|0
1616461200000|2021-03-23 01:00:00|6069.1|6044.9|6067.9|6043.7|6070.4|6046.2|6067.9|6043.7|0
1616461500000|2021-03-23 01:05:00|6068.4|6044.2|6067.4|6043.2|6071.5|6047.3|6067.2|6043|0
1616461800000|2021-03-23 01:10:00|6065.7|6041.5|6068.8|6044.6|6069.1|6044.9|6065.7|6041.5|0
1616462100000|2021-03-23 01:15:00|6067.9|6043.7|6068.3|6044.1|6069.1|6044.9|6065.7|6041.5|0
1616462400000|2021-03-23 01:20:00|6069.1|6044.9|6063.8|6039.6|6069.1|6044.9|6062.1|6037.9|0
1616462700000|2021-03-23 01:25:00|6063.7|6039.5|6063.8|6039.6|6065.7|6041.5|6061.9|6037.7|0
1616463000000|2021-03-23 01:30:00|6064.5|6040.3|6060.6|6036.4|6065|6040.8|6059.7|6035.5|0
1616463300000|2021-03-23 01:35:00|6062.2|6038|6054.3|6030.1|6063.9|6039.7|6054.3|6030.1|0
1616463600000|2021-03-23 01:40:00|6056.7|6032.5|6056.7|6032.5|6056.9|6032.7|6055.3|6031.1|0
1616463900000|2021-03-23 01:45:00|6057.6|6033.4|6060.2|6036|6060.2|6036|6057.6|6033.4|0
1616464200000|2021-03-23 01:50:00|6058.4|6034.2|6059.6|6035.4|6059.6|6035.4|6057.9|6033.7|0
1616464500000|2021-03-23 01:55:00|6060.6|6036.4|6060.9|6036.7|6061.2|6037|6057.8|6033.6|0
1616464800000|2021-03-23 02:00:00|6060.8|6036.6|6058.6|6034.4|6060.9|6036.7|6058.4|6034.2|0
1616465100000|2021-03-23 02:05:00|6057.3|6033.1|6058.1|6033.9|6059.3|6035.1|6057.3|6033.1|0
1616465400000|2021-03-23 02:10:00|6058.5|6034.3|6056.4|6032.2|6058.5|6034.3|6055|6030.8|0
1616465700000|2021-03-23 02:15:00|6056.3|6032.1|6059.3|6035.1|6059.9|6035.7|6056.3|6032.1|0
1616466000000|2021-03-23 02:20:00|6060.4|6036.2|6059.2|6035|6061|6036.8|6059.2|6035|0
1616466300000|2021-03-23 02:25:00|6059.9|6035.7|6060.5|6036.3|6061.6|6037.4|6059.8|6035.6|0
1616466600000|2021-03-23 02:30:00|6062|6037.8|6060.2|6036|6064|6039.8|6058.1|6033.9|0
1616466900000|2021-03-23 02:35:00|6058.6|6034.4|6059.4|6035.2|6061.3|6037.1|6058.6|6034.4|0
1616467200000|2021-03-23 02:40:00|6058.9|6034.7|6060.1|6035.9|6060.1|6035.9|6058.2|6034|0
1616467500000|2021-03-23 02:45:00|6059.8|6035.6|6065|6040.8|6065|6040.8|6059.6|6035.4|0
1616467800000|2021-03-23 02:50:00|6064.4|6040.2|6063.8|6039.6|6064.4|6040.2|6060.5|6036.3|0
1616468100000|2021-03-23 02:55:00|6063.1|6038.9|6063|6038.8|6063.8|6039.6|6062.6|6038.4|0
1616468400000|2021-03-23 03:00:00|6063.2|6039|6062.5|6038.3|6063.2|6039|6060.8|6036.6|0
1616468700000|2021-03-23 03:05:00|6062.3|6038.1|6057.8|6033.6|6062.6|6038.4|6056.6|6032.4|0
1616469000000|2021-03-23 03:10:00|6059|6034.8|6055.8|6031.6|6059|6034.8|6055.8|6031.6|0
1616469300000|2021-03-23 03:15:00|6055.3|6031.1|6054.7|6030.5|6055.3|6031.1|6052.1|6027.9|0
1616469600000|2021-03-23 03:20:00|6054.6|6030.4|6054.3|6030.1|6054.6|6030.4|6053.1|6028.9|0
1616469900000|2021-03-23 03:25:00|6054.7|6030.5|6056.3|6032.1|6056.3|6032.1|6053.3|6029.1|0
1616470200000|2021-03-23 03:30:00|6055.8|6031.6|6054.1|6029.9|6056.1|6031.9|6054.1|6029.9|0
1616470500000|2021-03-23 03:35:00|6054.7|6030.5|6055.5|6031.3|6055.5|6031.3|6053.4|6029.2|0
1616470800000|2021-03-23 03:40:00|6055.4|6031.2|6056.5|6032.3|6057.1|6032.9|6054.5|6030.3|0
1616471100000|2021-03-23 03:45:00|6053.6|6029.4|6055.7|6031.5|6057.3|6033.1|6053.6|6029.4|0
1616471400000|2021-03-23 03:50:00|6055.6|6031.4|6053.9|6029.7|6055.6|6031.4|6052.5|6028.3|0
1616471700000|2021-03-23 03:55:00|6053.8|6029.6|6053.7|6029.5|6054.2|6030|6052.9|6028.7|0
1616472000000|2021-03-23 04:00:00|6053.2|6029|6062.2|6038|6062.2|6038|6052.5|6028.3|0
1616472300000|2021-03-23 04:05:00|6063.1|6038.9|6061.6|6037.4|6065.1|6040.9|6061.6|6037.4|0
1616472600000|2021-03-23 04:10:00|6059.2|6035|6053.6|6029.4|6059.2|6035|6052.4|6028.2|0
1616472900000|2021-03-23 04:15:00|6053.2|6029|6048.7|6024.5|6053.2|6029|6047.2|6023|0
1616473200000|2021-03-23 04:20:00|6049.8|6025.6|6051.7|6027.5|6053.5|6029.3|6049|6024.8|0
1616473500000|2021-03-23 04:25:00|6052.4|6028.2|6054|6029.8|6056|6031.8|6052.4|6028.2|0
1616473800000|2021-03-23 04:30:00|6056.7|6032.5|6053.5|6029.3|6056.7|6032.5|6049.7|6025.5|0
1616474100000|2021-03-23 04:35:00|6050.5|6026.3|6053|6028.8|6053.8|6029.6|6050.5|6026.3|0
1616474400000|2021-03-23 04:40:00|6053.4|6029.2|6053.7|6029.5|6056.3|6032.1|6053|6028.8|0
1616474700000|2021-03-23 04:45:00|6051.1|6026.9|6048.1|6023.9|6051.1|6026.9|6047.2|6023|0
1616475000000|2021-03-23 04:50:00|6047.1|6022.9|6042.5|6018.3|6047.1|6022.9|6038.5|6014.3|0
1616475300000|2021-03-23 04:55:00|6043.1|6018.9|6044|6019.8|6044.9|6020.7|6042.5|6018.3|0
1616541000000|2021-03-23 23:10:00|6054.1|6029.9|6056.5|6032.3|6059.9|6035.7|6054.1|6029.9|0
1616541300000|2021-03-23 23:15:00|6054.8|6030.6|6033.9|6009.9|6054.8|6030.6|6032.5|6008.5|0
1616541600000|2021-03-23 23:20:00|6035.7|6011.7|6044.8|6020.6|6044.9|6020.7|6035.7|6011.7|0
1616541900000|2021-03-23 23:25:00|6047|6022.8|6052.9|6028.7|6054.9|6030.7|6046.7|6022.5|0
1616542200000|2021-03-23 23:30:00|6051.9|6027.7|6058.1|6033.9|6058.1|6033.9|6047.3|6023.1|0
1616542500000|2021-03-23 23:35:00|6057|6032.8|6057.3|6033.1|6060|6035.8|6056.4|6032.2|0
1616542800000|2021-03-23 23:40:00|6059.6|6035.4|6060.9|6036.7|6064.8|6040.6|6059.6|6035.4|0
1616543100000|2021-03-23 23:45:00|6062.7|6038.5|6061.7|6037.5|6062.7|6038.5|6056.8|6032.6|0
1616543400000|2021-03-23 23:50:00|6061.5|6037.3|6058.5|6034.3|6061.5|6037.3|6056.5|6032.3|0
1616543700000|2021-03-23 23:55:00|6056.3|6032.1|6059.3|6035.1|6060.7|6036.5|6056.3|6032.1|0
1616544000000|2021-03-24 00:00:00|6061|6036.8|6064.8|6040.6|6066.5|6042.3|6061|6036.8|0
1616544300000|2021-03-24 00:05:00|6063.8|6039.6|6064.4|6040.2|6070.2|6046|6063.8|6039.6|0
1616544600000|2021-03-24 00:10:00|6064.7|6040.5|6065.2|6041|6072|6047.8|6064.7|6040.5|0
1616544900000|2021-03-24 00:15:00|6064.7|6040.5|6067.5|6043.3|6067.5|6043.3|6063.2|6039|0
1616545200000|2021-03-24 00:20:00|6067|6042.8|6066.5|6042.3|6071.3|6047.1|6066.1|6041.9|0
1616545500000|2021-03-24 00:25:00|6065.1|6040.9|6063.2|6039|6065.1|6040.9|6062.1|6037.9|0
1616545800000|2021-03-24 00:30:00|6062.2|6038|6065.2|6041|6066.1|6041.9|6060.7|6036.5|0
1616546100000|2021-03-24 00:35:00|6067.3|6043.1|6063.2|6039|6068.8|6044.6|6063.2|6039|0
1616546400000|2021-03-24 00:40:00|6062.4|6038.2|6060.7|6036.5|6062.6|6038.4|6059.2|6035|0
1616546700000|2021-03-24 00:45:00|6061.4|6037.2|6063.3|6039.1|6064.6|6040.4|6061.4|6037.2|0
1616547000000|2021-03-24 00:50:00|6062.8|6038.6|6054.4|6030.2|6062.8|6038.6|6054.1|6029.9|0
1616547300000|2021-03-24 00:55:00|6054.9|6030.7|6059.4|6035.2|6061.3|6037.1|6054.7|6030.5|0
1616547600000|2021-03-24 01:00:00|6058.3|6034.1|6059.4|6035.2|6062.1|6037.9|6058.3|6034.1|0
1616547900000|2021-03-24 01:05:00|6057.8|6033.6|6055.6|6031.4|6058|6033.8|6054|6029.8|0
1616548200000|2021-03-24 01:10:00|6054.4|6030.2|6053.8|6029.6|6056.8|6032.6|6053|6028.8|0
1616548500000|2021-03-24 01:15:00|6053|6028.8|6053|6028.8|6055.8|6031.6|6052.5|6028.3|0
1616548800000|2021-03-24 01:20:00|6053.7|6029.5|6062.2|6038|6063.8|6039.6|6053.7|6029.5|0
1616549100000|2021-03-24 01:25:00|6064.7|6040.5|6065|6040.8|6066.5|6042.3|6064.2|6040|0
1616549400000|2021-03-24 01:30:00|6064.3|6040.1|6063.4|6039.2|6066.2|6042|6063.3|6039.1|0
1616549700000|2021-03-24 01:35:00|6064.7|6040.5|6064.4|6040.2|6067.1|6042.9|6064|6039.8|0
1616550000000|2021-03-24 01:40:00|6064.3|6040.1|6060.6|6036.4|6065.1|6040.9|6060.6|6036.4|0
1616550300000|2021-03-24 01:45:00|6060.4|6036.2|6060.4|6036.2|6061.1|6036.9|6059.1|6034.9|0
1616550600000|2021-03-24 01:50:00|6060.3|6036.1|6057.1|6032.9|6060.3|6036.1|6054.8|6030.6|0
1616550900000|2021-03-24 01:55:00|6059|6034.8|6055.5|6031.3|6060|6035.8|6055.5|6031.3|0
1616551200000|2021-03-24 02:00:00|6055.9|6031.7|6048.4|6024.2|6057.2|6033|6048.4|6024.2|0
1616551500000|2021-03-24 02:05:00|6050.3|6026.1|6053.4|6029.2|6053.4|6029.2|6049.5|6025.3|0
1616551800000|2021-03-24 02:10:00|6053.8|6029.6|6056.1|6031.9|6056.5|6032.3|6053.8|6029.6|0
1616552100000|2021-03-24 02:15:00|6056.7|6032.5|6056.8|6032.6|6057.8|6033.6|6056.1|6031.9|0
1616552400000|2021-03-24 02:20:00|6057.1|6032.9|6052.3|6028.1|6057.1|6032.9|6052.1|6027.9|0
1616552700000|2021-03-24 02:25:00|6051.8|6027.6|6052.6|6028.4|6054.7|6030.5|6051.8|6027.6|0
1616553000000|2021-03-24 02:30:00|6052.3|6028.1|6055.5|6031.3|6055.9|6031.7|6051.8|6027.6|0
1616553300000|2021-03-24 02:35:00|6057.2|6033|6057.5|6033.3|6059.1|6034.9|6057.2|6033|0
1616553600000|2021-03-24 02:40:00|6054.9|6030.7|6055.5|6031.3|6055.8|6031.6|6054.1|6029.9|0
1616553900000|2021-03-24 02:45:00|6055.8|6031.6|6056.2|6032|6056.2|6032|6053.9|6029.7|0
1616554200000|2021-03-24 02:50:00|6055.1|6030.9|6055.9|6031.7|6056.2|6032|6054.2|6030|0
1616554500000|2021-03-24 02:55:00|6056.3|6032.1|6053.8|6029.6|6056.3|6032.1|6052.7|6028.5|0
1616554800000|2021-03-24 03:00:00|6054.2|6030|6053.7|6029.5|6054.3|6030.1|6051.6|6027.4|0
1616555100000|2021-03-24 03:05:00|6053|6028.8|6049.4|6025.2|6053|6028.8|6048.6|6024.4|0
1616555400000|2021-03-24 03:10:00|6049.2|6025|6048.9|6024.7|6051.2|6027|6048.9|6024.7|0
1616555700000|2021-03-24 03:15:00|6048.5|6024.3|6053.3|6029.1|6054.7|6030.5|6048.5|6024.3|0
1616556000000|2021-03-24 03:20:00|6053.7|6029.5|6053.5|6029.3|6053.9|6029.7|6051.7|6027.5|0
1616556300000|2021-03-24 03:25:00|6054.8|6030.6|6065.5|6041.3|6066|6041.8|6054.8|6030.6|0
1616556600000|2021-03-24 03:30:00|6068|6043.8|6072.2|6048|6074.5|6050.3|6068|6043.8|0
1616556900000|2021-03-24 03:35:00|6072.6|6048.4|6073|6048.8|6073.3|6049.1|6070.6|6046.4|0
1616557200000|2021-03-24 03:40:00|6073.3|6049.1|6075.3|6051.1|6075.8|6051.6|6072.8|6048.6|0
1616557500000|2021-03-24 03:45:00|6077.8|6053.6|6078.1|6053.9|6078.1|6053.9|6074|6049.8|0
1616557800000|2021-03-24 03:50:00|6076.7|6052.5|6077|6052.8|6079.8|6055.6|6076.7|6052.5|0
1616558100000|2021-03-24 03:55:00|6077.2|6053|6078.4|6054.2|6078.8|6054.6|6077.2|6053|0
1616558400000|2021-03-24 04:00:00|6077.4|6053.2|6073.3|6049.1|6077.8|6053.6|6073.3|6049.1|0
1616558700000|2021-03-24 04:05:00|6072.7|6048.5|6074.7|6050.5|6077.2|6053|6072.7|6048.5|0
1616559000000|2021-03-24 04:10:00|6074.8|6050.6|6069.3|6045.1|6076.1|6051.9|6069.3|6045.1|0
1616559300000|2021-03-24 04:15:00|6069.9|6045.7|6069.3|6045.1|6070.7|6046.5|6068.8|6044.6|0
1616559600000|2021-03-24 04:20:00|6068.5|6044.3|6068.7|6044.5|6069.9|6045.7|6065.7|6041.5|0
1616559900000|2021-03-24 04:25:00|6069.5|6045.3|6067.9|6043.7|6070.4|6046.2|6067.5|6043.3|0
1616560200000|2021-03-24 04:30:00|6067.4|6043.2|6067.3|6043.1|6070.8|6046.6|6067.2|6043|0
1616560500000|2021-03-24 04:35:00|6068.1|6043.9|6062.7|6038.5|6068.1|6043.9|6061.8|6037.6|0
1616560800000|2021-03-24 04:40:00|6063.9|6039.7|6064.9|6040.7|6064.9|6040.7|6062|6037.8|0
1616561100000|2021-03-24 04:45:00|6066.4|6042.2|6072.8|6048.6|6072.8|6048.6|6065.7|6041.5|0
1616561400000|2021-03-24 04:50:00|6072.4|6048.2|6070.9|6046.7|6072.4|6048.2|6070.4|6046.2|0
1616561700000|2021-03-24 04:55:00|6069.9|6045.7|6071.2|6047|6074.1|6049.9|6069.9|6045.7|0
1616627400000|2021-03-24 23:10:00|6046.3|6022.1|6041.7|6017.5|6048.7|6024.5|6041.7|6017.5|0
1616627700000|2021-03-24 23:15:00|6037.9|6013.7|6051.6|6027.4|6053|6028.8|6037.9|6013.7|0
1616628000000|2021-03-24 23:20:00|6047.7|6023.5|6051.7|6027.5|6051.7|6027.5|6043.4|6019.2|0
1616628300000|2021-03-24 23:25:00|6052.8|6028.6|6057.3|6033.1|6061.7|6037.5|6050.8|6026.6|0
1616628600000|2021-03-24 23:30:00|6061.2|6037|6057.4|6033.2|6061.2|6037|6053.7|6029.5|0
1616628900000|2021-03-24 23:35:00|6051.6|6027.4|6064.4|6040.2|6064.4|6040.2|6051.6|6027.4|0
1616629200000|2021-03-24 23:40:00|6060.4|6036.2|6065.1|6040.9|6065.1|6040.9|6060.4|6036.2|0
1616629500000|2021-03-24 23:45:00|6065.6|6041.4|6062.6|6038.4|6065.9|6041.7|6062|6037.8|0
1616629800000|2021-03-24 23:50:00|6062.9|6038.7|6057.6|6033.4|6062.9|6038.7|6053.5|6029.3|0
1616630100000|2021-03-24 23:55:00|6059.9|6035.7|6062.8|6038.6|6065.1|6040.9|6059.8|6035.6|0
1616630400000|2021-03-25 00:00:00|6062.9|6038.7|6074.2|6050|6074.2|6050|6062.9|6038.7|0
1616630700000|2021-03-25 00:05:00|6074.6|6050.4|6073.9|6049.7|6078.4|6054.2|6073.9|6049.7|0
1616631000000|2021-03-25 00:10:00|6077|6052.8|6085.6|6061.4|6085.6|6061.4|6077|6052.8|0
1616631300000|2021-03-25 00:15:00|6086.2|6062|6089.5|6065.1|6089.5|6065.1|6086.2|6062|0
1616631600000|2021-03-25 00:20:00|6088.3|6063.9|6088.2|6063.8|6089.5|6065.1|6086|6061.8|0
1616631900000|2021-03-25 00:25:00|6087.2|6062.9|6081.3|6057.1|6087.2|6062.9|6081|6056.8|0
1616632200000|2021-03-25 00:30:00|6081.6|6057.4|6076.3|6052.1|6081.6|6057.4|6076.3|6052.1|0
1616632500000|2021-03-25 00:35:00|6076.8|6052.6|6083.2|6059|6083.2|6059|6075.8|6051.6|0
1616632800000|2021-03-25 00:40:00|6082|6057.8|6081.3|6057.1|6083.8|6059.6|6081.3|6057.1|0
1616633100000|2021-03-25 00:45:00|6080.9|6056.7|6081|6056.8|6083.8|6059.6|6080.2|6056|0
1616633400000|2021-03-25 00:50:00|6080.8|6056.6|6084.4|6060.2|6084.4|6060.2|6080.5|6056.3|0
1616633700000|2021-03-25 00:55:00|6084.6|6060.4|6084.9|6060.7|6085.8|6061.6|6083.9|6059.7|0
1616634000000|2021-03-25 01:00:00|6084.4|6060.2|6082.6|6058.4|6089|6064.6|6082.6|6058.4|0
1616634300000|2021-03-25 01:05:00|6082.1|6057.9|6091.1|6066.7|6091.1|6066.7|6082.1|6057.9|0
1616634600000|2021-03-25 01:10:00|6092|6067.6|6085.9|6061.7|6092|6067.6|6085.9|6061.7|0
1616634900000|2021-03-25 01:15:00|6085.6|6061.4|6082.4|6058.2|6087.6|6063.2|6082.4|6058.2|0
1616635200000|2021-03-25 01:20:00|6082|6057.8|6085.7|6061.5|6085.7|6061.5|6082|6057.8|0
1616635500000|2021-03-25 01:25:00|6087.2|6062.9|6086.4|6062.2|6087.2|6062.9|6084.8|6060.6|0
1616635800000|2021-03-25 01:30:00|6084.8|6060.6|6072.3|6048.1|6084.8|6060.6|6072.3|6048.1|0
1616636100000|2021-03-25 01:35:00|6071.4|6047.2|6073.2|6049|6074.2|6050|6069.8|6045.6|0
1616636400000|2021-03-25 01:40:00|6075|6050.8|6079.6|6055.4|6080.8|6056.6|6074.5|6050.3|0
1616636700000|2021-03-25 01:45:00|6076.2|6052|6072.1|6047.9|6076.2|6052|6072.1|6047.9|0
1616637000000|2021-03-25 01:50:00|6072.4|6048.2|6075.7|6051.5|6076.8|6052.6|6072.4|6048.2|0
1616637300000|2021-03-25 01:55:00|6076.4|6052.2|6074|6049.8|6076.6|6052.4|6073.9|6049.7|0
1616637600000|2021-03-25 02:00:00|6073.2|6049|6072.4|6048.2|6074.3|6050.1|6072.4|6048.2|0
1616637900000|2021-03-25 02:05:00|6074.3|6050.1|6074.3|6050.1|6076.3|6052.1|6074.3|6050.1|0
1616638200000|2021-03-25 02:10:00|6074.4|6050.2|6074.4|6050.2|6075|6050.8|6073|6048.8|0
1616638500000|2021-03-25 02:15:00|6075.6|6051.4|6078.8|6054.6|6080.7|6056.5|6075.6|6051.4|0
1616638800000|2021-03-25 02:20:00|6078.4|6054.2|6076.6|6052.4|6079.9|6055.7|6076.2|6052|0
1616639100000|2021-03-25 02:25:00|6077.1|6052.9|6076.7|6052.5|6078.3|6054.1|6076.4|6052.2|0
1616639400000|2021-03-25 02:30:00|6077.6|6053.4|6074|6049.8|6078.4|6054.2|6074|6049.8|0
1616639700000|2021-03-25 02:35:00|6073.4|6049.2|6071.4|6047.2|6074.7|6050.5|6070.3|6046.1|0
1616640000000|2021-03-25 02:40:00|6070.8|6046.6|6071.4|6047.2|6073|6048.8|6070.6|6046.4|0
1616640300000|2021-03-25 02:45:00|6072.1|6047.9|6071.2|6047|6072.1|6047.9|6069.4|6045.2|0
1616640600000|2021-03-25 02:50:00|6070.7|6046.5|6069.5|6045.3|6070.8|6046.6|6069.5|6045.3|0
1616640900000|2021-03-25 02:55:00|6070.3|6046.1|6071.1|6046.9|6072.9|6048.7|6070|6045.8|0
1616641200000|2021-03-25 03:00:00|6070.9|6046.7|6068.7|6044.5|6071.2|6047|6068|6043.8|0
1616641500000|2021-03-25 03:05:00|6069.7|6045.5|6068.6|6044.4|6069.7|6045.5|6068.2|6044|0
1616641800000|2021-03-25 03:10:00|6067.7|6043.5|6065.1|6040.9|6069.3|6045.1|6065.1|6040.9|0
1616642100000|2021-03-25 03:15:00|6065.5|6041.3|6063.7|6039.5|6066.6|6042.4|6063.7|6039.5|0
1616642400000|2021-03-25 03:20:00|6064.6|6040.4|6061.7|6037.5|6064.7|6040.5|6061.7|6037.5|0
1616642700000|2021-03-25 03:25:00|6062.7|6038.5|6064.1|6039.9|6064.1|6039.9|6062.6|6038.4|0
1616643000000|2021-03-25 03:30:00|6064.4|6040.2|6064.2|6040|6064.8|6040.6|6063.2|6039|0
1616643300000|2021-03-25 03:35:00|6062.6|6038.4|6057.2|6033|6062.7|6038.5|6057.2|6033|0
1616643600000|2021-03-25 03:40:00|6056.9|6032.7|6056.6|6032.4|6057|6032.8|6056|6031.8|0
1616643900000|2021-03-25 03:45:00|6055.9|6031.7|6050.3|6026.1|6056.1|6031.9|6050.3|6026.1|0
1616644200000|2021-03-25 03:50:00|6049.6|6025.4|6046.8|6022.6|6049.6|6025.4|6045.9|6021.7|0
1616644500000|2021-03-25 03:55:00|6047.5|6023.3|6049.6|6025.4|6049.6|6025.4|6046.4|6022.2|0
1616644800000|2021-03-25 04:00:00|6048.8|6024.6|6055.7|6031.5|6055.7|6031.5|6048.8|6024.6|0
1616645100000|2021-03-25 04:05:00|6054.9|6030.7|6048.8|6024.6|6054.9|6030.7|6048.8|6024.6|0
1616645400000|2021-03-25 04:10:00|6050.8|6026.6|6051.4|6027.2|6051.9|6027.7|6050.8|6026.6|0
1616645700000|2021-03-25 04:15:00|6051.8|6027.6|6048|6023.8|6051.8|6027.6|6048|6023.8|0
1616646000000|2021-03-25 04:20:00|6050.1|6025.9|6046.9|6022.7|6050.1|6025.9|6046|6021.8|0
1616646300000|2021-03-25 04:25:00|6046.6|6022.4|6044.7|6020.5|6046.6|6022.4|6044.7|6020.5|0
1616646600000|2021-03-25 04:30:00|6043.4|6019.2|6046.5|6022.3|6046.5|6022.3|6042.8|6018.6|0
1616646900000|2021-03-25 04:35:00|6047.2|6023|6046.8|6022.6|6047.2|6023|6045.6|6021.4|0
1616647200000|2021-03-25 04:40:00|6046.5|6022.3|6046.4|6022.2|6052.5|6028.3|6046.3|6022.1|0
1616647500000|2021-03-25 04:45:00|6045.9|6021.7|6046.8|6022.6|6046.8|6022.6|6044.4|6020.2|0
1616647800000|2021-03-25 04:50:00|6045.8|6021.6|6043|6018.8|6045.8|6021.6|6043|6018.8|0
1616648100000|2021-03-25 04:55:00|6043.9|6019.7|6043.3|6019.1|6044.2|6020|6041.9|6017.7|0
1616713800000|2021-03-25 23:10:00|6092.3|6067.9|6100.1|6075.7|6100.8|6076.4|6091.7|6067.3|0
1616714100000|2021-03-25 23:15:00|6099.9|6075.5|6107.4|6083|6112.2|6087.8|6099.9|6075.5|0
1616714400000|2021-03-25 23:20:00|6107.5|6083.1|6112.4|6088|6112.4|6088|6106.8|6082.4|0
1616714700000|2021-03-25 23:25:00|6112.5|6088.1|6101.1|6076.7|6115.5|6091.1|6101.1|6076.7|0
1616715000000|2021-03-25 23:30:00|6100|6075.6|6107.4|6083|6107.4|6083|6100|6075.6|0
1616715300000|2021-03-25 23:35:00|6104.7|6080.3|6094.4|6070|6104.7|6080.3|6093.6|6069.2|0
1616715600000|2021-03-25 23:40:00|6091.8|6067.4|6095|6070.6|6095.1|6070.7|6091.5|6067.1|0
1616715900000|2021-03-25 23:45:00|6094.1|6069.7|6092.2|6067.8|6094.6|6070.2|6088.1|6063.7|0
1616716200000|2021-03-25 23:50:00|6092|6067.6|6086.4|6062.2|6092.9|6068.5|6086.4|6062.2|0
1616716500000|2021-03-25 23:55:00|6084.1|6059.9|6075.1|6050.9|6084.1|6059.9|6075.1|6050.9|0
1616716800000|2021-03-26 00:00:00|6075.8|6051.6|6077.8|6053.6|6077.8|6053.6|6071|6046.8|0
1616717100000|2021-03-26 00:05:00|6077.9|6053.7|6091.5|6067.1|6092|6067.6|6076.4|6052.2|0
1616717400000|2021-03-26 00:10:00|6090.9|6066.5|6088.4|6064|6094.1|6069.7|6087|6062.8|0
1616717700000|2021-03-26 00:15:00|6089.6|6065.2|6088.8|6064.4|6090.4|6066|6088.1|6063.7|0
1616718000000|2021-03-26 00:20:00|6090.1|6065.7|6093.4|6069|6093.4|6069|6089.1|6064.7|0
1616718300000|2021-03-26 00:25:00|6094.2|6069.8|6089.6|6065.2|6094.2|6069.8|6087|6062.8|0
1616718600000|2021-03-26 00:30:00|6089.9|6065.5|6092.9|6068.5|6093.1|6068.7|6089.6|6065.2|0
1616718900000|2021-03-26 00:35:00|6093.3|6068.9|6088.4|6064|6094|6069.6|6088.4|6064|0
1616719200000|2021-03-26 00:40:00|6087.7|6063.3|6079.9|6055.7|6088.2|6063.8|6074.7|6050.5|0
1616719500000|2021-03-26 00:45:00|6077.4|6053.2|6078.9|6054.7|6079.1|6054.9|6075.5|6051.3|0
1616719800000|2021-03-26 00:50:00|6080.3|6056.1|6082.4|6058.2|6083.3|6059.1|6079.1|6054.9|0
1616720100000|2021-03-26 00:55:00|6082.6|6058.4|6085.3|6061.1|6086.3|6062.1|6081|6056.8|0
1616720400000|2021-03-26 01:00:00|6087|6062.8|6084.8|6060.6|6092.2|6067.8|6084.8|6060.6|0
1616720700000|2021-03-26 01:05:00|6084.6|6060.4|6080.6|6056.4|6084.6|6060.4|6079.5|6055.3|0
1616721000000|2021-03-26 01:10:00|6080.3|6056.1|6079.1|6054.9|6082.5|6058.3|6079.1|6054.9|0
1616721300000|2021-03-26 01:15:00|6080.8|6056.6|6084.5|6060.3|6084.9|6060.7|6080.8|6056.6|0
1616721600000|2021-03-26 01:20:00|6084.9|6060.7|6085.6|6061.4|6087.5|6063.1|6084.9|6060.7|0
1616721900000|2021-03-26 01:25:00|6085.2|6061|6088.1|6063.7|6088.1|6063.7|6085.2|6061|0
1616722200000|2021-03-26 01:30:00|6088.2|6063.8|6088.4|6064|6089.3|6064.9|6087.9|6063.5|0
1616722500000|2021-03-26 01:35:00|6089.3|6064.9|6091.5|6067.1|6091.5|6067.1|6088.7|6064.3|0
1616722800000|2021-03-26 01:40:00|6091.7|6067.3|6085.8|6061.6|6091.7|6067.3|6084.9|6060.7|0
1616723100000|2021-03-26 01:45:00|6086.1|6061.9|6078.6|6054.4|6086.5|6062.3|6078.6|6054.4|0
1616723400000|2021-03-26 01:50:00|6078|6053.8|6077.2|6053|6078.5|6054.3|6076.8|6052.6|0
1616723700000|2021-03-26 01:55:00|6078.9|6054.7|6084.9|6060.7|6085.2|6061|6078.9|6054.7|0
1616724000000|2021-03-26 02:00:00|6086.7|6062.5|6085.9|6061.7|6087.6|6063.2|6084.7|6060.5|0
1616724300000|2021-03-26 02:05:00|6085.6|6061.4|6090.9|6066.5|6090.9|6066.5|6083.4|6059.2|0
1616724600000|2021-03-26 02:10:00|6091.5|6067.1|6092.6|6068.2|6092.6|6068.2|6087.9|6063.5|0
1616724900000|2021-03-26 02:15:00|6092.2|6067.8|6088.3|6063.9|6092.5|6068.1|6088.3|6063.9|0
1616725200000|2021-03-26 02:20:00|6088.4|6064|6082.7|6058.5|6088.4|6064|6079.9|6055.7|0
1616725500000|2021-03-26 02:25:00|6082.2|6058|6081.4|6057.2|6082.6|6058.4|6080|6055.8|0
1616725800000|2021-03-26 02:30:00|6081.5|6057.3|6086|6061.8|6086.5|6062.3|6081.5|6057.3|0
1616726100000|2021-03-26 02:35:00|6086.7|6062.5|6085.8|6061.6|6088.3|6063.9|6085.5|6061.3|0
1616726400000|2021-03-26 02:40:00|6085.7|6061.5|6088|6063.6|6088.3|6063.9|6085.7|6061.5|0
1616726700000|2021-03-26 02:45:00|6088.5|6064.1|6090.2|6065.8|6090.2|6065.8|6087.6|6063.2|0
1616727000000|2021-03-26 02:50:00|6090.4|6066|6089.2|6064.8|6091.3|6066.9|6088.6|6064.2|0
1616727300000|2021-03-26 02:55:00|6090|6065.6|6085.2|6061|6090|6065.6|6085.1|6060.9|0
1616727600000|2021-03-26 03:00:00|6085.1|6060.9|6086|6061.8|6088.6|6064.2|6085.1|6060.9|0
1616727900000|2021-03-26 03:05:00|6087|6062.8|6086.6|6062.4|6087.7|6063.3|6086|6061.8|0
1616728200000|2021-03-26 03:10:00|6087.8|6063.4|6090.3|6065.9|6091.2|6066.8|6087.8|6063.4|0
1616728500000|2021-03-26 03:15:00|6091.6|6067.2|6093.3|6068.9|6093.9|6069.5|6091.6|6067.2|0
1616728800000|2021-03-26 03:20:00|6093.8|6069.4|6096.3|6071.9|6097.8|6073.4|6093.7|6069.3|0
1616729100000|2021-03-26 03:25:00|6095.6|6071.2|6096.3|6071.9|6098.5|6074.1|6095.4|6071|0
1616729400000|2021-03-26 03:30:00|6095.9|6071.5|6094.1|6069.7|6096|6071.6|6093.3|6068.9|0
1616729700000|2021-03-26 03:35:00|6094.8|6070.4|6093.6|6069.2|6095.4|6071|6093.6|6069.2|0
1616730000000|2021-03-26 03:40:00|6093.9|6069.5|6094.2|6069.8|6094.2|6069.8|6091.2|6066.8|0
1616730300000|2021-03-26 03:45:00|6093.2|6068.8|6092.1|6067.7|6095.1|6070.7|6092.1|6067.7|0
1616730600000|2021-03-26 03:50:00|6090.2|6065.8|6092.6|6068.2|6093.1|6068.7|6090.2|6065.8|0
1616730900000|2021-03-26 03:55:00|6093.2|6068.8|6090.8|6066.4|6093.5|6069.1|6090.7|6066.3|0
1616731200000|2021-03-26 04:00:00|6090.7|6066.3|6094|6069.6|6094|6069.6|6090.7|6066.3|0
1616731500000|2021-03-26 04:05:00|6094.4|6070|6097.9|6073.5|6099.1|6074.7|6094.4|6070|0
1616731800000|2021-03-26 04:10:00|6098.4|6074|6095.4|6071|6098.4|6074|6095.4|6071|0
1616732100000|2021-03-26 04:15:00|6095.6|6071.2|6095.4|6071|6096.1|6071.7|6093.6|6069.2|0
1616732400000|2021-03-26 04:20:00|6094.2|6069.8|6091.2|6066.8|6095.3|6070.9|6091.2|6066.8|0
1616732700000|2021-03-26 04:25:00|6089.8|6065.4|6092.6|6068.2|6092.7|6068.3|6089.8|6065.4|0
1616733000000|2021-03-26 04:30:00|6091.9|6067.5|6092.5|6068.1|6092.5|6068.1|6090.5|6066.1|0
1616733300000|2021-03-26 04:35:00|6091.3|6066.9|6089|6064.6|6091.3|6066.9|6088.1|6063.7|0
1616733600000|2021-03-26 04:40:00|6088.8|6064.4|6089.2|6064.8|6089.2|6064.8|6088.2|6063.8|0
1616733900000|2021-03-26 04:45:00|6089.6|6065.2|6090.9|6066.5|6091.3|6066.9|6089.2|6064.8|0
1616734200000|2021-03-26 04:50:00|6091.5|6067.1|6093.5|6069.1|6093.9|6069.5|6091.2|6066.8|0
1616734500000|2021-03-26 04:55:00|6089.2|6064.8|6091.5|6067.1|6092|6067.6|6088|6063.6|0
1616973000000|2021-03-28 23:10:00|6113.9|6089.5|6110.4|6086|6123|6098.6|6110.3|6085.9|0
1616973300000|2021-03-28 23:15:00|6111.6|6087.2|6119.8|6095.4|6120.7|6096.3|6111.6|6087.2|0
1616973600000|2021-03-28 23:20:00|6119.2|6094.8|6118.5|6094.1|6123.1|6098.7|6114.7|6090.3|0
1616973900000|2021-03-28 23:25:00|6119.7|6095.3|6119|6094.6|6120.6|6096.2|6117.1|6092.7|0
1616974200000|2021-03-28 23:30:00|6114.5|6090.1|6112.4|6088|6114.7|6090.3|6107.7|6083.3|0
1616974500000|2021-03-28 23:35:00|6110.2|6085.8|6111.1|6086.7|6113.8|6089.4|6107.4|6083|0
1616974800000|2021-03-28 23:40:00|6111.9|6087.5|6118.8|6094.4|6118.8|6094.4|6110.8|6086.4|0
1616975100000|2021-03-28 23:45:00|6117.5|6093.1|6121.8|6097.4|6122.1|6097.7|6117.1|6092.7|0
1616975400000|2021-03-28 23:50:00|6122.3|6097.9|6126.2|6101.8|6126.6|6102.2|6121.4|6097|0
1616975700000|2021-03-28 23:55:00|6126.8|6102.4|6118.8|6094.4|6127.7|6103.3|6118.2|6093.8|0
1616976000000|2021-03-29 00:00:00|6116.2|6091.8|6105.1|6080.7|6116.2|6091.8|6103|6078.6|0
1616976300000|2021-03-29 00:05:00|6108.2|6083.8|6108.1|6083.7|6109.9|6085.5|6107.1|6082.7|0
1616976600000|2021-03-29 00:10:00|6107|6082.6|6100.7|6076.3|6107|6082.6|6099.7|6075.3|0
1616976900000|2021-03-29 00:15:00|6100.3|6075.9|6095.9|6071.5|6102.9|6078.5|6095.9|6071.5|0
1616977200000|2021-03-29 00:20:00|6096.2|6071.8|6090.7|6066.3|6100.4|6076|6090.7|6066.3|0
1616977500000|2021-03-29 00:25:00|6088|6063.6|6080.5|6056.3|6088.1|6063.7|6080.4|6056.2|0
1616977800000|2021-03-29 00:30:00|6080.2|6056|6078.6|6054.4|6080.7|6056.5|6077.4|6053.2|0
1616978100000|2021-03-29 00:35:00|6079|6054.8|6083.1|6058.9|6083.1|6058.9|6076.7|6052.5|0
1616978400000|2021-03-29 00:40:00|6080.6|6056.4|6074.9|6050.7|6083|6058.8|6074.9|6050.7|0
1616978700000|2021-03-29 00:45:00|6075.1|6050.9|6080.2|6056|6080.2|6056|6071.3|6047.1|0
1616979000000|2021-03-29 00:50:00|6080.8|6056.6|6076.6|6052.4|6083|6058.8|6074.5|6050.3|0
1616979300000|2021-03-29 00:55:00|6076.9|6052.7|6074.3|6050.1|6079.1|6054.9|6074.3|6050.1|0
1616979600000|2021-03-29 01:00:00|6074.6|6050.4|6069.5|6045.3|6075.3|6051.1|6069.5|6045.3|0
1616979900000|2021-03-29 01:05:00|6068.9|6044.7|6064.9|6040.7|6070.5|6046.3|6064.1|6039.9|0
1616980200000|2021-03-29 01:10:00|6065.2|6041|6063.5|6039.3|6065.2|6041|6061.5|6037.3|0
1616980500000|2021-03-29 01:15:00|6061.9|6037.7|6060.7|6036.5|6061.9|6037.7|6054.3|6030.1|0
1616980800000|2021-03-29 01:20:00|6061.8|6037.6|6059.4|6035.2|6062.4|6038.2|6058.4|6034.2|0
1616981100000|2021-03-29 01:25:00|6059.8|6035.6|6052.2|6028|6059.8|6035.6|6051.8|6027.6|0
1616981400000|2021-03-29 01:30:00|6053.4|6029.2|6067.6|6043.4|6067.6|6043.4|6053.4|6029.2|0
1616981700000|2021-03-29 01:35:00|6066.2|6042|6064.3|6040.1|6066.3|6042.1|6064.1|6039.9|0
1616982000000|2021-03-29 01:40:00|6064.5|6040.3|6071.1|6046.9|6071.5|6047.3|6064.5|6040.3|0
1616982300000|2021-03-29 01:45:00|6069.9|6045.7|6066.4|6042.2|6069.9|6045.7|6062.9|6038.7|0
1616982600000|2021-03-29 01:50:00|6066.7|6042.5|6064|6039.8|6067.4|6043.2|6060.3|6036.1|0
1616982900000|2021-03-29 01:55:00|6064.4|6040.2|6068.7|6044.5|6069.4|6045.2|6064.4|6040.2|0
1616983200000|2021-03-29 02:00:00|6069.1|6044.9|6066.9|6042.7|6069.1|6044.9|6064.6|6040.4|0
1616983500000|2021-03-29 02:05:00|6066.5|6042.3|6067|6042.8|6067|6042.8|6063.6|6039.4|0
1616983800000|2021-03-29 02:10:00|6066.6|6042.4|6061.8|6037.6|6067.4|6043.2|6061.8|6037.6|0
1616984100000|2021-03-29 02:15:00|6062|6037.8|6059.4|6035.2|6062|6037.8|6059.4|6035.2|0
1616984400000|2021-03-29 02:20:00|6055.2|6031|6059|6034.8|6060.3|6036.1|6055.2|6031|0
1616984700000|2021-03-29 02:25:00|6059.4|6035.2|6058|6033.8|6060.6|6036.4|6058|6033.8|0
1616985000000|2021-03-29 02:30:00|6058.3|6034.1|6055.8|6031.6|6058.3|6034.1|6054.3|6030.1|0
1616985300000|2021-03-29 02:35:00|6056.4|6032.2|6056.1|6031.9|6056.4|6032.2|6051.8|6027.6|0
1616985600000|2021-03-29 02:40:00|6056.8|6032.6|6058.3|6034.1|6058.6|6034.4|6056|6031.8|0
1616985900000|2021-03-29 02:45:00|6058|6033.8|6056|6031.8|6060.3|6036.1|6055.4|6031.2|0
1616986200000|2021-03-29 02:50:00|6057.2|6033|6049.8|6025.6|6057.5|6033.3|6048.7|6024.5|0
1616986500000|2021-03-29 02:55:00|6050.6|6026.4|6051.5|6027.3|6053.1|6028.9|6050.5|6026.3|0
1616986800000|2021-03-29 03:00:00|6050.9|6026.7|6044.7|6020.5|6050.9|6026.7|6044.7|6020.5|0
1616987100000|2021-03-29 03:05:00|6045.4|6021.2|6050.1|6025.9|6050.1|6025.9|6045.4|6021.2|0
1616987400000|2021-03-29 03:10:00|6049.8|6025.6|6046.3|6022.1|6050.3|6026.1|6046.3|6022.1|0
1616987700000|2021-03-29 03:15:00|6044.9|6020.7|6044.7|6020.5|6047.8|6023.6|6044.7|6020.5|0
1616988000000|2021-03-29 03:20:00|6045.4|6021.2|6047.2|6023|6047.4|6023.2|6045.1|6020.9|0
1616988300000|2021-03-29 03:25:00|6048.5|6024.3|6049.2|6025|6050.2|6026|6048.5|6024.3|0
1616988600000|2021-03-29 03:30:00|6048.8|6024.6|6047.4|6023.2|6048.8|6024.6|6044.2|6020|0
1616988900000|2021-03-29 03:35:00|6047.2|6023|6044.8|6020.6|6047.2|6023|6044.5|6020.3|0
1616989200000|2021-03-29 03:40:00|6045|6020.8|6044.9|6020.7|6047.1|6022.9|6044.9|6020.7|0
1616989500000|2021-03-29 03:45:00|6044.7|6020.5|6045.4|6021.2|6048.1|6023.9|6044.3|6020.1|0
1616989800000|2021-03-29 03:50:00|6045|6020.8|6048.6|6024.4|6048.6|6024.4|6045|6020.8|0
1616990100000|2021-03-29 03:55:00|6046.7|6022.5|6050.2|6026|6051.5|6027.3|6046.7|6022.5|0
1616990400000|2021-03-29 04:00:00|6051.6|6027.4|6053.3|6029.1|6054.9|6030.7|6051.6|6027.4|0
1616990700000|2021-03-29 04:05:00|6052.3|6028.1|6051.5|6027.3|6053.9|6029.7|6051.5|6027.3|0
1616991000000|2021-03-29 04:10:00|6051.3|6027.1|6052|6027.8|6053|6028.8|6051.3|6027.1|0
1616991300000|2021-03-29 04:15:00|6053|6028.8|6053.8|6029.6|6054.5|6030.3|6051|6026.8|0
1616991600000|2021-03-29 04:20:00|6052.6|6028.4|6053.4|6029.2|6054.1|6029.9|6052.6|6028.4|0
1616991900000|2021-03-29 04:25:00|6054.2|6030|6056.7|6032.5|6057.2|6033|6054.2|6030|0
1616992200000|2021-03-29 04:30:00|6057.2|6033|6059.6|6035.4|6059.6|6035.4|6056.4|6032.2|0
1616992500000|2021-03-29 04:35:00|6060.9|6036.7|6059.5|6035.3|6061.6|6037.4|6059.4|6035.2|0
1616992800000|2021-03-29 04:40:00|6058.8|6034.6|6058.7|6034.5|6059.7|6035.5|6057.7|6033.5|0
1616993100000|2021-03-29 04:45:00|6058.4|6034.2|6061.4|6037.2|6061.4|6037.2|6057.9|6033.7|0
1616993400000|2021-03-29 04:50:00|6058.3|6034.1|6062.4|6038.2|6062.4|6038.2|6058.3|6034.1|0
1616993700000|2021-03-29 04:55:00|6061.8|6037.6|6060|6035.8|6063.4|6039.2|6060|6035.8|0
1617059400000|2021-03-29 23:10:00|6079|6054.8|6080.4|6056.2|6080.4|6056.2|6074.1|6049.9|0
1617059700000|2021-03-29 23:15:00|6081.6|6057.4|6087.5|6063.1|6087.5|6063.1|6081.3|6057.1|0
1617060000000|2021-03-29 23:20:00|6086.3|6062.1|6073.8|6049.6|6086.3|6062.1|6073.4|6049.2|0
1617060300000|2021-03-29 23:25:00|6071.6|6047.4|6072.9|6048.7|6072.9|6048.7|6069.1|6044.9|0
1617060600000|2021-03-29 23:30:00|6069.8|6045.6|6075.1|6050.9|6075.1|6050.9|6069.8|6045.6|0
1617060900000|2021-03-29 23:35:00|6074.6|6050.4|6069.5|6045.3|6074.6|6050.4|6068.7|6044.5|0
1617061200000|2021-03-29 23:40:00|6069.3|6045.1|6066.4|6042.2|6069.3|6045.1|6064.7|6040.5|0
1617061500000|2021-03-29 23:45:00|6066|6041.8|6071.8|6047.6|6071.9|6047.7|6066|6041.8|0
1617061800000|2021-03-29 23:50:00|6071.9|6047.7|6066.7|6042.5|6073.1|6048.9|6066.7|6042.5|0
1617062100000|2021-03-29 23:55:00|6063.7|6039.5|6064.1|6039.9|6064.7|6040.5|6061.3|6037.1|0
1617062400000|2021-03-30 00:00:00|6065.8|6041.6|6059.8|6035.6|6065.8|6041.6|6056.8|6032.6|0
1617062700000|2021-03-30 00:05:00|6058.4|6034.2|6051.7|6027.5|6060.7|6036.5|6051.7|6027.5|0
1617063000000|2021-03-30 00:10:00|6051.1|6026.9|6055.4|6031.2|6055.6|6031.4|6050.1|6025.9|0
1617063300000|2021-03-30 00:15:00|6054.2|6030|6049.8|6025.6|6056.3|6032.1|6049.8|6025.6|0
1617063600000|2021-03-30 00:20:00|6046.5|6022.3|6046.3|6022.1|6049.7|6025.5|6045|6020.8|0
1617063900000|2021-03-30 00:25:00|6044.8|6020.6|6035|6011|6044.8|6020.6|6031.9|6007.9|0
1617064200000|2021-03-30 00:30:00|6039|6014.8|6031.6|6007.6|6039|6014.8|6031.5|6007.5|0
1617064500000|2021-03-30 00:35:00|6032.6|6008.6|6031.6|6007.6|6034.2|6010.2|6031.1|6007.1|0
1617064800000|2021-03-30 00:40:00|6028.3|6004.3|6017.6|5993.6|6028.3|6004.3|6012.2|5988.2|0
1617065100000|2021-03-30 00:45:00|6016|5992|6014.9|5990.9|6016|5992|6011.1|5987.1|0
1617065400000|2021-03-30 00:50:00|6015.2|5991.2|6024|6000|6024|6000|6015.2|5991.2|0
1617065700000|2021-03-30 00:55:00|6024.3|6000.3|6022.4|5998.4|6024.3|6000.3|6022|5998|0
1617066000000|2021-03-30 01:00:00|6021.7|5997.7|6022.8|5998.8|6023.1|5999.1|6017.4|5993.4|0
1617066300000|2021-03-30 01:05:00|6022.6|5998.6|6013.7|5989.7|6026.4|6002.4|6013.7|5989.7|0
1617066600000|2021-03-30 01:10:00|6017.2|5993.2|6019.4|5995.4|6019.4|5995.4|6015.6|5991.6|0
1617066900000|2021-03-30 01:15:00|6018.5|5994.5|6021.4|5997.4|6024.1|6000.1|6018.2|5994.2|0
1617067200000|2021-03-30 01:20:00|6021.6|5997.6|6024.5|6000.5|6025|6001|6020.8|5996.8|0
1617067500000|2021-03-30 01:25:00|6024.3|6000.3|6021.7|5997.7|6024.3|6000.3|6020.2|5996.2|0
1617067800000|2021-03-30 01:30:00|6021.9|5997.9|6018.2|5994.2|6021.9|5997.9|6018.2|5994.2|0
1617068100000|2021-03-30 01:35:00|6018.7|5994.7|6017.5|5993.5|6018.7|5994.7|6015|5991|0
1617068400000|2021-03-30 01:40:00|6016.7|5992.7|6018.9|5994.9|6020.1|5996.1|6016.7|5992.7|0
1617068700000|2021-03-30 01:45:00|6019.6|5995.6|6018.7|5994.7|6020.9|5996.9|6017.2|5993.2|0
1617069000000|2021-03-30 01:50:00|6018.8|5994.8|6023.9|5999.9|6023.9|5999.9|6018.8|5994.8|0
1617069300000|2021-03-30 01:55:00|6024.3|6000.3|6021.7|5997.7|6026.4|6002.4|6019.5|5995.5|0
1617069600000|2021-03-30 02:00:00|6023.4|5999.4|6016.4|5992.4|6023.6|5999.6|6016.2|5992.2|0
1617069900000|2021-03-30 02:05:00|6015.7|5991.7|6016.3|5992.3|6019.4|5995.4|6015.7|5991.7|0
1617070200000|2021-03-30 02:10:00|6016.8|5992.8|6016.7|5992.7|6018.1|5994.1|6014.4|5990.4|0
1617070500000|2021-03-30 02:15:00|6015.3|5991.3|6023.7|5999.7|6023.7|5999.7|6013.6|5989.6|0
1617070800000|2021-03-30 02:20:00|6024.9|6000.9|6026.3|6002.3|6026.9|6002.9|6024.9|6000.9|0
1617071100000|2021-03-30 02:25:00|6026.2|6002.2|6021.5|5997.5|6026.2|6002.2|6021.3|5997.3|0
1617071400000|2021-03-30 02:30:00|6022.4|5998.4|6019.3|5995.3|6022.4|5998.4|6018.5|5994.5|0
1617071700000|2021-03-30 02:35:00|6018.7|5994.7|6016.4|5992.4|6018.7|5994.7|6014.6|5990.6|0
1617072000000|2021-03-30 02:40:00|6019|5995|6017.8|5993.8|6020.2|5996.2|6017.8|5993.8|0
1617072300000|2021-03-30 02:45:00|6018.2|5994.2|6017.7|5993.7|6022.6|5998.6|6017.7|5993.7|0
1617072600000|2021-03-30 02:50:00|6017.4|5993.4|6021.5|5997.5|6022|5998|6016.9|5992.9|0
1617072900000|2021-03-30 02:55:00|6022.5|5998.5|6020.4|5996.4|6024.5|6000.5|6020.4|5996.4|0
1617073200000|2021-03-30 03:00:00|6021.9|5997.9|6021.6|5997.6|6022.5|5998.5|6020.3|5996.3|0
1617073500000|2021-03-30 03:05:00|6021.9|5997.9|6025.1|6001.1|6025.1|6001.1|6021.2|5997.2|0
1617073800000|2021-03-30 03:10:00|6025.8|6001.8|6022.9|5998.9|6025.8|6001.8|6022.3|5998.3|0
1617074100000|2021-03-30 03:15:00|6022.5|5998.5|6020|5996|6022.9|5998.9|6019.6|5995.6|0
1617074400000|2021-03-30 03:20:00|6020.2|5996.2|6019.6|5995.6|6020.3|5996.3|6018.9|5994.9|0
1617074700000|2021-03-30 03:25:00|6019.9|5995.9|6023.3|5999.3|6024.1|6000.1|6018.5|5994.5|0
1617075000000|2021-03-30 03:30:00|6022.9|5998.9|6024.4|6000.4|6024.4|6000.4|6021.3|5997.3|0
1617075300000|2021-03-30 03:35:00|6025.6|6001.6|6029.4|6005.4|6029.4|6005.4|6024.3|6000.3|0
1617075600000|2021-03-30 03:40:00|6030|6006|6032.3|6008.3|6032.4|6008.4|6030|6006|0
1617075900000|2021-03-30 03:45:00|6032.7|6008.7|6042.7|6018.5|6042.7|6018.5|6032.3|6008.3|0
1617076200000|2021-03-30 03:50:00|6043.1|6018.9|6041.5|6017.3|6044.2|6020|6039|6014.8|0
1617076500000|2021-03-30 03:55:00|6042|6017.8|6044|6019.8|6045.3|6021.1|6042|6017.8|0
1617076800000|2021-03-30 04:00:00|6045.2|6021|6044.8|6020.6|6049|6024.8|6042.4|6018.2|0
1617077100000|2021-03-30 04:05:00|6042.5|6018.3|6036|6012|6042.5|6018.3|6034.6|6010.6|0
1617077400000|2021-03-30 04:10:00|6036.2|6012.2|6032.4|6008.4|6038.6|6014.4|6032.4|6008.4|0
1617077700000|2021-03-30 04:15:00|6033.1|6009.1|6037.4|6013.2|6037.4|6013.2|6031.5|6007.5|0
1617078000000|2021-03-30 04:20:00|6037.8|6013.6|6037.3|6013.1|6037.9|6013.7|6036.3|6012.3|0
1617078300000|2021-03-30 04:25:00|6037.1|6013|6029.5|6005.5|6037.8|6013.6|6027|6003|0
1617078600000|2021-03-30 04:30:00|6028|6004|6026.5|6002.5|6030.2|6006.2|6022.8|5998.8|0
1617078900000|2021-03-30 04:35:00|6026.9|6002.9|6019.6|5995.6|6026.9|6002.9|6019.6|5995.6|0
1617079200000|2021-03-30 04:40:00|6019.2|5995.2|6029.7|6005.7|6029.7|6005.7|6019.2|5995.2|0
1617079500000|2021-03-30 04:45:00|6030|6006|6031.8|6007.8|6034.7|6010.7|6029|6005|0
1617079800000|2021-03-30 04:50:00|6032.9|6008.9|6030.1|6006.1|6035.4|6011.4|6028.4|6004.4|0
1617080100000|2021-03-30 04:55:00|6030.6|6006.6|6034.7|6010.7|6037.3|6013.1|6030.6|6006.6|0
1617145800000|2021-03-30 23:10:00|6054.4|6030.2|6066.1|6041.9|6066.6|6042.4|6051.4|6027.2|0
1617146100000|2021-03-30 23:15:00|6066.2|6042|6092|6067.6|6092|6067.6|6066.2|6042|0
1617146400000|2021-03-30 23:20:00|6091.9|6067.5|6097|6072.6|6098.3|6073.9|6088.9|6064.5|0
1617146700000|2021-03-30 23:25:00|6096.1|6071.7|6099|6074.6|6102.1|6077.7|6096.1|6071.7|0
1617147000000|2021-03-30 23:30:00|6097.6|6073.2|6098|6073.6|6106.4|6082|6096.7|6072.3|0
1617147300000|2021-03-30 23:35:00|6097|6072.6|6090.2|6065.8|6097|6072.6|6087.5|6063.1|0
1617147600000|2021-03-30 23:40:00|6091.5|6067.1|6090.9|6066.5|6095.6|6071.2|6090.9|6066.5|0
1617147900000|2021-03-30 23:45:00|6089.3|6064.9|6081.1|6056.9|6089.3|6064.9|6080.9|6056.7|0
1617148200000|2021-03-30 23:50:00|6085.3|6061.1|6086.6|6062.4|6093.8|6069.4|6084.5|6060.3|0
1617148500000|2021-03-30 23:55:00|6087.9|6063.5|6091.8|6067.4|6091.8|6067.4|6085.2|6061|0
1617148800000|2021-03-31 00:00:00|6090.5|6066.1|6090|6065.6|6091.4|6067|6085.6|6061.4|0
1617149100000|2021-03-31 00:05:00|6088.4|6064|6102.3|6077.9|6102.3|6077.9|6088.4|6064|0
1617149400000|2021-03-31 00:10:00|6099.4|6075|6100.8|6076.4|6102.3|6077.9|6097.9|6073.5|0
1617149700000|2021-03-31 00:15:00|6102.1|6077.7|6103.9|6079.5|6109.6|6085.2|6102.1|6077.7|0
1617150000000|2021-03-31 00:20:00|6104.3|6079.9|6105.4|6081|6106.3|6081.9|6103.4|6079|0
1617150300000|2021-03-31 00:25:00|6105.8|6081.4|6102.8|6078.4|6105.8|6081.4|6101.2|6076.8|0
1617150600000|2021-03-31 00:30:00|6101.5|6077.1|6099.4|6075|6102.9|6078.5|6099.4|6075|0
1617150900000|2021-03-31 00:35:00|6099.5|6075.1|6107.8|6083.4|6107.8|6083.4|6099.4|6075|0
1617151200000|2021-03-31 00:40:00|6107.4|6083|6111.7|6087.3|6113.8|6089.4|6107|6082.6|0
1617151500000|2021-03-31 00:45:00|6109.3|6084.9|6103.3|6078.9|6109.3|6084.9|6103.3|6078.9|0
1617151800000|2021-03-31 00:50:00|6104.8|6080.4|6108.3|6083.9|6108.5|6084.1|6103.6|6079.2|0
1617152100000|2021-03-31 00:55:00|6110.9|6086.5|6111.1|6086.7|6112.6|6088.2|6109.6|6085.2|0
1617152400000|2021-03-31 01:00:00|6112.5|6088.1|6112.9|6088.5|6113.7|6089.3|6111.3|6086.9|0
1617152700000|2021-03-31 01:05:00|6112.3|6087.9|6114.2|6089.8|6114.3|6089.9|6112.3|6087.9|0
1617153000000|2021-03-31 01:10:00|6113.9|6089.5|6115.8|6091.4|6117.1|6092.7|6113.9|6089.5|0
1617153300000|2021-03-31 01:15:00|6116.8|6092.4|6126.9|6102.5|6126.9|6102.5|6116.8|6092.4|0
1617153600000|2021-03-31 01:20:00|6126.5|6102.1|6125.3|6100.9|6129.2|6104.8|6125.3|6100.9|0
1617153900000|2021-03-31 01:25:00|6125.2|6100.8|6125.7|6101.3|6128.7|6104.3|6125.2|6100.8|0
1617154200000|2021-03-31 01:30:00|6124.8|6100.4|6126.3|6101.9|6128.6|6104.2|6124.8|6100.4|0
1617154500000|2021-03-31 01:35:00|6127.3|6102.9|6124.5|6100.1|6129.8|6105.4|6124.5|6100.1|0
1617154800000|2021-03-31 01:40:00|6123|6098.6|6125.3|6100.9|6128.1|6103.7|6123|6098.6|0
1617155100000|2021-03-31 01:45:00|6124.2|6099.8|6130.5|6106.1|6130.5|6106.1|6124.2|6099.8|0
1617155400000|2021-03-31 01:50:00|6131.2|6106.8|6133|6108.6|6133|6108.6|6129.3|6104.9|0
1617155700000|2021-03-31 01:55:00|6134.4|6110|6134.8|6110.4|6135.7|6111.3|6134.1|6109.7|0
1617156000000|2021-03-31 02:00:00|6136|6111.6|6136|6111.6|6138.6|6114|6135.9|6111.5|0
1617156300000|2021-03-31 02:05:00|6137.6|6113|6135.2|6110.8|6137.6|6113|6134.1|6109.7|0
1617156600000|2021-03-31 02:10:00|6134.9|6110.5|6135|6110.6|6136.3|6111.9|6134.9|6110.5|0
1617156900000|2021-03-31 02:15:00|6132.3|6107.9|6130.8|6106.4|6134.3|6109.9|6130.8|6106.4|0
1617157200000|2021-03-31 02:20:00|6129.4|6105|6126.1|6101.7|6129.5|6105.1|6126.1|6101.7|0
1617157500000|2021-03-31 02:25:00|6126.4|6102|6125.5|6101.1|6126.9|6102.5|6125.5|6101.1|0
1617157800000|2021-03-31 02:30:00|6125.3|6100.9|6121.6|6097.2|6126|6101.6|6121.5|6097.1|0
1617158100000|2021-03-31 02:35:00|6118.9|6094.5|6118|6093.6|6120.2|6095.8|6117.3|6092.9|0
1617158400000|2021-03-31 02:40:00|6119.8|6095.4|6119.3|6094.9|6119.8|6095.4|6116.9|6092.5|0
1617158700000|2021-03-31 02:45:00|6119.8|6095.4|6116.8|6092.4|6123.1|6098.7|6116.8|6092.4|0
1617159000000|2021-03-31 02:50:00|6116.7|6092.3|6116.6|6092.2|6117.5|6093.1|6112.1|6087.7|0
1617159300000|2021-03-31 02:55:00|6115.4|6091|6116.7|6092.3|6120.9|6096.5|6115.4|6091|0
1617159600000|2021-03-31 03:00:00|6116.2|6091.8|6124.9|6100.5|6125.7|6101.3|6116.2|6091.8|0
1617159900000|2021-03-31 03:05:00|6125.5|6101.1|6124.1|6099.7|6125.5|6101.1|6120.9|6096.5|0
1617160200000|2021-03-31 03:10:00|6124.6|6100.2|6128.4|6104|6129.8|6105.4|6124.6|6100.2|0
1617160500000|2021-03-31 03:15:00|6128.9|6104.5|6124.4|6100|6128.9|6104.5|6123.5|6099.1|0
1617160800000|2021-03-31 03:20:00|6124.2|6099.8|6121.8|6097.4|6125.9|6101.5|6121.8|6097.4|0
1617161100000|2021-03-31 03:25:00|6122|6097.6|6125.3|6100.9|6125.6|6101.2|6122|6097.6|0
1617161400000|2021-03-31 03:30:00|6125.4|6101|6118.5|6094.1|6125.4|6101|6118.5|6094.1|0
1617161700000|2021-03-31 03:35:00|6119.1|6094.7|6119.9|6095.5|6122.4|6098|6119.1|6094.7|0
1617162000000|2021-03-31 03:40:00|6119.5|6095.1|6121.1|6096.7|6122.1|6097.7|6118.4|6094|0
1617162300000|2021-03-31 03:45:00|6120.3|6095.9|6119.4|6095|6121.1|6096.7|6118.5|6094.1|0
1617162600000|2021-03-31 03:50:00|6118.7|6094.3|6119.8|6095.4|6119.8|6095.4|6116.9|6092.5|0
1617162900000|2021-03-31 03:55:00|6120.7|6096.3|6119.6|6095.2|6122.6|6098.2|6119.6|6095.2|0
1617163200000|2021-03-31 04:00:00|6119.3|6094.9|6120.3|6095.9|6120.3|6095.9|6118|6093.6|0
1617163500000|2021-03-31 04:05:00|6122.4|6098|6122.9|6098.5|6123.7|6099.3|6121.3|6096.9|0
1617163800000|2021-03-31 04:10:00|6122.8|6098.4|6124|6099.6|6128.5|6104.1|6122.8|6098.4|0
1617164100000|2021-03-31 04:15:00|6124.5|6100.1|6124.3|6099.9|6128.1|6103.7|6124.3|6099.9|0
1617164400000|2021-03-31 04:20:00|6125.1|6100.7|6124.2|6099.8|6126.8|6102.4|6122.5|6098.1|0
1617164700000|2021-03-31 04:25:00|6123.4|6099|6123.6|6099.2|6124.4|6100|6122.2|6097.8|0
1617165000000|2021-03-31 04:30:00|6123.2|6098.8|6118|6093.6|6123.8|6099.4|6118|6093.6|0
1617165300000|2021-03-31 04:35:00|6114.5|6090.1|6115.7|6091.3|6118.1|6093.7|6114.4|6090|0
1617165600000|2021-03-31 04:40:00|6112.7|6088.3|6113.6|6089.2|6115.3|6090.9|6110.2|6085.8|0
1617165900000|2021-03-31 04:45:00|6113.7|6089.3|6102|6077.6|6114.6|6090.2|6102|6077.6|0
1617166200000|2021-03-31 04:50:00|6100.1|6075.7|6096.9|6072.5|6100.9|6076.5|6095.8|6071.4|0
1617166500000|2021-03-31 04:55:00|6095.3|6070.9|6088|6063.6|6097.2|6072.8|6084|6059.8|0
1617232200000|2021-03-31 23:10:00|6050|6025.8|6048.5|6024.3|6050|6025.8|6037.7|6013.5|0
1617232500000|2021-03-31 23:15:00|6044|6019.8|6054|6029.8|6054|6029.8|6042.5|6018.3|0
1617232800000|2021-03-31 23:20:00|6057.4|6033.2|6057.4|6033.2|6066|6041.8|6056.1|6031.9|0
1617233100000|2021-03-31 23:25:00|6054.3|6030.1|6054.8|6030.6|6055|6030.8|6051|6026.8|0
1617233400000|2021-03-31 23:30:00|6055.2|6031|6051.1|6026.9|6059.9|6035.7|6049.3|6025.1|0
1617233700000|2021-03-31 23:35:00|6049.9|6025.7|6048.6|6024.4|6055.7|6031.5|6048.5|6024.3|0
1617234000000|2021-03-31 23:40:00|6050.6|6026.4|6057.3|6033.1|6057.6|6033.4|6050.6|6026.4|0
1617234300000|2021-03-31 23:45:00|6056.4|6032.2|6047|6022.8|6056.4|6032.2|6047|6022.8|0
1617234600000|2021-03-31 23:50:00|6045.9|6021.7|6053.1|6028.9|6053.1|6028.9|6043.8|6019.6|0
1617234900000|2021-03-31 23:55:00|6052.4|6028.2|6050|6025.8|6053.2|6029|6047.5|6023.3|0
1617235200000|2021-04-01 00:00:00|6047.9|6023.7|6060.4|6036.2|6060.4|6036.2|6047.9|6023.7|0
1617235500000|2021-04-01 00:05:00|6058.9|6034.7|6071.3|6047.1|6071.3|6047.1|6055.6|6031.4|0
1617235800000|2021-04-01 00:10:00|6072.8|6048.6|6069.5|6045.3|6075.1|6050.9|6069.5|6045.3|0
1617236100000|2021-04-01 00:15:00|6072.7|6048.5|6069.8|6045.6|6073.2|6049|6066.5|6042.3|0
1617236400000|2021-04-01 00:20:00|6067.4|6043.2|6064.4|6040.2|6068.1|6043.9|6063.6|6039.4|0
1617236700000|2021-04-01 00:25:00|6062.8|6038.6|6061.5|6037.3|6065.9|6041.7|6057.6|6033.4|0
1617237000000|2021-04-01 00:30:00|6062.2|6038|6055.1|6030.9|6062.5|6038.3|6055.1|6030.9|0
1617237300000|2021-04-01 00:35:00|6055.6|6031.4|6054.6|6030.4|6057.6|6033.4|6052.8|6028.6|0
1617237600000|2021-04-01 00:40:00|6054.8|6030.6|6060.8|6036.6|6060.8|6036.6|6054.8|6030.6|0
1617237900000|2021-04-01 00:45:00|6059.6|6035.4|6063.1|6038.9|6063.3|6039.1|6059.6|6035.4|0
1617238200000|2021-04-01 00:50:00|6064.7|6040.5|6064.1|6039.9|6067.4|6043.2|6064.1|6039.9|0
1617238500000|2021-04-01 00:55:00|6064.2|6040|6059.7|6035.5|6064.8|6040.6|6058.8|6034.6|0
1617238800000|2021-04-01 01:00:00|6059.9|6035.7|6062.6|6038.4|6063.6|6039.4|6056.4|6032.2|0
1617239100000|2021-04-01 01:05:00|6061.6|6037.4|6067.8|6043.6|6067.8|6043.6|6061.6|6037.4|0
1617239400000|2021-04-01 01:10:00|6067.4|6043.2|6062.8|6038.6|6067.6|6043.4|6062.8|6038.6|0
1617239700000|2021-04-01 01:15:00|6062.4|6038.2|6058.9|6034.7|6062.4|6038.2|6058.7|6034.5|0
1617240000000|2021-04-01 01:20:00|6059.1|6034.9|6065.6|6041.4|6065.6|6041.4|6059.1|6034.9|0
1617240300000|2021-04-01 01:25:00|6066.5|6042.3|6071.1|6046.9|6071.1|6046.9|6066.3|6042.1|0
1617240600000|2021-04-01 01:30:00|6071.3|6047.1|6063.3|6039.1|6071.3|6047.1|6063.3|6039.1|0
1617240900000|2021-04-01 01:35:00|6064.4|6040.2|6070.3|6046.1|6070.3|6046.1|6064.4|6040.2|0
1617241200000|2021-04-01 01:40:00|6070.6|6046.4|6068.5|6044.3|6070.6|6046.4|6068.2|6044|0
1617241500000|2021-04-01 01:45:00|6067.6|6043.4|6071.5|6047.3|6071.5|6047.3|6067.6|6043.4|0
1617241800000|2021-04-01 01:50:00|6070.8|6046.6|6066.8|6042.6|6070.8|6046.6|6066.4|6042.2|0
1617242100000|2021-04-01 01:55:00|6067.5|6043.3|6065.5|6041.3|6067.5|6043.3|6064.7|6040.5|0
1617242400000|2021-04-01 02:00:00|6065.3|6041.1|6069.4|6045.2|6069.4|6045.2|6065|6040.8|0
1617242700000|2021-04-01 02:05:00|6070|6045.8|6065.6|6041.4|6074.6|6050.4|6065.6|6041.4|0
1617243000000|2021-04-01 02:10:00|6065.2|6041|6065.8|6041.6|6066.4|6042.2|6065.1|6040.9|0
1617243300000|2021-04-01 02:15:00|6067.4|6043.2|6064.2|6040|6069.2|6045|6064.2|6040|0
1617243600000|2021-04-01 02:20:00|6064.7|6040.5|6066.4|6042.2|6066.4|6042.2|6064.7|6040.5|0
1617243900000|2021-04-01 02:25:00|6065|6040.8|6066.1|6041.9|6066.1|6041.9|6065|6040.8|0
1617244200000|2021-04-01 02:30:00|6064.7|6040.5|6061.9|6037.7|6064.7|6040.5|6061.9|6037.7|0
1617244500000|2021-04-01 02:35:00|6061|6036.8|6058.8|6034.6|6061|6036.8|6057.3|6033.1|0
1617244800000|2021-04-01 02:40:00|6059.6|6035.4|6059|6034.8|6060|6035.8|6058.2|6034|0
1617245100000|2021-04-01 02:45:00|6060.2|6036|6061.3|6037.1|6062.4|6038.2|6060.2|6036|0
1617245400000|2021-04-01 02:50:00|6061.9|6037.7|6058.8|6034.6|6061.9|6037.7|6058.8|6034.6|0
1617245700000|2021-04-01 02:55:00|6058.3|6034.1|6062.5|6038.3|6062.5|6038.3|6058.3|6034.1|0
1617246000000|2021-04-01 03:00:00|6064.1|6039.9|6065.5|6041.3|6065.8|6041.6|6064.1|6039.9|0
1617246300000|2021-04-01 03:05:00|6064.8|6040.6|6062.3|6038.1|6064.8|6040.6|6061.6|6037.4|0
1617246600000|2021-04-01 03:10:00|6063.6|6039.4|6059|6034.8|6063.6|6039.4|6057.5|6033.3|0
1617246900000|2021-04-01 03:15:00|6058.8|6034.6|6060.2|6036|6060.5|6036.3|6058.4|6034.2|0
1617247200000|2021-04-01 03:20:00|6060.5|6036.3|6058.1|6033.9|6060.6|6036.4|6057.8|6033.6|0
1617247500000|2021-04-01 03:25:00|6057.9|6033.7|6056.9|6032.7|6058|6033.8|6056.1|6031.9|0
1617247800000|2021-04-01 03:30:00|6057.3|6033.1|6056.1|6031.9|6057.3|6033.1|6055.8|6031.6|0
1617248100000|2021-04-01 03:35:00|6053.7|6029.5|6056.5|6032.3|6056.5|6032.3|6053.7|6029.5|0
1617248400000|2021-04-01 03:40:00|6057.1|6032.9|6058.6|6034.4|6059.9|6035.7|6056.3|6032.1|0
1617248700000|2021-04-01 03:45:00|6058.9|6034.7|6063.1|6038.9|6063.1|6038.9|6058.5|6034.3|0
1617249000000|2021-04-01 03:50:00|6063.3|6039.1|6062.9|6038.7|6063.7|6039.5|6062.6|6038.4|0
1617249300000|2021-04-01 03:55:00|6062.3|6038.1|6063|6038.8|6063|6038.8|6061|6036.8|0
1617249600000|2021-04-01 04:00:00|6062.6|6038.4|6066.3|6042.1|6066.3|6042.1|6062.6|6038.4|0
1617249900000|2021-04-01 04:05:00|6066.9|6042.7|6068.1|6043.9|6068.5|6044.3|6066.2|6042|0
1617250200000|2021-04-01 04:10:00|6068.4|6044.2|6067.4|6043.2|6068.4|6044.2|6066.5|6042.3|0
1617250500000|2021-04-01 04:15:00|6066.8|6042.6|6070.8|6046.6|6071.1|6046.9|6066.8|6042.6|0
1617250800000|2021-04-01 04:20:00|6069.9|6045.7|6072.6|6048.4|6072.6|6048.4|6069.9|6045.7|0
1617251100000|2021-04-01 04:25:00|6071.2|6047|6072.8|6048.6|6072.8|6048.6|6071.2|6047|0
1617251400000|2021-04-01 04:30:00|6072.9|6048.7|6074.3|6050.1|6075.3|6051.1|6072.9|6048.7|0
1617251700000|2021-04-01 04:35:00|6075|6050.8|6080.3|6056.1|6080.3|6056.1|6073.3|6049.1|0
1617252000000|2021-04-01 04:40:00|6080.4|6056.2|6077.1|6052.9|6081|6056.8|6077.1|6052.9|0
1617252300000|2021-04-01 04:45:00|6078.6|6054.4|6083.6|6059.4|6083.7|6059.5|6078.6|6054.4|0
1617252600000|2021-04-01 04:50:00|6082.8|6058.6|6085.5|6061.3|6086.2|6062|6082.4|6058.2|0
1617252900000|2021-04-01 04:55:00|6085.3|6061.1|6092.2|6067.8|6094.3|6069.9|6084.3|6060.1|0
1617667800000|2021-04-06 00:10:00|6125.2|6100.8|6129.4|6105|6129.4|6105|6119.3|6094.9|0
1617668100000|2021-04-06 00:15:00|6127.2|6102.8|6125.9|6101.5|6129.7|6105.3|6125.5|6101.1|0
1617668400000|2021-04-06 00:20:00|6120.3|6095.9|6118.2|6093.8|6124.1|6099.7|6118.2|6093.8|0
1617668700000|2021-04-06 00:25:00|6113|6088.6|6114.9|6090.5|6117.9|6093.5|6113|6088.6|0
1617669000000|2021-04-06 00:30:00|6116.5|6092.1|6119.1|6094.7|6119.4|6095|6113.9|6089.5|0
1617669300000|2021-04-06 00:35:00|6121.1|6096.7|6123.6|6099.2|6124.6|6100.2|6116.9|6092.5|0
1617669600000|2021-04-06 00:40:00|6123.8|6099.4|6124.8|6100.4|6124.8|6100.4|6119.7|6095.3|0
1617669900000|2021-04-06 00:45:00|6125|6100.6|6127.2|6102.8|6127.2|6102.8|6123|6098.6|0
1617670200000|2021-04-06 00:50:00|6126.5|6102.1|6131.5|6107.1|6132.3|6107.9|6126.5|6102.1|0
1617670500000|2021-04-06 00:55:00|6132.4|6108|6133.7|6109.3|6135.6|6111.2|6132.4|6108|0
1617670800000|2021-04-06 01:00:00|6135.8|6111.4|6141.8|6117.2|6143.2|6118.6|6135.8|6111.4|0
1617671100000|2021-04-06 01:05:00|6142.3|6117.7|6139.2|6114.6|6142.4|6117.8|6138.5|6113.9|0
1617671400000|2021-04-06 01:10:00|6136.8|6112.4|6147.6|6123|6149.4|6124.8|6136.8|6112.4|0
1617671700000|2021-04-06 01:15:00|6146.6|6122|6152.8|6128.2|6153.3|6128.7|6146.6|6122|0
1617672000000|2021-04-06 01:20:00|6152.3|6127.7|6152.5|6127.9|6153.4|6128.8|6150.1|6125.5|0
1617672300000|2021-04-06 01:25:00|6152.2|6127.6|6150.4|6125.8|6152.2|6127.6|6147.6|6123|0
1617672600000|2021-04-06 01:30:00|6150.5|6125.9|6156.1|6131.5|6156.1|6131.5|6150.5|6125.9|0
1617672900000|2021-04-06 01:35:00|6154.7|6130.1|6152.9|6128.3|6155|6130.4|6151.7|6127.1|0
1617673200000|2021-04-06 01:40:00|6153.6|6129|6150.9|6126.3|6153.6|6129|6150|6125.4|0
1617673500000|2021-04-06 01:45:00|6150.2|6125.6|6156.9|6132.3|6157|6132.4|6150.2|6125.6|0
1617673800000|2021-04-06 01:50:00|6156.4|6131.8|6140|6115.4|6156.4|6131.8|6140|6115.4|0
1617674100000|2021-04-06 01:55:00|6136.5|6112.1|6124.5|6100.1|6137.4|6112.8|6124.2|6099.8|0
1617674400000|2021-04-06 02:00:00|6124.9|6100.5|6126.3|6101.9|6129.9|6105.5|6123.1|6098.7|0
1617674700000|2021-04-06 02:05:00|6125.7|6101.3|6121|6096.6|6125.7|6101.3|6119.9|6095.5|0
1617675000000|2021-04-06 02:10:00|6120.7|6096.3|6119.1|6094.7|6120.7|6096.3|6113.6|6089.2|0
1617675300000|2021-04-06 02:15:00|6120|6095.6|6119.6|6095.2|6120.2|6095.8|6117.7|6093.3|0
1617675600000|2021-04-06 02:20:00|6120.7|6096.3|6122.1|6097.7|6124.6|6100.2|6120.1|6095.7|0
1617675900000|2021-04-06 02:25:00|6120.3|6095.9|6124.9|6100.5|6124.9|6100.5|6120.3|6095.9|0
1617676200000|2021-04-06 02:30:00|6127.5|6103.1|6125.8|6101.4|6127.5|6103.1|6122.6|6098.2|0
1617676500000|2021-04-06 02:35:00|6125.2|6100.8|6125.5|6101.1|6126.9|6102.5|6124.3|6099.9|0
1617676800000|2021-04-06 02:40:00|6125.4|6101|6130.3|6105.9|6130.3|6105.9|6121.1|6096.7|0
1617677100000|2021-04-06 02:45:00|6132.2|6107.8|6133.1|6108.7|6134.6|6110.2|6131.9|6107.5|0
1617677400000|2021-04-06 02:50:00|6135.5|6111.1|6133.9|6109.5|6136.2|6111.8|6132.4|6108|0
1617677700000|2021-04-06 02:55:00|6134.6|6110.2|6138.1|6113.5|6138.1|6113.5|6132.9|6108.5|0
1617678000000|2021-04-06 03:00:00|6136.8|6112.4|6136.2|6111.8|6138.6|6114|6135.5|6111.1|0
1617678300000|2021-04-06 03:05:00|6135.3|6110.9|6133.8|6109.4|6137.6|6113|6133.1|6108.7|0
1617678600000|2021-04-06 03:10:00|6132.6|6108.2|6130.4|6106|6135.8|6111.4|6130.4|6106|0
1617678900000|2021-04-06 03:15:00|6128.8|6104.4|6124.7|6100.3|6128.8|6104.4|6123.3|6098.9|0
1617679200000|2021-04-06 03:20:00|6126.1|6101.7|6130.7|6106.3|6131|6106.6|6126|6101.6|0
1617679500000|2021-04-06 03:25:00|6129.1|6104.7|6130.6|6106.2|6131.2|6106.8|6127.7|6103.3|0
1617679800000|2021-04-06 03:30:00|6130.5|6106.1|6122.6|6098.2|6130.5|6106.1|6122.6|6098.2|0
1617680100000|2021-04-06 03:35:00|6121.8|6097.4|6130.9|6106.5|6130.9|6106.5|6121.8|6097.4|0
1617680400000|2021-04-06 03:40:00|6131.3|6106.9|6132.8|6108.4|6133|6108.6|6129.7|6105.3|0
1617680700000|2021-04-06 03:45:00|6133.5|6109.1|6134.3|6109.9|6135.2|6110.8|6130.5|6106.1|0
1617681000000|2021-04-06 03:50:00|6134.4|6110|6125.1|6100.7|6134.4|6110|6124.4|6100|0
1617681300000|2021-04-06 03:55:00|6124.5|6100.1|6131|6106.6|6131.1|6106.7|6124.5|6100.1|0
1617681600000|2021-04-06 04:00:00|6131.7|6107.3|6129.4|6105|6132.5|6108.1|6128.7|6104.3|0
1617681900000|2021-04-06 04:05:00|6127.8|6103.4|6128.5|6104.1|6131.3|6106.9|6127.8|6103.4|0
1617682200000|2021-04-06 04:10:00|6128.6|6104.2|6127.7|6103.3|6128.9|6104.5|6125.1|6100.7|0
1617682500000|2021-04-06 04:15:00|6126.9|6102.5|6120.8|6096.4|6126.9|6102.5|6120.8|6096.4|0
1617682800000|2021-04-06 04:20:00|6119.8|6095.4|6122.6|6098.2|6123.8|6099.4|6119|6094.6|0
1617683100000|2021-04-06 04:25:00|6122.5|6098.1|6123.6|6099.2|6125.3|6100.9|6122.5|6098.1|0
1617683400000|2021-04-06 04:30:00|6123.9|6099.5|6120.1|6095.7|6124.4|6100|6119.4|6095|0
1617683700000|2021-04-06 04:35:00|6121.3|6096.9|6119.2|6094.8|6121.3|6096.9|6117.7|6093.3|0
1617684000000|2021-04-06 04:40:00|6118.8|6094.4|6116.2|6091.8|6118.8|6094.4|6114.4|6090|0
1617684300000|2021-04-06 04:45:00|6116.5|6092.1|6123.6|6099.2|6123.6|6099.2|6114.4|6090|0
1617684600000|2021-04-06 04:50:00|6123.8|6099.4|6123|6098.6|6126.1|6101.7|6123|6098.6|0
1617684900000|2021-04-06 04:55:00|6123.1|6098.7|6129|6104.6|6130.8|6106.4|6122.3|6097.9|0
1617685200000|2021-04-06 05:00:00|6129.1|6104.7|6128.8|6104.4|6129.1|6104.7|6125.5|6101.1|0
1617685500000|2021-04-06 05:05:00|6129.1|6104.7|6128.5|6104.1|6131.4|6107|6128.5|6104.1|0
1617685800000|2021-04-06 05:10:00|6129.1|6104.7|6125.5|6101.1|6130.7|6106.3|6125.5|6101.1|0
1617686100000|2021-04-06 05:15:00|6125|6100.6|6125.4|6101|6127.3|6102.9|6125|6100.6|0
1617686400000|2021-04-06 05:20:00|6126.1|6101.7|6126.4|6102|6126.5|6102.1|6124|6099.6|0
1617686700000|2021-04-06 05:25:00|6126.5|6102.1|6125.9|6101.5|6127.4|6103|6125.4|6101|0
1617687000000|2021-04-06 05:30:00|6123.5|6099.1|6126.3|6101.9|6126.3|6101.9|6123.5|6099.1|0
1617687300000|2021-04-06 05:35:00|6125.7|6101.3|6126.7|6102.3|6126.7|6102.3|6124.7|6100.3|0
1617687600000|2021-04-06 05:40:00|6126.2|6101.8|6122.3|6097.9|6126.2|6101.8|6121.4|6097|0
1617687900000|2021-04-06 05:45:00|6122.9|6098.5|6123.5|6099.1|6123.5|6099.1|6120.5|6096.1|0
1617688200000|2021-04-06 05:50:00|6123|6098.6|6122.6|6098.2|6123.8|6099.4|6121.5|6097.1|0
1617688500000|2021-04-06 05:55:00|6127.5|6103.1|6121.8|6097.4|6127.5|6103.1|6119.9|6095.5|0
1617754200000|2021-04-07 00:10:00|6109.5|6085.1|6117|6092.6|6117.6|6093.2|6109.2|6084.8|0
1617754500000|2021-04-07 00:15:00|6113.9|6089.5|6106.2|6081.8|6113.9|6089.5|6103.4|6079|0
1617754800000|2021-04-07 00:20:00|6106.5|6082.1|6109.9|6085.5|6113.5|6089.1|6106.5|6082.1|0
1617755100000|2021-04-07 00:25:00|6106.9|6082.5|6105.8|6081.4|6107.6|6083.2|6099.4|6075|0
1617755400000|2021-04-07 00:30:00|6105.2|6080.8|6104.8|6080.4|6113.3|6088.9|6103.5|6079.1|0
1617755700000|2021-04-07 00:35:00|6100.7|6076.3|6105.4|6081|6108.9|6084.5|6100.7|6076.3|0
1617756000000|2021-04-07 00:40:00|6108.2|6083.8|6111|6086.6|6111|6086.6|6105.1|6080.7|0
1617756300000|2021-04-07 00:45:00|6108.5|6084.1|6105.3|6080.9|6108.5|6084.1|6099.5|6075.1|0
1617756600000|2021-04-07 00:50:00|6106|6081.6|6109.8|6085.4|6110.9|6086.5|6106|6081.6|0
1617756900000|2021-04-07 00:55:00|6109.4|6085|6121|6096.6|6121|6096.6|6109.4|6085|0
1617757200000|2021-04-07 01:00:00|6123.2|6098.8|6126.3|6101.9|6129.2|6104.8|6123.2|6098.8|0
1617757500000|2021-04-07 01:05:00|6123.4|6099|6116.5|6092.1|6125.7|6101.3|6116.5|6092.1|0
1617757800000|2021-04-07 01:10:00|6116.7|6092.3|6124.7|6100.3|6124.7|6100.3|6116.7|6092.3|0
1617758100000|2021-04-07 01:15:00|6126|6101.6|6128.6|6104.2|6128.6|6104.2|6119.2|6094.8|0
1617758400000|2021-04-07 01:20:00|6127.5|6103.1|6125.2|6100.8|6127.7|6103.3|6123.1|6098.7|0
1617758700000|2021-04-07 01:25:00|6124.4|6100|6123.2|6098.8|6124.4|6100|6119.4|6095|0
1617759000000|2021-04-07 01:30:00|6123.8|6099.4|6122.9|6098.5|6125.3|6100.9|6122.3|6097.9|0
1617759300000|2021-04-07 01:35:00|6124.7|6100.3|6124.6|6100.2|6124.7|6100.3|6119.9|6095.5|0
1617759600000|2021-04-07 01:40:00|6123.8|6099.4|6114.5|6090.1|6123.8|6099.4|6113.9|6089.5|0
1617759900000|2021-04-07 01:45:00|6114.8|6090.4|6111.5|6087.1|6117.3|6092.9|6111.5|6087.1|0
1617760200000|2021-04-07 01:50:00|6111.1|6086.7|6104.1|6079.7|6111.1|6086.7|6104.1|6079.7|0
1617760500000|2021-04-07 01:55:00|6104.3|6079.9|6100.4|6076|6104.3|6079.9|6100.1|6075.7|0
1617760800000|2021-04-07 02:00:00|6100.6|6076.2|6102.6|6078.2|6103.1|6078.7|6100.6|6076.2|0
1617761100000|2021-04-07 02:05:00|6102.1|6077.7|6104.5|6080.1|6105|6080.6|6101.9|6077.5|0
1617761400000|2021-04-07 02:10:00|6103.3|6078.9|6107.8|6083.4|6107.8|6083.4|6101.7|6077.3|0
1617761700000|2021-04-07 02:15:00|6109|6084.6|6101.1|6076.7|6109|6084.6|6101.1|6076.7|0
1617762000000|2021-04-07 02:20:00|6101.8|6077.4|6100.4|6076|6101.8|6077.4|6098.5|6074.1|0
1617762300000|2021-04-07 02:25:00|6100.3|6075.9|6097.8|6073.4|6101.3|6076.9|6097.8|6073.4|0
1617762600000|2021-04-07 02:30:00|6098.6|6074.2|6099.8|6075.4|6100.3|6075.9|6098|6073.6|0
1617762900000|2021-04-07 02:35:00|6098.9|6074.5|6102.3|6077.9|6103|6078.6|6098.5|6074.1|0
1617763200000|2021-04-07 02:40:00|6103.5|6079.1|6108.1|6083.7|6109.5|6085.1|6103.2|6078.8|0
1617763500000|2021-04-07 02:45:00|6107.3|6082.9|6107.5|6083.1|6109.5|6085.1|6105|6080.6|0
1617763800000|2021-04-07 02:50:00|6107.3|6082.9|6105.3|6080.9|6107.3|6082.9|6103.9|6079.5|0
1617764100000|2021-04-07 02:55:00|6106.2|6081.8|6105.5|6081.1|6106.2|6081.8|6103.7|6079.3|0
1617764400000|2021-04-07 03:00:00|6107.2|6082.8|6110|6085.6|6110.2|6085.8|6107.2|6082.8|0
1617764700000|2021-04-07 03:05:00|6111|6086.6|6113.3|6088.9|6113.3|6088.9|6110.4|6086|0
1617765000000|2021-04-07 03:10:00|6115.2|6090.8|6117.6|6093.2|6117.6|6093.2|6113.1|6088.7|0
1617765300000|2021-04-07 03:15:00|6115.9|6091.5|6115.6|6091.2|6118.5|6094.1|6115.5|6091.1|0
1617765600000|2021-04-07 03:20:00|6116.3|6091.9|6116.6|6092.2|6118.8|6094.4|6116.3|6091.9|0
1617765900000|2021-04-07 03:25:00|6115.5|6091.1|6118.7|6094.3|6119|6094.6|6115.4|6091|0
1617766200000|2021-04-07 03:30:00|6118.8|6094.4|6124|6099.6|6124|6099.6|6117.4|6093|0
1617766500000|2021-04-07 03:35:00|6124.1|6099.7|6122.5|6098.1|6124.5|6100.1|6120.5|6096.1|0
1617766800000|2021-04-07 03:40:00|6121.3|6096.9|6119.8|6095.4|6122.1|6097.7|6117.3|6092.9|0
1617767100000|2021-04-07 03:45:00|6120.5|6096.1|6121.4|6097|6121.4|6097|6117.3|6092.9|0
1617767400000|2021-04-07 03:50:00|6122|6097.6|6124.6|6100.2|6124.8|6100.4|6121|6096.6|0
1617767700000|2021-04-07 03:55:00|6124|6099.6|6122.2|6097.8|6124|6099.6|6120.6|6096.2|0
1617768000000|2021-04-07 04:00:00|6121.8|6097.4|6121.3|6096.9|6122.6|6098.2|6120.9|6096.5|0
1617768300000|2021-04-07 04:05:00|6122.2|6097.8|6119.6|6095.2|6122.2|6097.8|6118.9|6094.5|0
1617768600000|2021-04-07 04:10:00|6120.2|6095.8|6120.1|6095.7|6121.1|6096.7|6118.8|6094.4|0
1617768900000|2021-04-07 04:15:00|6119.9|6095.5|6122.7|6098.3|6122.7|6098.3|6119.8|6095.4|0
1617769200000|2021-04-07 04:20:00|6123.4|6099|6123.1|6098.7|6124|6099.6|6122.2|6097.8|0
1617769500000|2021-04-07 04:25:00|6122.5|6098.1|6122.7|6098.3|6123.8|6099.4|6121.8|6097.4|0
1617769800000|2021-04-07 04:30:00|6123.1|6098.7|6123.5|6099.1|6124.3|6099.9|6123|6098.6|0
1617770100000|2021-04-07 04:35:00|6123.8|6099.4|6125.7|6101.3|6125.7|6101.3|6123.8|6099.4|0
1617770400000|2021-04-07 04:40:00|6125.3|6100.9|6130.6|6106.2|6130.7|6106.3|6125.3|6100.9|0
1617770700000|2021-04-07 04:45:00|6130.2|6105.8|6128.1|6103.7|6131.6|6107.2|6128.1|6103.7|0
1617771000000|2021-04-07 04:50:00|6128.4|6104|6127.9|6103.5|6129.1|6104.7|6126.2|6101.8|0
1617771300000|2021-04-07 04:55:00|6128.5|6104.1|6127.6|6103.2|6130.1|6105.7|6127.6|6103.2|0
1617771600000|2021-04-07 05:00:00|6128.8|6104.4|6128.4|6104|6129.7|6105.3|6126.6|6102.2|0
1617771900000|2021-04-07 05:05:00|6128|6103.6|6125.4|6101|6128|6103.6|6125.4|6101|0
1617772200000|2021-04-07 05:10:00|6124.4|6100|6124.6|6100.2|6124.6|6100.2|6123.1|6098.7|0
1617772500000|2021-04-07 05:15:00|6124.2|6099.8|6123.8|6099.4|6126.8|6102.4|6123.8|6099.4|0
1617772800000|2021-04-07 05:20:00|6124.1|6099.7|6130.5|6106.1|6130.5|6106.1|6124.1|6099.7|0
1617773100000|2021-04-07 05:25:00|6130.3|6105.9|6136.2|6111.8|6136.2|6111.8|6130.3|6105.9|0
1617773400000|2021-04-07 05:30:00|6136|6111.6|6137.6|6113|6138.7|6114.1|6135.9|6111.5|0
1617773700000|2021-04-07 05:35:00|6137.4|6112.8|6133.6|6109.2|6137.4|6112.8|6133.6|6109.2|0
1617774000000|2021-04-07 05:40:00|6134|6109.6|6132.5|6108.1|6134|6109.6|6132.5|6108.1|0
1617774300000|2021-04-07 05:45:00|6131.9|6107.5|6134.2|6109.8|6135.5|6111.1|6131.9|6107.5|0
1617774600000|2021-04-07 05:50:00|6133.5|6109.1|6133.1|6108.7|6133.5|6109.1|6130.5|6106.1|0
1617774900000|2021-04-07 05:55:00|6133.3|6108.9|6128.5|6104.1|6134|6109.6|6128.5|6104.1|0
1617840600000|2021-04-08 00:10:00|6181.2|6156.6|6182.4|6157.8|6186.8|6162.2|6181.2|6156.6|0
1617840900000|2021-04-08 00:15:00|6184.5|6159.9|6178.4|6153.8|6185.1|6160.5|6174.7|6150.1|0
1617841200000|2021-04-08 00:20:00|6177.9|6153.3|6189.1|6164.3|6189.1|6164.3|6177.9|6153.3|0
1617841500000|2021-04-08 00:25:00|6187.2|6162.6|6193.9|6169.1|6193.9|6169.1|6187.2|6162.6|0
1617841800000|2021-04-08 00:30:00|6192.3|6167.5|6198.5|6173.7|6200.6|6175.8|6191.7|6166.9|0
1617842100000|2021-04-08 00:35:00|6200.9|6176.1|6208.3|6183.5|6209.1|6184.3|6200.9|6176.1|0
1617842400000|2021-04-08 00:40:00|6211.3|6186.5|6222|6197.2|6225|6200.2|6211.3|6186.5|0
1617842700000|2021-04-08 00:45:00|6223.2|6198.4|6223.7|6198.9|6226.1|6201.3|6223.2|6198.4|0
1617843000000|2021-04-08 00:50:00|6225.5|6200.7|6228.1|6203.3|6229.1|6204.3|6225.5|6200.7|0
1617843300000|2021-04-08 00:55:00|6228.6|6203.8|6223|6198.2|6228.6|6203.8|6223|6198.2|0
1617843600000|2021-04-08 01:00:00|6222.9|6198.1|6221.5|6196.7|6224.2|6199.4|6221.5|6196.7|0
1617843900000|2021-04-08 01:05:00|6220.6|6195.8|6216.1|6191.3|6220.6|6195.8|6215.3|6190.5|0
1617844200000|2021-04-08 01:10:00|6216.6|6191.8|6231.5|6206.7|6231.5|6206.7|6216.6|6191.8|0
1617844500000|2021-04-08 01:15:00|6232.9|6208.1|6239.9|6214.9|6239.9|6214.9|6232.9|6208.1|0
1617844800000|2021-04-08 01:20:00|6239|6214|6244|6219|6248.5|6223.5|6238.8|6213.8|0
1617845100000|2021-04-08 01:25:00|6243.9|6218.9|6238.9|6213.9|6243.9|6218.9|6238.3|6213.3|0
1617845400000|2021-04-08 01:30:00|6238.5|6213.5|6241.6|6216.6|6242.4|6217.4|6238.3|6213.3|0
1617845700000|2021-04-08 01:35:00|6242.5|6217.5|6235.8|6211|6242.5|6217.5|6233.3|6208.5|0
1617846000000|2021-04-08 01:40:00|6239.1|6214.1|6231.9|6207.1|6242|6217|6231.9|6207.1|0
1617846300000|2021-04-08 01:45:00|6232.6|6207.8|6225.9|6201.1|6235.9|6211.1|6225.9|6201.1|0
1617846600000|2021-04-08 01:50:00|6223.9|6199.1|6223.1|6198.3|6223.9|6199.1|6218|6193.2|0
1617846900000|2021-04-08 01:55:00|6221.7|6196.9|6220.3|6195.5|6222|6197.2|6220.3|6195.5|0
1617847200000|2021-04-08 02:00:00|6220.2|6195.4|6218.3|6193.5|6220.6|6195.8|6217.6|6192.8|0
1617847500000|2021-04-08 02:05:00|6217.8|6193|6217.3|6192.5|6219.2|6194.4|6217.2|6192.4|0
1617847800000|2021-04-08 02:10:00|6216.9|6192.1|6213.9|6189.1|6216.9|6192.1|6210.8|6186|0
1617848100000|2021-04-08 02:15:00|6215.4|6190.6|6212.8|6188|6215.4|6190.6|6211.7|6186.9|0
1617848400000|2021-04-08 02:20:00|6213|6188.2|6217|6192.2|6217|6192.2|6213|6188.2|0
1617848700000|2021-04-08 02:25:00|6217.4|6192.6|6226.9|6202.1|6229.3|6204.5|6217.4|6192.6|0
1617849000000|2021-04-08 02:30:00|6225.9|6201.1|6222.1|6197.3|6225.9|6201.1|6221.5|6196.7|0
1617849300000|2021-04-08 02:35:00|6222.7|6197.9|6225.2|6200.4|6225.3|6200.5|6222.7|6197.9|0
1617849600000|2021-04-08 02:40:00|6225.9|6201.1|6220.5|6195.7|6227|6202.2|6220.5|6195.7|0
1617849900000|2021-04-08 02:45:00|6219.4|6194.6|6222.3|6197.5|6223.9|6199.1|6219.4|6194.6|0
1617850200000|2021-04-08 02:50:00|6221.7|6196.9|6226.4|6201.6|6226.4|6201.6|6221.7|6196.9|0
1617850500000|2021-04-08 02:55:00|6228.3|6203.5|6228.3|6203.5|6228.7|6203.9|6226.6|6201.8|0
1617850800000|2021-04-08 03:00:00|6225.3|6200.5|6225.5|6200.7|6225.8|6201|6223.6|6198.8|0
1617851100000|2021-04-08 03:05:00|6224.6|6199.8|6224.4|6199.6|6224.9|6200.1|6223.5|6198.7|0
1617851400000|2021-04-08 03:10:00|6224.6|6199.8|6220.4|6195.6|6225.7|6200.9|6219.8|6195|0
1617851700000|2021-04-08 03:15:00|6219.8|6195|6219.5|6194.7|6222.4|6197.6|6218.3|6193.5|0
1617852000000|2021-04-08 03:20:00|6220.2|6195.4|6216|6191.2|6221.4|6196.6|6215.2|6190.4|0
1617852300000|2021-04-08 03:25:00|6215.7|6190.9|6211.5|6186.7|6216.6|6191.8|6211.1|6186.3|0
1617852600000|2021-04-08 03:30:00|6211.8|6187|6210.1|6185.3|6213.1|6188.3|6209.9|6185.1|0
1617852900000|2021-04-08 03:35:00|6210.3|6185.5|6208.6|6183.8|6211.3|6186.5|6208.6|6183.8|0
1617853200000|2021-04-08 03:40:00|6209.1|6184.3|6213.9|6189.1|6213.9|6189.1|6209.1|6184.3|0
1617853500000|2021-04-08 03:45:00|6213.1|6188.3|6213.7|6188.9|6216.5|6191.7|6213.1|6188.3|0
1617853800000|2021-04-08 03:50:00|6213.4|6188.6|6210.9|6186.1|6213.4|6188.6|6209.5|6184.7|0
1617854100000|2021-04-08 03:55:00|6212|6187.2|6210.1|6185.3|6214.3|6189.5|6210.1|6185.3|0
1617854400000|2021-04-08 04:00:00|6210.9|6186.1|6209|6184.2|6210.9|6186.1|6207.4|6182.6|0
1617854700000|2021-04-08 04:05:00|6211|6186.2|6212.8|6188|6212.8|6188|6210.7|6185.9|0
1617855000000|2021-04-08 04:10:00|6211.2|6186.4|6209.2|6184.4|6211.6|6186.8|6208.8|6184|0
1617855300000|2021-04-08 04:15:00|6208.4|6183.6|6205.7|6180.9|6211.1|6186.3|6205.7|6180.9|0
1617855600000|2021-04-08 04:20:00|6206.2|6181.4|6205.2|6180.4|6207.7|6182.9|6205.2|6180.4|0
1617855900000|2021-04-08 04:25:00|6202.5|6177.7|6202.3|6177.5|6205.2|6180.4|6202.3|6177.5|0
1617856200000|2021-04-08 04:30:00|6202.7|6177.9|6210.3|6185.5|6210.3|6185.5|6202.7|6177.9|0
1617856500000|2021-04-08 04:35:00|6208.8|6184|6207.9|6183.1|6208.8|6184|6205.9|6181.1|0
1617856800000|2021-04-08 04:40:00|6208.9|6184.1|6205.6|6180.8|6208.9|6184.1|6204.2|6179.4|0
1617857100000|2021-04-08 04:45:00|6206.9|6182.1|6205.6|6180.8|6207.2|6182.4|6203.8|6179|0
1617857400000|2021-04-08 04:50:00|6204.4|6179.6|6201.2|6176.4|6204.5|6179.7|6201.2|6176.4|0
1617857700000|2021-04-08 04:55:00|6200.4|6175.6|6196.8|6172|6201|6176.2|6195.5|6170.7|0
1617858000000|2021-04-08 05:00:00|6196.7|6171.9|6191.2|6166.4|6196.7|6171.9|6190.3|6165.5|0
1617858300000|2021-04-08 05:05:00|6192.4|6167.6|6194.1|6169.3|6194.1|6169.3|6189.8|6165|0
1617858600000|2021-04-08 05:10:00|6195.7|6170.9|6199.8|6175|6199.8|6175|6195.7|6170.9|0
1617858900000|2021-04-08 05:15:00|6199.3|6174.5|6198.7|6173.9|6200.3|6175.5|6198.2|6173.4|0
1617859200000|2021-04-08 05:20:00|6198.4|6173.6|6200.7|6175.9|6200.9|6176.1|6198.4|6173.6|0
1617859500000|2021-04-08 05:25:00|6201.1|6176.3|6199.3|6174.5|6201.1|6176.3|6198.8|6174|0
1617859800000|2021-04-08 05:30:00|6200.1|6175.3|6206.6|6181.8|6206.6|6181.8|6200.1|6175.3|0
1617860100000|2021-04-08 05:35:00|6205.5|6180.7|6198.7|6173.9|6205.5|6180.7|6198.7|6173.9|0
1617860400000|2021-04-08 05:40:00|6201.2|6176.4|6197.2|6172.4|6201.5|6176.7|6196.6|6171.8|0
1617860700000|2021-04-08 05:45:00|6197.6|6172.8|6197.6|6172.8|6198.4|6173.6|6195.9|6171.1|0
1617861000000|2021-04-08 05:50:00|6196.5|6171.7|6198.2|6173.4|6198.6|6173.8|6195.7|6170.9|0
1617861300000|2021-04-08 05:55:00|6197.8|6173|6198.3|6173.5|6198.3|6173.5|6195.1|6170.3|0
1617927000000|2021-04-09 00:10:00|6186.2|6161.6|6174.8|6150.2|6188.4|6163.6|6172.6|6148|0
1617927300000|2021-04-09 00:15:00|6174.7|6150.1|6175.9|6151.3|6177|6152.4|6170.9|6146.3|0
1617927600000|2021-04-09 00:20:00|6172.1|6147.5|6173.2|6148.6|6177.3|6152.7|6169.2|6144.6|0
1617927900000|2021-04-09 00:25:00|6170.7|6146.1|6171.9|6147.3|6174.4|6149.8|6170.7|6146.1|0
1617928200000|2021-04-09 00:30:00|6168.8|6144.2|6166.9|6142.3|6168.8|6144.2|6164.6|6140|0
1617928500000|2021-04-09 00:35:00|6168.1|6143.5|6171.3|6146.7|6171.3|6146.7|6164.2|6139.6|0
1617928800000|2021-04-09 00:40:00|6170.9|6146.3|6171.3|6146.7|6172.4|6147.8|6170.9|6146.3|0
1617929100000|2021-04-09 00:45:00|6168.4|6143.8|6165.5|6140.9|6171.8|6147.2|6165.5|6140.9|0
1617929400000|2021-04-09 00:50:00|6166.1|6141.5|6165.9|6141.3|6169.1|6144.5|6164.3|6139.7|0
1617929700000|2021-04-09 00:55:00|6166.3|6141.7|6166.1|6141.5|6166.9|6142.3|6165.8|6141.2|0
1617930000000|2021-04-09 01:00:00|6166.9|6142.3|6170.9|6146.3|6171.9|6147.3|6165.2|6140.6|0
1617930300000|2021-04-09 01:05:00|6170.6|6146|6174.5|6149.9|6174.5|6149.9|6167.3|6142.7|0
1617930600000|2021-04-09 01:10:00|6174.4|6149.8|6172.8|6148.2|6176.5|6151.9|6172.6|6148|0
1617930900000|2021-04-09 01:15:00|6172.6|6148|6167.7|6143.1|6172.6|6148|6167.6|6143|0
1617931200000|2021-04-09 01:20:00|6167.3|6142.7|6173.2|6148.6|6173.2|6148.6|6167.3|6142.7|0
1617931500000|2021-04-09 01:25:00|6171.6|6147|6177.6|6153|6177.9|6153.3|6171.6|6147|0
1617931800000|2021-04-09 01:30:00|6178.1|6153.5|6176.9|6152.3|6178.9|6154.3|6176.7|6152.1|0
1617932100000|2021-04-09 01:35:00|6177.9|6153.3|6174.7|6150.1|6178.8|6154.2|6173.5|6148.9|0
1617932400000|2021-04-09 01:40:00|6173.9|6149.3|6176.1|6151.5|6177.8|6153.2|6173.9|6149.3|0
1617932700000|2021-04-09 01:45:00|6176|6151.4|6186.2|6161.6|6186.2|6161.6|6176|6151.4|0
1617933000000|2021-04-09 01:50:00|6188.4|6163.6|6188|6163.2|6192.4|6167.6|6188|6163.2|0
1617933300000|2021-04-09 01:55:00|6187|6162.4|6178|6153.4|6187|6162.4|6177.7|6153.1|0
1617933600000|2021-04-09 02:00:00|6177.1|6152.5|6175.9|6151.3|6178.2|6153.6|6175.4|6150.8|0
1617933900000|2021-04-09 02:05:00|6173.5|6148.9|6170|6145.4|6173.8|6149.2|6169.7|6145.1|0
1617934200000|2021-04-09 02:10:00|6170.5|6145.9|6168.7|6144.1|6170.5|6145.9|6166.8|6142.2|0
1617934500000|2021-04-09 02:15:00|6169.5|6144.9|6171.1|6146.5|6171.1|6146.5|6167.7|6143.1|0
1617934800000|2021-04-09 02:20:00|6171.7|6147.1|6172.1|6147.5|6174.6|6150|6171|6146.4|0
1617935100000|2021-04-09 02:25:00|6172.7|6148.1|6176.6|6152|6176.6|6152|6172|6147.4|0
1617935400000|2021-04-09 02:30:00|6177.6|6153|6186.7|6162.1|6186.7|6162.1|6175.9|6151.3|0
1617935700000|2021-04-09 02:35:00|6188.4|6163.6|6186.3|6161.7|6190.7|6165.9|6186.3|6161.7|0
1617936000000|2021-04-09 02:40:00|6187.5|6162.7|6189.7|6164.9|6190|6165.2|6186.2|6161.6|0
1617936300000|2021-04-09 02:45:00|6189.3|6164.5|6191.6|6166.8|6191.6|6166.8|6189.3|6164.5|0
1617936600000|2021-04-09 02:50:00|6191.7|6166.9|6190.7|6165.9|6193|6168.2|6190.5|6165.7|0
1617936900000|2021-04-09 02:55:00|6190.5|6165.7|6187.8|6163|6190.5|6165.7|6187.8|6163|0
1617937200000|2021-04-09 03:00:00|6186.8|6162.2|6188.6|6163.8|6189.4|6164.6|6186.1|6161.5|0
1617937500000|2021-04-09 03:05:00|6188.9|6164.1|6190.7|6165.9|6191.5|6166.7|6188.6|6163.8|0
1617937800000|2021-04-09 03:10:00|6191|6166.2|6190.2|6165.4|6191.9|6167.1|6190.2|6165.4|0
1617938100000|2021-04-09 03:15:00|6189.6|6164.8|6193|6168.2|6193.5|6168.7|6188.1|6163.3|0
1617938400000|2021-04-09 03:20:00|6194.1|6169.3|6194.6|6169.8|6194.6|6169.8|6192.9|6168.1|0
1617938700000|2021-04-09 03:25:00|6193.9|6169.1|6189.6|6164.8|6196.2|6171.4|6189.6|6164.8|0
1617939000000|2021-04-09 03:30:00|6189.9|6165.1|6192|6167.2|6193.5|6168.7|6189.5|6164.7|0
1617939300000|2021-04-09 03:35:00|6193.1|6168.3|6192.4|6167.6|6196.3|6171.5|6192.4|6167.6|0
1617939600000|2021-04-09 03:40:00|6193|6168.2|6199.3|6174.5|6199.4|6174.6|6193|6168.2|0
1617939900000|2021-04-09 03:45:00|6195.7|6170.9|6193.5|6168.7|6197|6172.2|6193.5|6168.7|0
1617940200000|2021-04-09 03:50:00|6193.4|6168.6|6184.1|6159.5|6193.4|6168.6|6183|6158.4|0
1617940500000|2021-04-09 03:55:00|6183.2|6158.6|6181|6156.4|6183.6|6159|6181|6156.4|0
1617940800000|2021-04-09 04:00:00|6180|6155.4|6173.6|6149|6180|6155.4|6172.5|6147.9|0
1617941100000|2021-04-09 04:05:00|6172.9|6148.3|6175.9|6151.3|6176.7|6152.1|6171.9|6147.3|0
1617941400000|2021-04-09 04:10:00|6174.7|6150.1|6181.4|6156.8|6181.4|6156.8|6174.6|6150|0
1617941700000|2021-04-09 04:15:00|6182.5|6157.9|6185.6|6161|6185.8|6161.2|6182.5|6157.9|0
1617942000000|2021-04-09 04:20:00|6186.6|6162|6189.3|6164.5|6191.3|6166.5|6186.6|6162|0
1617942300000|2021-04-09 04:25:00|6188.3|6163.5|6186.2|6161.6|6188.3|6163.5|6186.2|6161.6|0
1617942600000|2021-04-09 04:30:00|6186.3|6161.7|6186.4|6161.8|6188.8|6164|6186.3|6161.7|0
1617942900000|2021-04-09 04:35:00|6187.5|6162.7|6186.4|6161.8|6189.8|6165|6186|6161.4|0
1617943200000|2021-04-09 04:40:00|6186.5|6161.9|6190.4|6165.6|6190.4|6165.6|6186.5|6161.9|0
1617943500000|2021-04-09 04:45:00|6190.7|6165.9|6193.2|6168.4|6194.5|6169.7|6190.7|6165.9|0
1617943800000|2021-04-09 04:50:00|6193.5|6168.7|6196.8|6172|6199.2|6174.4|6193.5|6168.7|0
1617944100000|2021-04-09 04:55:00|6197.2|6172.4|6196.3|6171.5|6198.8|6174|6194.9|6170.1|0
1617944400000|2021-04-09 05:00:00|6194.9|6170.1|6200.9|6176.1|6200.9|6176.1|6194.9|6170.1|0
1617944700000|2021-04-09 05:05:00|6201.7|6176.9|6195.8|6171|6202.5|6177.7|6195.8|6171|0
1617945000000|2021-04-09 05:10:00|6194.4|6169.6|6191.1|6166.3|6194.4|6169.6|6191.1|6166.3|0
1617945300000|2021-04-09 05:15:00|6190.5|6165.7|6188.9|6164.1|6192.6|6167.8|6188.5|6163.7|0
1617945600000|2021-04-09 05:20:00|6189.2|6164.4|6190.6|6165.8|6190.6|6165.8|6188|6163.2|0
1617945900000|2021-04-09 05:25:00|6190.8|6166|6191.5|6166.7|6192.6|6167.8|6189.7|6164.9|0
1617946200000|2021-04-09 05:30:00|6192.1|6167.3|6192.5|6167.7|6192.5|6167.7|6191.1|6166.3|0
1617946500000|2021-04-09 05:35:00|6192.2|6167.4|6194|6169.2|6194.6|6169.8|6192.2|6167.4|0
1617946800000|2021-04-09 05:40:00|6195.2|6170.4|6195.6|6170.8|6198|6173.2|6195.2|6170.4|0
1617947100000|2021-04-09 05:45:00|6194.7|6169.9|6198.3|6173.5|6199.5|6174.7|6194.7|6169.9|0
1617947400000|2021-04-09 05:50:00|6198.2|6173.4|6200.8|6176|6201.2|6176.4|6198.2|6173.4|0
1617947700000|2021-04-09 05:55:00|6201.3|6176.5|6200.5|6175.7|6202.9|6178.1|6200.5|6175.7|0
1618186200000|2021-04-12 00:10:00|6198.5|6173.7|6187.5|6162.7|6198.6|6173.8|6186.5|6161.9|0
1618186500000|2021-04-12 00:15:00|6189.6|6164.8|6194.9|6170.1|6195.4|6170.6|6189.1|6164.3|0
1618186800000|2021-04-12 00:20:00|6196.9|6172.1|6208.1|6183.3|6208.1|6183.3|6196.9|6172.1|0
1618187100000|2021-04-12 00:25:00|6210.4|6185.6|6214.8|6190|6219|6194.2|6209.1|6184.3|0
1618187400000|2021-04-12 00:30:00|6214.7|6189.9|6208.5|6183.7|6214.8|6190|6206.7|6181.9|0
1618187700000|2021-04-12 00:35:00|6209|6184.2|6207.2|6182.4|6209|6184.2|6204.4|6179.6|0
1618188000000|2021-04-12 00:40:00|6205.1|6180.3|6205.3|6180.5|6208.4|6183.6|6204.2|6179.4|0
1618188300000|2021-04-12 00:45:00|6204.7|6179.9|6202.2|6177.4|6204.9|6180.1|6199.1|6174.3|0
1618188600000|2021-04-12 00:50:00|6201.4|6176.6|6196.2|6171.4|6201.4|6176.6|6194.9|6170.1|0
1618188900000|2021-04-12 00:55:00|6196.8|6172|6195.4|6170.6|6196.8|6172|6188.6|6163.8|0
1618189200000|2021-04-12 01:00:00|6194.5|6169.7|6192.4|6167.6|6194.7|6169.9|6192|6167.2|0
1618189500000|2021-04-12 01:05:00|6194.3|6169.5|6191.9|6167.1|6194.8|6170|6190.1|6165.3|0
1618189800000|2021-04-12 01:10:00|6193.6|6168.8|6194.6|6169.8|6194.7|6169.9|6192.6|6167.8|0
1618190100000|2021-04-12 01:15:00|6195.4|6170.6|6198.3|6173.5|6198.3|6173.5|6195.3|6170.5|0
1618190400000|2021-04-12 01:20:00|6197.7|6172.9|6197.5|6172.7|6199.8|6175|6197|6172.2|0
1618190700000|2021-04-12 01:25:00|6198.6|6173.8|6195|6170.2|6199.1|6174.3|6193.3|6168.5|0
1618191000000|2021-04-12 01:30:00|6195.5|6170.7|6186.3|6161.7|6195.5|6170.7|6185|6160.4|0
1618191300000|2021-04-12 01:35:00|6184.4|6159.8|6191.4|6166.6|6191.8|6167|6184.4|6159.8|0
1618191600000|2021-04-12 01:40:00|6194.2|6169.4|6193|6168.2|6195.2|6170.4|6192.5|6167.7|0
1618191900000|2021-04-12 01:45:00|6196.3|6171.5|6194.2|6169.4|6196.3|6171.5|6191.5|6166.7|0
1618192200000|2021-04-12 01:50:00|6195.7|6170.9|6200.3|6175.5|6200.6|6175.8|6195.7|6170.9|0
1618192500000|2021-04-12 01:55:00|6200.4|6175.6|6199|6174.2|6202.7|6177.9|6199|6174.2|0
1618192800000|2021-04-12 02:00:00|6198.9|6174.1|6194.9|6170.1|6200.4|6175.6|6194.9|6170.1|0
1618193100000|2021-04-12 02:05:00|6193.3|6168.5|6192.7|6167.9|6194.9|6170.1|6192.7|6167.9|0
1618193400000|2021-04-12 02:10:00|6191.7|6166.9|6195.3|6170.5|6195.3|6170.5|6191.3|6166.5|0
1618193700000|2021-04-12 02:15:00|6195.5|6170.7|6194.8|6170|6197.5|6172.7|6193.8|6169|0
1618194000000|2021-04-12 02:20:00|6192.3|6167.5|6188.9|6164.1|6192.3|6167.5|6187.6|6162.8|0
1618194300000|2021-04-12 02:25:00|6190.2|6165.4|6190.5|6165.7|6191.8|6167|6190|6165.2|0
1618194600000|2021-04-12 02:30:00|6190.4|6165.6|6190.5|6165.7|6192.8|6168|6190.4|6165.6|0
1618194900000|2021-04-12 02:35:00|6189.5|6164.7|6190.2|6165.4|6190.2|6165.4|6187.8|6163|0
1618195200000|2021-04-12 02:40:00|6189.1|6164.3|6187.4|6162.7|6189.1|6164.3|6187.4|6162.7|0
1618195500000|2021-04-12 02:45:00|6187.5|6162.6|6187.4|6162.7|6188.1|6163.3|6187.1|6162.5|0
1618195800000|2021-04-12 02:50:00|6188|6163.2|6189.3|6164.5|6189.3|6164.5|6186|6161.4|0
1618196100000|2021-04-12 02:55:00|6188.9|6164.1|6188.7|6163.9|6189.6|6164.8|6188|6163.2|0
1618196400000|2021-04-12 03:00:00|6187.5|6162.7|6189.8|6165|6189.8|6165|6187.5|6162.7|0
1618196700000|2021-04-12 03:05:00|6189.2|6164.4|6195.1|6170.3|6195.1|6170.3|6188.6|6163.8|0
1618197000000|2021-04-12 03:10:00|6194.9|6170.1|6195.2|6170.4|6196.9|6172.1|6194.6|6169.8|0
1618197300000|2021-04-12 03:15:00|6194.5|6169.7|6197.2|6172.4|6198.1|6173.3|6194.1|6169.3|0
1618197600000|2021-04-12 03:20:00|6197.4|6172.6|6199.9|6175.1|6200.6|6175.8|6197.2|6172.4|0
1618197900000|2021-04-12 03:25:00|6199.7|6174.9|6194.3|6169.5|6199.7|6174.9|6194.1|6169.3|0
1618198200000|2021-04-12 03:30:00|6193.9|6169.1|6188.8|6164|6194.6|6169.8|6188.1|6163.3|0
1618198500000|2021-04-12 03:35:00|6188|6163.2|6188.8|6164|6188.9|6164.1|6187.5|6162.7|0
1618198800000|2021-04-12 03:40:00|6190.5|6165.7|6194.5|6169.7|6194.5|6169.7|6190.5|6165.7|0
1618199100000|2021-04-12 03:45:00|6194.6|6169.8|6192.3|6167.5|6194.8|6170|6192.3|6167.5|0
1618199400000|2021-04-12 03:50:00|6192.4|6167.6|6191.8|6167|6192.8|6168|6191.7|6166.9|0
1618199700000|2021-04-12 03:55:00|6191.3|6166.5|6189.8|6165|6192.9|6168.1|6189.8|6165|0
1618200000000|2021-04-12 04:00:00|6190|6165.2|6191|6166.2|6191.6|6166.8|6189.8|6165|0
1618200300000|2021-04-12 04:05:00|6190.8|6166|6189.1|6164.3|6192.5|6167.7|6189.1|6164.3|0
1618200600000|2021-04-12 04:10:00|6189|6164.2|6194.1|6169.3|6194.1|6169.3|6189|6164.2|0
1618200900000|2021-04-12 04:15:00|6194.3|6169.5|6195.8|6171|6195.8|6171|6194|6169.2|0
1618201200000|2021-04-12 04:20:00|6196.6|6171.8|6194.3|6169.5|6198.1|6173.3|6194.1|6169.3|0
1618201500000|2021-04-12 04:25:00|6193.9|6169.1|6199.2|6174.4|6199.2|6174.4|6193.5|6168.7|0
1618201800000|2021-04-12 04:30:00|6199.3|6174.5|6201.9|6177.1|6201.9|6177.1|6198.2|6173.4|0
1618202100000|2021-04-12 04:35:00|6201.8|6177|6198.9|6174.1|6202|6177.2|6198.7|6173.9|0
1618202400000|2021-04-12 04:40:00|6198.5|6173.7|6199.3|6174.5|6202.1|6177.3|6198.1|6173.3|0
1618202700000|2021-04-12 04:45:00|6199.2|6174.4|6196.6|6171.8|6199.7|6174.9|6196.6|6171.8|0
1618203000000|2021-04-12 04:50:00|6197.5|6172.7|6196.1|6171.3|6197.5|6172.7|6194.3|6169.5|0
1618203300000|2021-04-12 04:55:00|6195.1|6170.3|6193.9|6169.1|6195.2|6170.4|6191.6|6166.8|0
1618203600000|2021-04-12 05:00:00|6193.5|6168.7|6195.5|6170.7|6195.8|6171|6192.3|6167.5|0
1618203900000|2021-04-12 05:05:00|6196|6171.2|6200.2|6175.4|6201.1|6176.3|6196|6171.2|0
1618204200000|2021-04-12 05:10:00|6199.9|6175.1|6204.1|6179.3|6204.1|6179.3|6199.7|6174.9|0
1618204500000|2021-04-12 05:15:00|6202.6|6177.8|6205.1|6180.3|6205.1|6180.3|6202.2|6177.4|0
1618204800000|2021-04-12 05:20:00|6205.3|6180.5|6208.8|6184|6209.7|6184.9|6205.3|6180.5|0
1618205100000|2021-04-12 05:25:00|6207.9|6183.1|6210|6185.2|6210|6185.2|6207.3|6182.5|0
1618205400000|2021-04-12 05:30:00|6210.4|6185.6|6207.6|6182.8|6210.4|6185.6|6207.6|6182.8|0
1618205700000|2021-04-12 05:35:00|6207.5|6182.7|6202.3|6177.5|6207.5|6182.7|6202.3|6177.5|0
1618206000000|2021-04-12 05:40:00|6201.9|6177.1|6196.6|6171.8|6201.9|6177.1|6196.6|6171.8|0
1618206300000|2021-04-12 05:45:00|6199|6174.2|6195.8|6171|6199|6174.2|6195.2|6170.4|0
1618206600000|2021-04-12 05:50:00|6195.6|6170.8|6197.8|6173|6198.2|6173.4|6194.5|6169.7|0
1618206900000|2021-04-12 05:55:00|6197.9|6173.1|6198.1|6173.3|6198.4|6173.6|6195|6170.2|0
1618272600000|2021-04-13 00:10:00|6203.4|6178.6|6222.2|6197.4|6222.2|6197.4|6203.4|6178.6|0
1618272900000|2021-04-13 00:15:00|6225.2|6200.4|6218.9|6194.1|6226.1|6201.3|6218.9|6194.1|0
1618273200000|2021-04-13 00:20:00|6215.7|6190.9|6223.3|6198.5|6223.6|6198.8|6215.7|6190.9|0
1618273500000|2021-04-13 00:25:00|6224.4|6199.6|6222.7|6197.9|6225.8|6201|6219.2|6194.4|0
1618273800000|2021-04-13 00:30:00|6222.8|6198|6225.9|6201.1|6227.2|6202.4|6222.8|6198|0
1618274100000|2021-04-13 00:35:00|6224.3|6199.5|6225.8|6201|6225.8|6201|6222|6197.2|0
1618274400000|2021-04-13 00:40:00|6226.7|6201.9|6215.5|6190.7|6226.7|6201.9|6215.5|6190.7|0
1618274700000|2021-04-13 00:45:00|6216.5|6191.7|6223.5|6198.7|6223.9|6199.1|6216.5|6191.7|0
1618275000000|2021-04-13 00:50:00|6223.4|6198.6|6220.7|6195.9|6223.4|6198.6|6220.7|6195.9|0
1618275300000|2021-04-13 00:55:00|6219.1|6194.3|6218.5|6193.7|6221.2|6196.4|6215.3|6190.5|0
1618275600000|2021-04-13 01:00:00|6217.1|6192.3|6223.1|6198.3|6223.8|6199|6217.1|6192.3|0
1618275900000|2021-04-13 01:05:00|6224|6199.2|6219.8|6195|6224|6199.2|6219.8|6195|0
1618276200000|2021-04-13 01:10:00|6221.5|6196.7|6217.1|6192.3|6221.5|6196.7|6216.5|6191.7|0
1618276500000|2021-04-13 01:15:00|6218.4|6193.6|6212.8|6188|6219.5|6194.7|6212.8|6188|0
1618276800000|2021-04-13 01:20:00|6212.1|6187.3|6214.3|6189.5|6218|6193.2|6212.1|6187.3|0
1618277100000|2021-04-13 01:25:00|6215.1|6190.3|6221.9|6197.1|6221.9|6197.1|6215.1|6190.3|0
1618277400000|2021-04-13 01:30:00|6222.9|6198.1|6218.9|6194.1|6223|6198.2|6218.9|6194.1|0
1618277700000|2021-04-13 01:35:00|6216.2|6191.4|6215|6190.2|6217.2|6192.4|6214.9|6190.1|0
1618278000000|2021-04-13 01:40:00|6214.2|6189.4|6213.5|6188.7|6214.8|6190|6213|6188.2|0
1618278300000|2021-04-13 01:45:00|6213.6|6188.8|6209|6184.2|6214.4|6189.6|6209|6184.2|0
1618278600000|2021-04-13 01:50:00|6208.6|6183.8|6198.8|6174|6208.6|6183.8|6196.3|6171.5|0
1618278900000|2021-04-13 01:55:00|6199|6174.2|6202.3|6177.5|6203.3|6178.5|6198.3|6173.5|0
1618279200000|2021-04-13 02:00:00|6200.8|6176|6208.3|6183.5|6208.3|6183.5|6200.8|6176|0
1618279500000|2021-04-13 02:05:00|6207.1|6182.3|6213.4|6188.6|6213.8|6189|6207.1|6182.3|0
1618279800000|2021-04-13 02:10:00|6212.2|6187.4|6213.7|6188.9|6213.7|6188.9|6211.8|6187|0
1618280100000|2021-04-13 02:15:00|6212.8|6188|6214.2|6189.4|6215.1|6190.3|6212.8|6188|0
1618280400000|2021-04-13 02:20:00|6214.9|6190.1|6213.5|6188.7|6215.5|6190.7|6212.5|6187.7|0
1618280700000|2021-04-13 02:25:00|6215|6190.2|6214.3|6189.5|6215|6190.2|6213.2|6188.4|0
1618281000000|2021-04-13 02:30:00|6214.1|6189.3|6210.6|6185.8|6216.5|6191.7|6210.6|6185.8|0
1618281300000|2021-04-13 02:35:00|6211.1|6186.3|6211.4|6186.6|6212.9|6188.1|6210.5|6185.7|0
1618281600000|2021-04-13 02:40:00|6212|6187.2|6209.4|6184.6|6212.3|6187.5|6209.4|6184.6|0
1618281900000|2021-04-13 02:45:00|6208.1|6183.3|6211.7|6186.9|6211.7|6186.9|6208.1|6183.3|0
1618282200000|2021-04-13 02:50:00|6212|6187.2|6213.7|6188.9|6213.7|6188.9|6212|6187.2|0
1618282500000|2021-04-13 02:55:00|6214.7|6189.9|6213.6|6188.8|6215.6|6190.8|6213.3|6188.5|0
1618282800000|2021-04-13 03:00:00|6213.3|6188.5|6211.8|6187|6214|6189.2|6211.8|6187|0
1618283100000|2021-04-13 03:05:00|6211.9|6187.1|6211.8|6187|6212.4|6187.6|6211.2|6186.4|0
1618283400000|2021-04-13 03:10:00|6211.7|6186.9|6208|6183.2|6211.7|6186.9|6206.4|6181.6|0
1618283700000|2021-04-13 03:15:00|6208.1|6183.3|6206.2|6181.4|6208.1|6183.3|6206.2|6181.4|0
1618284000000|2021-04-13 03:20:00|6206|6181.2|6205.2|6180.4|6206.9|6182.1|6203.9|6179.1|0
1618284300000|2021-04-13 03:25:00|6205.3|6180.5|6203.2|6178.4|6206.5|6181.7|6202.9|6178.1|0
1618284600000|2021-04-13 03:30:00|6202.8|6178|6202.3|6177.5|6203.4|6178.6|6202.3|6177.5|0
1618284900000|2021-04-13 03:35:00|6202.2|6177.4|6201.4|6176.6|6202.5|6177.7|6199.5|6174.7|0
1618285200000|2021-04-13 03:40:00|6203|6178.2|6205.1|6180.3|6205.1|6180.3|6203|6178.2|0
1618285500000|2021-04-13 03:45:00|6204.4|6179.6|6205.8|6181|6208.2|6183.4|6204.4|6179.6|0
1618285800000|2021-04-13 03:50:00|6205.4|6180.6|6208.3|6183.5|6208.3|6183.5|6205.3|6180.5|0
1618286100000|2021-04-13 03:55:00|6208.7|6183.9|6211.5|6186.7|6211.5|6186.7|6208.7|6183.9|0
1618286400000|2021-04-13 04:00:00|6209.8|6185|6210.6|6185.8|6211.1|6186.3|6209.8|6185|0
1618286700000|2021-04-13 04:05:00|6209.1|6184.3|6208.8|6184|6210.3|6185.5|6208.8|6184|0
1618287000000|2021-04-13 04:10:00|6209|6184.2|6210.9|6186.1|6211|6186.2|6209|6184.2|0
1618287300000|2021-04-13 04:15:00|6210.8|6186|6211|6186.2|6211.3|6186.5|6209.7|6184.9|0
1618287600000|2021-04-13 04:20:00|6210.3|6185.5|6208.9|6184.1|6211.6|6186.8|6208.9|6184.1|0
1618287900000|2021-04-13 04:25:00|6209|6184.2|6208.2|6183.4|6209|6184.2|6206.8|6182|0
1618288200000|2021-04-13 04:30:00|6208|6183.2|6206.9|6182.1|6208.2|6183.4|6206.9|6182.1|0
1618288500000|2021-04-13 04:35:00|6207.3|6182.5|6209|6184.2|6209|6184.2|6206.9|6182.1|0
1618288800000|2021-04-13 04:40:00|6208|6183.2|6206.3|6181.5|6208.3|6183.5|6206.1|6181.3|0
1618289100000|2021-04-13 04:45:00|6205.4|6180.6|6206.2|6181.4|6206.8|6182|6204.1|6179.3|0
1618289400000|2021-04-13 04:50:00|6206|6181.2|6203.9|6179.1|6206|6181.2|6202.1|6177.3|0
1618289700000|2021-04-13 04:55:00|6204.3|6179.5|6202.3|6177.5|6204.5|6179.7|6202.3|6177.5|0
1618290000000|2021-04-13 05:00:00|6201.3|6176.5|6196.4|6171.6|6201.3|6176.5|6196.4|6171.6|0
1618290300000|2021-04-13 05:05:00|6197.6|6172.8|6197.2|6172.4|6198.7|6173.9|6197.1|6172.3|0
1618290600000|2021-04-13 05:10:00|6198.6|6173.8|6196.2|6171.4|6201|6176.2|6196.2|6171.4|0
1618290900000|2021-04-13 05:15:00|6196.9|6172.1|6195.9|6171.1|6196.9|6172.1|6194.8|6170|0
1618291200000|2021-04-13 05:20:00|6196.6|6171.8|6199.6|6174.8|6199.6|6174.8|6196.6|6171.8|0
1618291500000|2021-04-13 05:25:00|6198.5|6173.7|6203.1|6178.3|6203.1|6178.3|6197.2|6172.4|0
1618291800000|2021-04-13 05:30:00|6203.5|6178.7|6207.1|6182.3|6207.1|6182.3|6203.5|6178.7|0
1618292100000|2021-04-13 05:35:00|6206.9|6182.1|6203.7|6178.9|6206.9|6182.1|6201.8|6177|0
1618292400000|2021-04-13 05:40:00|6203.5|6178.7|6207.7|6182.9|6207.7|6182.9|6203.5|6178.7|0
1618292700000|2021-04-13 05:45:00|6207.6|6182.8|6209.3|6184.5|6210.6|6185.8|6207.6|6182.8|0
1618293000000|2021-04-13 05:50:00|6210.1|6185.3|6209.8|6185|6212.1|6187.3|6203.4|6178.6|0
1618293300000|2021-04-13 05:55:00|6209|6184.2|6215.7|6190.9|6217.4|6192.6|6209|6184.2|0
1618359000000|2021-04-14 00:10:00|6206.3|6181.5|6207.7|6182.9|6209.6|6184.8|6201.1|6176.3|0
1618359300000|2021-04-14 00:15:00|6199.2|6174.4|6195.7|6170.9|6203.3|6178.5|6193.5|6168.7|0
1618359600000|2021-04-14 00:20:00|6196.6|6171.8|6190.4|6165.6|6201.5|6176.7|6190.4|6165.6|0
1618359900000|2021-04-14 00:25:00|6191.7|6166.9|6192.9|6168.1|6195.7|6170.9|6191.1|6166.3|0
1618360200000|2021-04-14 00:30:00|6192.1|6167.3|6191.5|6166.7|6192.1|6167.3|6185.4|6160.8|0
1618360500000|2021-04-14 00:35:00|6191.2|6166.4|6195.1|6170.3|6195.1|6170.3|6189.3|6164.5|0
1618360800000|2021-04-14 00:40:00|6195.8|6171|6206.9|6182.1|6206.9|6182.1|6195.8|6171|0
1618361100000|2021-04-14 00:45:00|6208.1|6183.3|6210.5|6185.7|6213|6188.2|6208.1|6183.3|0
1618361400000|2021-04-14 00:50:00|6211|6186.2|6205.5|6180.7|6211|6186.2|6205.5|6180.7|0
1618361700000|2021-04-14 00:55:00|6205.1|6180.3|6209.5|6184.7|6209.5|6184.7|6202.4|6177.6|0
1618362000000|2021-04-14 01:00:00|6208.1|6183.3|6200.1|6175.3|6209.5|6184.7|6199.2|6174.4|0
1618362300000|2021-04-14 01:05:00|6200.6|6175.8|6205.8|6181|6207.4|6182.6|6200.6|6175.8|0
1618362600000|2021-04-14 01:10:00|6207.4|6182.6|6214|6189.2|6214|6189.2|6207.4|6182.6|0
1618362900000|2021-04-14 01:15:00|6215.8|6191|6217.1|6192.3|6219|6194.2|6213.3|6188.5|0
1618363200000|2021-04-14 01:20:00|6216.4|6191.6|6218.6|6193.8|6221.9|6197.1|6216.4|6191.6|0
1618363500000|2021-04-14 01:25:00|6217.2|6192.4|6213.6|6188.8|6217.5|6192.7|6213.6|6188.8|0
1618363800000|2021-04-14 01:30:00|6212.6|6187.8|6215|6190.2|6215|6190.2|6210|6185.2|0
1618364100000|2021-04-14 01:35:00|6214.2|6189.4|6217.4|6192.6|6217.4|6192.6|6210.2|6185.4|0
1618364400000|2021-04-14 01:40:00|6216.7|6191.9|6220.4|6195.6|6220.9|6196.1|6216.3|6191.5|0
1618364700000|2021-04-14 01:45:00|6216.2|6191.4|6217.3|6192.5|6218.1|6193.3|6215.5|6190.7|0
1618365000000|2021-04-14 01:50:00|6217.6|6192.8|6219.6|6194.8|6220.6|6195.8|6217.6|6192.8|0
1618365300000|2021-04-14 01:55:00|6221|6196.2|6221.5|6196.7|6222|6197.2|6220.3|6195.5|0
1618365600000|2021-04-14 02:00:00|6220.8|6196|6221.7|6196.9|6223.2|6198.4|6219.8|6195|0
1618365900000|2021-04-14 02:05:00|6222.4|6197.6|6220.1|6195.3|6226|6201.2|6220.1|6195.3|0
1618366200000|2021-04-14 02:10:00|6221.2|6196.4|6225.8|6201|6226.9|6202.1|6221.2|6196.4|0
1618366500000|2021-04-14 02:15:00|6226.5|6201.7|6229.3|6204.5|6229.6|6204.8|6226.5|6201.7|0
1618366800000|2021-04-14 02:20:00|6229.9|6205.1|6230.5|6205.7|6232.9|6208.1|6229.9|6205.1|0
1618367100000|2021-04-14 02:25:00|6227.8|6203|6225.2|6200.4|6229.3|6204.5|6225.2|6200.4|0
1618367400000|2021-04-14 02:30:00|6226.5|6201.7|6223.5|6198.7|6226.7|6201.9|6223.5|6198.7|0
1618367700000|2021-04-14 02:35:00|6223|6198.2|6219.7|6194.9|6223.7|6198.9|6219.4|6194.6|0
1618368000000|2021-04-14 02:40:00|6218.8|6194|6222.1|6197.3|6222.1|6197.3|6215.1|6190.3|0
1618368300000|2021-04-14 02:45:00|6221.5|6196.7|6220.8|6196|6222.8|6198|6220.1|6195.3|0
1618368600000|2021-04-14 02:50:00|6219|6194.2|6215.2|6190.4|6219.6|6194.8|6214.6|6189.8|0
1618368900000|2021-04-14 02:55:00|6213.7|6188.9|6214.1|6189.3|6214.4|6189.6|6211.6|6186.8|0
1618369200000|2021-04-14 03:00:00|6214.3|6189.5|6213.9|6189.1|6216.6|6191.8|6213.9|6189.1|0
1618369500000|2021-04-14 03:05:00|6213.6|6188.8|6212.6|6187.8|6214.3|6189.5|6212.6|6187.8|0
1618369800000|2021-04-14 03:10:00|6211.2|6186.4|6207.2|6182.4|6211.2|6186.4|6207.2|6182.4|0
1618370100000|2021-04-14 03:15:00|6207.5|6182.7|6208.9|6184.1|6210.7|6185.9|6206.9|6182.1|0
1618370400000|2021-04-14 03:20:00|6209.1|6184.3|6206.1|6181.3|6209.1|6184.3|6206.1|6181.3|0
1618370700000|2021-04-14 03:25:00|6205.7|6180.9|6205.4|6180.6|6206.3|6181.5|6204|6179.2|0
1618371000000|2021-04-14 03:30:00|6206|6181.2|6208.6|6183.8|6208.6|6183.8|6204.7|6179.9|0
1618371300000|2021-04-14 03:35:00|6209.1|6184.3|6207.2|6182.4|6209.3|6184.5|6207.1|6182.3|0
1618371600000|2021-04-14 03:40:00|6207.1|6182.3|6207.6|6182.8|6208.4|6183.6|6206.6|6181.8|0
1618371900000|2021-04-14 03:45:00|6208.1|6183.3|6209.9|6185.1|6209.9|6185.1|6207.6|6182.8|0
1618372200000|2021-04-14 03:50:00|6210.1|6185.3|6212.2|6187.4|6212.2|6187.4|6208.4|6183.6|0
1618372500000|2021-04-14 03:55:00|6211.6|6186.8|6218.9|6194.1|6218.9|6194.1|6211.6|6186.8|0
1618372800000|2021-04-14 04:00:00|6219.2|6194.4|6216.5|6191.7|6222.1|6197.3|6216.5|6191.7|0
1618373100000|2021-04-14 04:05:00|6216.3|6191.5|6216.6|6191.8|6216.6|6191.8|6215.2|6190.4|0
1618373400000|2021-04-14 04:10:00|6216|6191.2|6217.2|6192.4|6217.8|6193|6216|6191.2|0
1618373700000|2021-04-14 04:15:00|6217.7|6192.9|6218.2|6193.4|6218.5|6193.7|6217.7|6192.9|0
1618374000000|2021-04-14 04:20:00|6219.9|6195.1|6215.1|6190.3|6220.1|6195.3|6215.1|6190.3|0
1618374300000|2021-04-14 04:25:00|6216|6191.2|6216.3|6191.5|6216.7|6191.9|6215.7|6190.9|0
1618374600000|2021-04-14 04:30:00|6217.3|6192.5|6218.5|6193.7|6218.5|6193.7|6215.9|6191.1|0
1618374900000|2021-04-14 04:35:00|6219.5|6194.7|6219|6194.2|6219.5|6194.7|6218.4|6193.6|0
1618375200000|2021-04-14 04:40:00|6220.8|6196|6221.7|6196.9|6223.6|6198.8|6220.8|6196|0
1618375500000|2021-04-14 04:45:00|6221.2|6196.4|6221.8|6197|6222.1|6197.3|6221|6196.2|0
1618375800000|2021-04-14 04:50:00|6222.2|6197.4|6225.8|6201|6225.8|6201|6221.6|6196.8|0
1618376100000|2021-04-14 04:55:00|6225.1|6200.3|6225.6|6200.8|6227.1|6202.3|6225.1|6200.3|0
1618376400000|2021-04-14 05:00:00|6225|6200.2|6224.9|6200.1|6225.5|6200.7|6223|6198.2|0
1618376700000|2021-04-14 05:05:00|6226.2|6201.4|6227.5|6202.7|6227.5|6202.7|6225.5|6200.7|0
1618377000000|2021-04-14 05:10:00|6228.3|6203.5|6226.4|6201.6|6228.3|6203.5|6224.6|6199.8|0
1618377300000|2021-04-14 05:15:00|6224.9|6200.1|6220.3|6195.5|6224.9|6200.1|6220.3|6195.5|0
1618377600000|2021-04-14 05:20:00|6220.4|6195.6|6221.3|6196.5|6221.3|6196.5|6218|6193.2|0
1618377900000|2021-04-14 05:25:00|6222.6|6197.8|6222.2|6197.4|6223.5|6198.7|6221.7|6196.9|0
1618378200000|2021-04-14 05:30:00|6222.7|6197.9|6226.8|6202|6226.8|6202|6222.7|6197.9|0
1618378500000|2021-04-14 05:35:00|6227.3|6202.5|6228.2|6203.4|6229.8|6205|6224.8|6200|0
1618378800000|2021-04-14 05:40:00|6228.9|6204.1|6228.7|6203.9|6232.7|6207.9|6228.7|6203.9|0
1618379100000|2021-04-14 05:45:00|6227.8|6203|6228.4|6203.6|6229.8|6205|6226.9|6202.1|0
1618379400000|2021-04-14 05:50:00|6228.1|6203.3|6235.6|6210.8|6235.6|6210.8|6228.1|6203.3|0
1618379700000|2021-04-14 05:55:00|6236.7|6211.9|6235.3|6210.5|6238.9|6213.9|6235.3|6210.5|0
1618445400000|2021-04-15 00:10:00|6205.7|6180.9|6206.6|6181.8|6209.6|6184.8|6203.9|6179.1|0
1618445700000|2021-04-15 00:15:00|6205.7|6180.9|6215.9|6191.1|6216.6|6191.8|6205.7|6180.9|0
1618446000000|2021-04-15 00:20:00|6214.7|6189.9|6204.5|6179.7|6214.7|6189.9|6198.7|6173.9|0
1618446300000|2021-04-15 00:25:00|6201|6176.2|6197.5|6172.7|6201.2|6176.4|6197.5|6172.7|0
1618446600000|2021-04-15 00:30:00|6195.9|6171.1|6199.4|6174.6|6203.3|6178.5|6195.8|6171|0
1618446900000|2021-04-15 00:35:00|6196.4|6171.6|6204|6179.2|6204|6179.2|6195.9|6171.1|0
1618447200000|2021-04-15 00:40:00|6200.5|6175.7|6200.8|6176|6202.3|6177.5|6200|6175.2|0
1618447500000|2021-04-15 00:45:00|6203.3|6178.5|6206.8|6182|6207.7|6182.9|6201.9|6177.1|0
1618447800000|2021-04-15 00:50:00|6206|6181.2|6206.4|6181.6|6210.5|6185.7|6206|6181.2|0
1618448100000|2021-04-15 00:55:00|6207.9|6183.1|6209.6|6184.8|6211.1|6186.3|6206.7|6181.9|0
1618448400000|2021-04-15 01:00:00|6210.2|6185.4|6215.8|6191|6216.8|6192|6210.2|6185.4|0
1618448700000|2021-04-15 01:05:00|6213|6188.2|6207.8|6183|6213.5|6188.7|6207.8|6183|0
1618449000000|2021-04-15 01:10:00|6207.2|6182.4|6213.8|6189|6214.1|6189.3|6207.2|6182.4|0
1618449300000|2021-04-15 01:15:00|6213.7|6188.9|6211.1|6186.3|6214|6189.2|6209.6|6184.8|0
1618449600000|2021-04-15 01:20:00|6211.2|6186.4|6207.5|6182.7|6211.2|6186.4|6206.4|6181.6|0
1618449900000|2021-04-15 01:25:00|6209.5|6184.7|6210.5|6185.7|6211.4|6186.6|6209.5|6184.7|0
1618450200000|2021-04-15 01:30:00|6210.6|6185.8|6209.6|6184.8|6213.6|6188.8|6208.3|6183.5|0
1618450500000|2021-04-15 01:35:00|6209.8|6185|6207.1|6182.3|6209.8|6185|6206.1|6181.3|0
1618450800000|2021-04-15 01:40:00|6204.9|6180.1|6205.9|6181.1|6207.3|6182.5|6203.7|6178.9|0
1618451100000|2021-04-15 01:45:00|6205.2|6180.4|6210.5|6185.7|6210.5|6185.7|6204.8|6180|0
1618451400000|2021-04-15 01:50:00|6210.6|6185.8|6207.4|6182.6|6212.6|6187.8|6207.4|6182.6|0
1618451700000|2021-04-15 01:55:00|6208.6|6183.8|6211.2|6186.4|6211.7|6186.9|6207.3|6182.5|0
1618452000000|2021-04-15 02:00:00|6212|6187.2|6217.2|6192.4|6218.9|6194.1|6212|6187.2|0
1618452300000|2021-04-15 02:05:00|6216.9|6192.1|6212.4|6187.6|6216.9|6192.1|6210.5|6185.7|0
1618452600000|2021-04-15 02:10:00|6213.1|6188.3|6213.3|6188.5|6215.4|6190.6|6211.7|6186.9|0
1618452900000|2021-04-15 02:15:00|6214|6189.2|6212.2|6187.4|6214.2|6189.4|6211.2|6186.4|0
1618453200000|2021-04-15 02:20:00|6212.1|6187.3|6211.8|6187|6212.2|6187.4|6210.3|6185.5|0
1618453500000|2021-04-15 02:25:00|6211.5|6186.7|6215.9|6191.1|6216.4|6191.6|6211.5|6186.7|0
1618453800000|2021-04-15 02:30:00|6215.5|6190.7|6220.9|6196.1|6220.9|6196.1|6215.4|6190.6|0
1618454100000|2021-04-15 02:35:00|6220.4|6195.6|6218.2|6193.4|6220.4|6195.6|6218.2|6193.4|0
1618454400000|2021-04-15 02:40:00|6218.5|6193.7|6218.9|6194.1|6219.1|6194.3|6217.1|6192.3|0
1618454700000|2021-04-15 02:45:00|6218.1|6193.3|6221.2|6196.4|6221.8|6197|6218.1|6193.3|0
1618455000000|2021-04-15 02:50:00|6222.5|6197.7|6221.2|6196.4|6223.1|6198.3|6221.2|6196.4|0
1618455300000|2021-04-15 02:55:00|6222|6197.2|6219.5|6194.7|6223|6198.2|6218.7|6193.9|0
1618455600000|2021-04-15 03:00:00|6220.4|6195.6|6222.9|6198.1|6224|6199.2|6220.4|6195.6|0
1618455900000|2021-04-15 03:05:00|6223|6198.2|6221|6196.2|6223|6198.2|6219.8|6195|0
1618456200000|2021-04-15 03:10:00|6221.8|6197|6224|6199.2|6224|6199.2|6221.7|6196.9|0
1618456500000|2021-04-15 03:15:00|6223.6|6198.8|6226.8|6202|6226.9|6202.1|6223.6|6198.8|0
1618456800000|2021-04-15 03:20:00|6225.8|6201|6226.9|6202.1|6228.2|6203.4|6225.8|6201|0
1618457100000|2021-04-15 03:25:00|6226.6|6201.8|6227.3|6202.5|6227.4|6202.6|6224.3|6199.5|0
1618457400000|2021-04-15 03:30:00|6228|6203.2|6226.6|6201.8|6228.1|6203.3|6225.5|6200.7|0
1618457700000|2021-04-15 03:35:00|6227.3|6202.5|6231.1|6206.3|6231.1|6206.3|6226.4|6201.6|0
1618458000000|2021-04-15 03:40:00|6230.5|6205.7|6229.6|6204.8|6230.5|6205.7|6228.3|6203.5|0
1618458300000|2021-04-15 03:45:00|6229.3|6204.5|6236.6|6211.8|6236.6|6211.8|6229.3|6204.5|0
1618458600000|2021-04-15 03:50:00|6237.9|6212.9|6238.5|6213.5|6238.5|6213.5|6235.8|6211|0
1618458900000|2021-04-15 03:55:00|6239.7|6214.7|6234.6|6209.8|6239.7|6214.7|6234.6|6209.8|0
1618459200000|2021-04-15 04:00:00|6234.5|6209.7|6239.5|6214.5|6239.9|6214.9|6233.4|6208.6|0
1618459500000|2021-04-15 04:05:00|6238.6|6213.6|6239.7|6214.7|6240.4|6215.4|6237.9|6212.9|0
1618459800000|2021-04-15 04:10:00|6237.9|6212.9|6239.7|6214.7|6240.2|6215.2|6237.9|6212.9|0
1618460100000|2021-04-15 04:15:00|6240.1|6215.1|6241.6|6216.6|6242.8|6217.8|6240.1|6215.1|0
1618460400000|2021-04-15 04:20:00|6242.1|6217.1|6242.3|6217.3|6243|6218|6240.9|6215.9|0
1618460700000|2021-04-15 04:25:00|6240.3|6215.3|6248.5|6223.5|6249.4|6224.4|6239.8|6214.8|0
1618461000000|2021-04-15 04:30:00|6250.4|6225.4|6253.3|6228.3|6253.3|6228.3|6250.3|6225.3|0
1618461300000|2021-04-15 04:35:00|6254.5|6229.5|6258.2|6233.2|6259.5|6234.5|6254.5|6229.5|0
1618461600000|2021-04-15 04:40:00|6258.3|6233.3|6259.5|6234.5|6259.5|6234.5|6257.6|6232.6|0
1618461900000|2021-04-15 04:45:00|6259|6234|6255.5|6230.5|6259|6234|6255.2|6230.2|0
1618462200000|2021-04-15 04:50:00|6254.4|6229.4|6260.7|6235.7|6260.7|6235.7|6253.7|6228.7|0
1618462500000|2021-04-15 04:55:00|6261|6236|6261.9|6236.9|6261.9|6236.9|6259.4|6234.4|0
1618462800000|2021-04-15 05:00:00|6263.4|6238.4|6261.4|6236.4|6263.4|6238.4|6260.3|6235.3|0
1618463100000|2021-04-15 05:05:00|6260.7|6235.7|6262.5|6237.5|6263.2|6238.2|6260.5|6235.5|0
1618463400000|2021-04-15 05:10:00|6262.2|6237.2|6267.1|6242.1|6267.1|6242.1|6262.2|6237.2|0
1618463700000|2021-04-15 05:15:00|6266.4|6241.4|6264.4|6239.4|6266.4|6241.4|6262.9|6237.9|0
1618464000000|2021-04-15 05:20:00|6265.5|6240.5|6265|6240|6266.5|6241.5|6264.9|6239.9|0
1618464300000|2021-04-15 05:25:00|6264.2|6239.2|6265.9|6240.9|6267.1|6242.1|6262.7|6237.7|0
1618464600000|2021-04-15 05:30:00|6266.1|6241.1|6268.7|6243.7|6270.2|6245.2|6266.1|6241.1|0
1618464900000|2021-04-15 05:35:00|6268|6243|6265.3|6240.3|6268|6243|6264.8|6239.8|0
1618465200000|2021-04-15 05:40:00|6265.8|6240.8|6263.5|6238.5|6266.5|6241.5|6263.5|6238.5|0
1618465500000|2021-04-15 05:45:00|6263.3|6238.3|6264.8|6239.8|6264.8|6239.8|6261.9|6236.9|0
1618465800000|2021-04-15 05:50:00|6265.7|6240.7|6264.4|6239.4|6267|6242|6263.7|6238.7|0
1618466100000|2021-04-15 05:55:00|6264.3|6239.3|6264.3|6239.3|6264.3|6239.3|6261.6|6236.6|0
1618531800000|2021-04-16 00:10:00|6231.7|6206.9|6230.3|6205.5|6231.7|6206.9|6225.7|6200.9|0
1618532100000|2021-04-16 00:15:00|6236.6|6211.8|6244.9|6219.9|6247|6222|6236.6|6211.8|0
1618532400000|2021-04-16 00:20:00|6245.9|6220.9|6226.3|6201.5|6245.9|6220.9|6226.2|6201.4|0
1618532700000|2021-04-16 00:25:00|6227.5|6202.7|6227.6|6202.8|6228.4|6203.6|6225.8|6201|0
1618533000000|2021-04-16 00:30:00|6228.8|6204|6237.1|6212.3|6240.1|6215.1|6228.8|6204|0
1618533300000|2021-04-16 00:35:00|6238.2|6213.2|6244.9|6219.9|6245.5|6220.5|6238.2|6213.2|0
1618533600000|2021-04-16 00:40:00|6241.7|6216.7|6245.2|6220.2|6245.3|6220.3|6239.4|6214.4|0
1618533900000|2021-04-16 00:45:00|6245.9|6220.9|6234.5|6209.7|6246|6221|6234.5|6209.7|0
1618534200000|2021-04-16 00:50:00|6234.8|6210|6231.1|6206.3|6236.4|6211.6|6231.1|6206.3|0
1618534500000|2021-04-16 00:55:00|6228.6|6203.8|6232.4|6207.6|6234.2|6209.4|6228.6|6203.8|0
1618534800000|2021-04-16 01:00:00|6234.2|6209.4|6236.9|6212.1|6236.9|6212.1|6234.2|6209.4|0
1618535100000|2021-04-16 01:05:00|6237.1|6212.3|6236|6211.2|6238.4|6213.4|6233.7|6208.9|0
1618535400000|2021-04-16 01:10:00|6236.5|6211.7|6232.8|6208|6236.6|6211.8|6232|6207.2|0
1618535700000|2021-04-16 01:15:00|6234.3|6209.5|6230.7|6205.9|6234.3|6209.5|6227.1|6202.3|0
1618536000000|2021-04-16 01:20:00|6230.1|6205.3|6219.3|6194.5|6230.1|6205.3|6219.3|6194.5|0
1618536300000|2021-04-16 01:25:00|6220.4|6195.6|6220.3|6195.5|6222.3|6197.5|6219.3|6194.5|0
1618536600000|2021-04-16 01:30:00|6221.1|6196.3|6223.9|6199.1|6223.9|6199.1|6220.6|6195.8|0
1618536900000|2021-04-16 01:35:00|6223.5|6198.7|6225.2|6200.4|6225.9|6201.1|6222.3|6197.5|0
1618537200000|2021-04-16 01:40:00|6223.8|6199|6219.8|6195|6223.8|6199|6218.8|6194|0
1618537500000|2021-04-16 01:45:00|6219.9|6195.1|6213.8|6189|6219.9|6195.1|6213.2|6188.4|0
1618537800000|2021-04-16 01:50:00|6212.7|6187.9|6211.6|6186.8|6214.8|6190|6211|6186.2|0
1618538100000|2021-04-16 01:55:00|6211.7|6186.9|6215.8|6191|6215.8|6191|6211.7|6186.9|0
1618538400000|2021-04-16 02:00:00|6215.5|6190.7|6212.3|6187.5|6216.9|6192.1|6212.3|6187.5|0
1618538700000|2021-04-16 02:05:00|6212.6|6187.8|6208.1|6183.3|6212.6|6187.8|6208.1|6183.3|0
1618539000000|2021-04-16 02:10:00|6207.8|6183|6209.5|6184.7|6210|6185.2|6207.8|6183|0
1618539300000|2021-04-16 02:15:00|6208.1|6183.3|6213.8|6189|6214|6189.2|6208.1|6183.3|0
1618539600000|2021-04-16 02:20:00|6213.6|6188.8|6207.2|6182.4|6214.9|6190.1|6207.2|6182.4|0
1618539900000|2021-04-16 02:25:00|6208.4|6183.6|6209.8|6185|6210.1|6185.3|6207.6|6182.8|0
1618540200000|2021-04-16 02:30:00|6209|6184.2|6212|6187.2|6212|6187.2|6209|6184.2|0
1618540500000|2021-04-16 02:35:00|6212.9|6188.1|6210.2|6185.4|6212.9|6188.1|6210.2|6185.4|0
1618540800000|2021-04-16 02:40:00|6209.3|6184.5|6210.6|6185.8|6211.7|6186.9|6209.3|6184.5|0
1618541100000|2021-04-16 02:45:00|6210.4|6185.6|6209|6184.2|6210.4|6185.6|6207.8|6183|0
1618541400000|2021-04-16 02:50:00|6208.9|6184.1|6207.3|6182.5|6209.1|6184.3|6205.8|6181|0
1618541700000|2021-04-16 02:55:00|6206.8|6182|6207.6|6182.8|6207.9|6183.1|6206.8|6182|0
1618542000000|2021-04-16 03:00:00|6206.2|6181.4|6205.6|6180.8|6207.4|6182.6|6205.6|6180.8|0
1618542300000|2021-04-16 03:05:00|6205.2|6180.4|6208|6183.2|6208|6183.2|6205.2|6180.4|0
1618542600000|2021-04-16 03:10:00|6207.8|6183|6205.7|6180.9|6208.1|6183.3|6205.7|6180.9|0
1618542900000|2021-04-16 03:15:00|6205|6180.2|6205.3|6180.5|6206.4|6181.6|6204.7|6179.9|0
1618543200000|2021-04-16 03:20:00|6206.9|6182.1|6205.2|6180.4|6207.3|6182.5|6205|6180.2|0
1618543500000|2021-04-16 03:25:00|6204.2|6179.4|6203.8|6179|6204.3|6179.5|6202.8|6178|0
1618543800000|2021-04-16 03:30:00|6204.1|6179.3|6204.8|6180|6206.2|6181.4|6204.1|6179.3|0
1618544100000|2021-04-16 03:35:00|6205|6180.2|6208.5|6183.7|6208.5|6183.7|6204.9|6180.1|0
1618544400000|2021-04-16 03:40:00|6208.6|6183.8|6209.5|6184.7|6209.6|6184.8|6207.5|6182.7|0
1618544700000|2021-04-16 03:45:00|6209.4|6184.6|6211|6186.2|6211.1|6186.3|6209.3|6184.5|0
1618545000000|2021-04-16 03:50:00|6212.5|6187.7|6218|6193.2|6218|6193.2|6212.5|6187.7|0
1618545300000|2021-04-16 03:55:00|6219.4|6194.6|6218.7|6193.9|6219.8|6195|6218.2|6193.4|0
1618545600000|2021-04-16 04:00:00|6219.7|6194.9|6220.6|6195.8|6220.6|6195.8|6218.9|6194.1|0
1618545900000|2021-04-16 04:05:00|6221.2|6196.4|6221.8|6197|6222.5|6197.7|6221|6196.2|0
1618546200000|2021-04-16 04:10:00|6222.1|6197.3|6222.5|6197.7|6222.7|6197.9|6220|6195.2|0
1618546500000|2021-04-16 04:15:00|6222.2|6197.4|6225.3|6200.5|6226.1|6201.3|6222.2|6197.4|0
1618546800000|2021-04-16 04:20:00|6226.1|6201.3|6228.8|6204|6228.8|6204|6225.6|6200.8|0
1618547100000|2021-04-16 04:25:00|6228.9|6204.1|6229.1|6204.3|6230.1|6205.3|6228.3|6203.5|0
1618547400000|2021-04-16 04:30:00|6229.5|6204.7|6230|6205.2|6232.2|6207.4|6228.8|6204|0
1618547700000|2021-04-16 04:35:00|6230.5|6205.7|6224.6|6199.8|6230.9|6206.1|6224.6|6199.8|0
1618548000000|2021-04-16 04:40:00|6224.2|6199.4|6226.2|6201.4|6226.2|6201.4|6224.2|6199.4|0
1618548300000|2021-04-16 04:45:00|6225.9|6201.1|6230.8|6206|6230.8|6206|6225|6200.2|0
1618548600000|2021-04-16 04:50:00|6229.2|6204.4|6233|6208.2|6233.1|6208.3|6229.2|6204.4|0
1618548900000|2021-04-16 04:55:00|6231.7|6206.9|6232.9|6208.1|6233.5|6208.7|6229.5|6204.7|0
1618549200000|2021-04-16 05:00:00|6232.5|6207.7|6227.8|6203|6232.5|6207.7|6227.2|6202.4|0
1618549500000|2021-04-16 05:05:00|6230|6205.2|6226.5|6201.7|6232|6207.2|6226.5|6201.7|0
1618549800000|2021-04-16 05:10:00|6226.3|6201.5|6229.7|6204.9|6230.9|6206.1|6226.3|6201.5|0
1618550100000|2021-04-16 05:15:00|6230.1|6205.3|6229.7|6204.9|6230.4|6205.6|6227.2|6202.4|0
1618550400000|2021-04-16 05:20:00|6228.9|6204.1|6228.5|6203.7|6228.9|6204.1|6227.4|6202.6|0
1618550700000|2021-04-16 05:25:00|6228.3|6203.5|6229.9|6205.1|6229.9|6205.1|6227.9|6203.1|0
1618551000000|2021-04-16 05:30:00|6229.4|6204.6|6225|6200.2|6229.4|6204.6|6224.8|6200|0
1618551300000|2021-04-16 05:35:00|6225.3|6200.5|6228.4|6203.6|6228.4|6203.6|6225.3|6200.5|0
1618551600000|2021-04-16 05:40:00|6229.2|6204.4|6231.4|6206.6|6231.7|6206.9|6229.2|6204.4|0
1618551900000|2021-04-16 05:45:00|6232.1|6207.3|6229.3|6204.5|6233.5|6208.7|6229.3|6204.5|0
1618552200000|2021-04-16 05:50:00|6226.1|6201.3|6228.2|6203.4|6228.2|6203.4|6225.4|6200.6|0
1618552500000|2021-04-16 05:55:00|6226.2|6201.4|6227.7|6202.9|6227.7|6202.9|6224.8|6200|0
1618791000000|2021-04-19 00:10:00|6264.1|6239.1|6250|6225|6264.1|6239.1|6248.8|6223.8|0
1618791300000|2021-04-19 00:15:00|6248.7|6223.7|6251.8|6226.8|6252.9|6227.9|6248.7|6223.7|0
1618791600000|2021-04-19 00:20:00|6257.3|6232.3|6256.7|6231.7|6257.3|6232.3|6252.3|6227.3|0
1618791900000|2021-04-19 00:25:00|6256.5|6231.5|6258.5|6233.5|6260.5|6235.5|6256.5|6231.5|0
1618792200000|2021-04-19 00:30:00|6259.1|6234.1|6254.8|6229.8|6259.9|6234.9|6254.8|6229.8|0
1618792500000|2021-04-19 00:35:00|6253.5|6228.5|6253.5|6228.5|6257.7|6232.7|6253.3|6228.3|0
1618792800000|2021-04-19 00:40:00|6253.4|6228.4|6258.7|6233.7|6258.7|6233.7|6253.4|6228.4|0
1618793100000|2021-04-19 00:45:00|6259.2|6234.2|6261.6|6236.6|6264.6|6239.6|6256.6|6231.6|0
1618793400000|2021-04-19 00:50:00|6263.2|6238.2|6271.2|6246.2|6271.2|6246.2|6263.2|6238.2|0
1618793700000|2021-04-19 00:55:00|6271.4|6246.4|6270.5|6245.5|6276.6|6251.6|6268.8|6243.8|0
1618794000000|2021-04-19 01:00:00|6270.1|6245.1|6268|6243|6273.3|6248.3|6266.4|6241.4|0
1618794300000|2021-04-19 01:05:00|6267|6242|6274.4|6249.4|6274.4|6249.4|6267|6242|0
1618794600000|2021-04-19 01:10:00|6273.4|6248.4|6277|6252|6278.3|6253.3|6273.4|6248.4|0
1618794900000|2021-04-19 01:15:00|6277.1|6252.1|6271.1|6246.1|6277.2|6252.2|6271.1|6246.1|0
1618795200000|2021-04-19 01:20:00|6272.4|6247.4|6264.6|6239.6|6272.4|6247.4|6264.6|6239.6|0
1618795500000|2021-04-19 01:25:00|6261.8|6236.8|6268.9|6243.9|6270.1|6245.1|6260.5|6235.5|0
1618795800000|2021-04-19 01:30:00|6269.7|6244.7|6272.5|6247.5|6272.5|6247.5|6268.3|6243.3|0
1618796100000|2021-04-19 01:35:00|6272.1|6247.1|6275.7|6250.7|6275.7|6250.7|6272|6247|0
1618796400000|2021-04-19 01:40:00|6276.2|6251.2|6277.9|6252.9|6280.5|6255.5|6276.2|6251.2|0
1618796700000|2021-04-19 01:45:00|6277.6|6252.6|6277.1|6252.1|6278.8|6253.8|6276.5|6251.5|0
1618797000000|2021-04-19 01:50:00|6277.3|6252.3|6270.4|6245.4|6277.3|6252.3|6268.9|6243.9|0
1618797300000|2021-04-19 01:55:00|6272.4|6247.4|6271.1|6246.1|6273|6248|6269.6|6244.6|0
1618797600000|2021-04-19 02:00:00|6271.7|6246.7|6270.9|6245.9|6273.2|6248.2|6270|6245|0
1618797900000|2021-04-19 02:05:00|6271.7|6246.7|6270.6|6245.6|6272.1|6247.1|6268.2|6243.2|0
1618798200000|2021-04-19 02:10:00|6269.6|6244.6|6269.6|6244.6|6269.6|6244.6|6267.9|6242.9|0
1618798500000|2021-04-19 02:15:00|6269.2|6244.2|6275.9|6250.9|6277|6252|6269.2|6244.2|0
1618798800000|2021-04-19 02:20:00|6276|6251|6276|6251|6276.8|6251.8|6274.1|6249.1|0
1618799100000|2021-04-19 02:25:00|6275.7|6250.7|6275.6|6250.6|6276.1|6251.1|6273.6|6248.6|0
1618799400000|2021-04-19 02:30:00|6275.9|6250.9|6276.3|6251.3|6277.4|6252.4|6275.8|6250.8|0
1618799700000|2021-04-19 02:35:00|6276.7|6251.7|6269.6|6244.6|6276.7|6251.7|6269.6|6244.6|0
1618800000000|2021-04-19 02:40:00|6270.1|6245.1|6268.4|6243.4|6270.1|6245.1|6265.2|6240.2|0
1618800300000|2021-04-19 02:45:00|6266.2|6241.2|6265.4|6240.4|6267.3|6242.3|6265.4|6240.4|0
1618800600000|2021-04-19 02:50:00|6265.3|6240.3|6268.1|6243.1|6268.8|6243.8|6265.3|6240.3|0
1618800900000|2021-04-19 02:55:00|6269.7|6244.7|6271.7|6246.7|6273.5|6248.5|6269.7|6244.7|0
1618801200000|2021-04-19 03:00:00|6271.2|6246.2|6270.4|6245.4|6272.1|6247.1|6270|6245|0
1618801500000|2021-04-19 03:05:00|6269.8|6244.8|6269.9|6244.9|6270.8|6245.8|6269.8|6244.8|0
1618801800000|2021-04-19 03:10:00|6270.2|6245.2|6272.7|6247.7|6272.7|6247.7|6267.5|6242.5|0
1618802100000|2021-04-19 03:15:00|6272.9|6247.9|6277.9|6252.9|6277.9|6252.9|6272.9|6247.9|0
1618802400000|2021-04-19 03:20:00|6277.8|6252.8|6279.1|6254.1|6279.4|6254.4|6277.2|6252.2|0
1618802700000|2021-04-19 03:25:00|6279.7|6254.7|6276.8|6251.8|6279.7|6254.7|6275.4|6250.4|0
1618803000000|2021-04-19 03:30:00|6275.9|6250.9|6275.2|6250.2|6275.9|6250.9|6275.2|6250.2|0
1618803300000|2021-04-19 03:35:00|6275.3|6250.3|6274.9|6249.9|6277.6|6252.6|6274.9|6249.9|0
1618803600000|2021-04-19 03:40:00|6275.7|6250.7|6275.7|6250.7|6276.1|6251.1|6273.5|6248.5|0
1618803900000|2021-04-19 03:45:00|6277.1|6252.1|6270.9|6245.9|6277.1|6252.1|6270.9|6245.9|0
1618804200000|2021-04-19 03:50:00|6272.1|6247.1|6271.3|6246.3|6272.6|6247.6|6271.2|6246.2|0
1618804500000|2021-04-19 03:55:00|6271|6246|6272.7|6247.7|6273.3|6248.3|6269.9|6244.9|0
1618804800000|2021-04-19 04:00:00|6273.4|6248.4|6273.8|6248.8|6274.2|6249.2|6272|6247|0
1618805100000|2021-04-19 04:05:00|6273.2|6248.2|6275.1|6250.1|6276|6251|6273.2|6248.2|0
1618805400000|2021-04-19 04:10:00|6274.1|6249.1|6274|6249|6274.1|6249.1|6272.8|6247.8|0
1618805700000|2021-04-19 04:15:00|6273.8|6248.8|6269.6|6244.6|6274|6249|6269.6|6244.6|0
1618806000000|2021-04-19 04:20:00|6270.1|6245.1|6269.7|6244.7|6271.2|6246.2|6269.5|6244.5|0
1618806300000|2021-04-19 04:25:00|6269.6|6244.6|6267.9|6242.9|6270|6245|6267.9|6242.9|0
1618806600000|2021-04-19 04:30:00|6267.8|6242.8|6273.4|6248.4|6273.4|6248.4|6267.8|6242.8|0
1618806900000|2021-04-19 04:35:00|6273.9|6248.9|6272|6247|6273.9|6248.9|6271.7|6246.7|0
1618807200000|2021-04-19 04:40:00|6271.5|6246.5|6271.4|6246.4|6272.2|6247.2|6269.9|6244.9|0
1618807500000|2021-04-19 04:45:00|6271.6|6246.6|6274.4|6249.4|6274.4|6249.4|6271.6|6246.6|0
1618807800000|2021-04-19 04:50:00|6273.9|6248.9|6272.9|6247.9|6274.3|6249.3|6272.9|6247.9|0
1618808100000|2021-04-19 04:55:00|6272.4|6247.4|6270.7|6245.7|6273|6248|6268.9|6243.9|0
1618808400000|2021-04-19 05:00:00|6271|6246|6273.8|6248.8|6274.8|6249.8|6270.6|6245.6|0
1618808700000|2021-04-19 05:05:00|6273.6|6248.6|6273.2|6248.2|6273.9|6248.9|6272.3|6247.3|0
1618809000000|2021-04-19 05:10:00|6273.1|6248.1|6271.2|6246.2|6273.1|6248.1|6271.2|6246.2|0
1618809300000|2021-04-19 05:15:00|6272|6247|6271.7|6246.7|6273.8|6248.8|6271.4|6246.4|0
1618809600000|2021-04-19 05:20:00|6272.1|6247.1|6269.6|6244.6|6272.5|6247.5|6269.6|6244.6|0
1618809900000|2021-04-19 05:25:00|6270.2|6245.2|6271.6|6246.6|6272.1|6247.1|6269.2|6244.2|0
1618810200000|2021-04-19 05:30:00|6271.2|6246.2|6265.5|6240.5|6271.4|6246.4|6265.5|6240.5|0
1618810500000|2021-04-19 05:35:00|6265.1|6240.1|6264.6|6239.6|6266.1|6241.1|6261.4|6236.4|0
1618810800000|2021-04-19 05:40:00|6267|6242|6270.3|6245.3|6270.3|6245.3|6266.9|6241.9|0
1618811100000|2021-04-19 05:45:00|6270.8|6245.8|6269.2|6244.2|6271.8|6246.8|6269.2|6244.2|0
1618811400000|2021-04-19 05:50:00|6270.6|6245.6|6270.3|6245.3|6272.7|6247.7|6270|6245|0
1618811700000|2021-04-19 05:55:00|6270.2|6245.2|6266.4|6241.4|6270.2|6245.2|6265.2|6240.2|0
1618877400000|2021-04-20 00:10:00|6235.8|6211|6229.5|6204.7|6235.8|6211|6227|6202.2|0
1618877700000|2021-04-20 00:15:00|6222.8|6198|6234.6|6209.8|6236.6|6211.8|6222.8|6198|0
1618878000000|2021-04-20 00:20:00|6236.8|6212|6232.6|6207.8|6237.6|6212.6|6229|6204.2|0
1618878300000|2021-04-20 00:25:00|6235.4|6210.6|6236.5|6211.7|6236.5|6211.7|6233.5|6208.7|0
1618878600000|2021-04-20 00:30:00|6237|6212.2|6238|6213|6242.1|6217.1|6235.7|6210.9|0
1618878900000|2021-04-20 00:35:00|6236|6211.2|6231.7|6206.9|6236|6211.2|6230.7|6205.9|0
1618879200000|2021-04-20 00:40:00|6232.4|6207.6|6235.3|6210.5|6237.1|6212.3|6232.2|6207.4|0
1618879500000|2021-04-20 00:45:00|6235.8|6211|6233|6208.2|6235.8|6211|6231.6|6206.8|0
1618879800000|2021-04-20 00:50:00|6231.7|6206.9|6230.8|6206|6234.5|6209.7|6230.8|6206|0
1618880100000|2021-04-20 00:55:00|6229.4|6204.6|6228.4|6203.6|6229.4|6204.6|6224.6|6199.8|0
1618880400000|2021-04-20 01:00:00|6227.4|6202.6|6222.6|6197.8|6227.4|6202.6|6222.6|6197.8|0
1618880700000|2021-04-20 01:05:00|6221.9|6197.1|6219.2|6194.4|6224.1|6199.3|6218.7|6193.9|0
1618881000000|2021-04-20 01:10:00|6217.6|6192.8|6218.4|6193.6|6218.6|6193.8|6216.9|6192.1|0
1618881300000|2021-04-20 01:15:00|6218|6193.2|6228.6|6203.8|6228.6|6203.8|6218|6193.2|0
1618881600000|2021-04-20 01:20:00|6228.2|6203.4|6236|6211.2|6237|6212.2|6228.2|6203.4|0
1618881900000|2021-04-20 01:25:00|6236.4|6211.6|6238.7|6213.7|6238.7|6213.7|6234.4|6209.6|0
1618882200000|2021-04-20 01:30:00|6237.6|6212.6|6229.8|6205|6237.6|6212.6|6229.8|6205|0
1618882500000|2021-04-20 01:35:00|6228.4|6203.6|6223.9|6199.1|6231.9|6207.1|6223.9|6199.1|0
1618882800000|2021-04-20 01:40:00|6224.7|6199.9|6221.7|6196.9|6224.8|6200|6220.3|6195.5|0
1618883100000|2021-04-20 01:45:00|6222.6|6197.8|6222.2|6197.4|6222.6|6197.8|6219.8|6195|0
1618883400000|2021-04-20 01:50:00|6222.9|6198.1|6224.4|6199.6|6224.4|6199.6|6222|6197.2|0
1618883700000|2021-04-20 01:55:00|6224.6|6199.8|6225.4|6200.6|6225.4|6200.6|6223.3|6198.5|0
1618884000000|2021-04-20 02:00:00|6225.5|6200.7|6222.9|6198.1|6225.5|6200.7|6222.4|6197.6|0
1618884300000|2021-04-20 02:05:00|6222.5|6197.7|6223.3|6198.5|6225.2|6200.4|6222.5|6197.7|0
1618884600000|2021-04-20 02:10:00|6223.2|6198.4|6227.4|6202.6|6227.4|6202.6|6222.4|6197.6|0
1618884900000|2021-04-20 02:15:00|6225.4|6200.6|6228.6|6203.8|6229.2|6204.4|6224.4|6199.6|0
1618885200000|2021-04-20 02:20:00|6228.5|6203.7|6231.7|6206.9|6231.8|6207|6228.2|6203.4|0
1618885500000|2021-04-20 02:25:00|6231.3|6206.5|6227.7|6202.9|6231.3|6206.5|6226.5|6201.7|0
1618885800000|2021-04-20 02:30:00|6228.1|6203.3|6226.5|6201.7|6228.9|6204.1|6225.3|6200.5|0
1618886100000|2021-04-20 02:35:00|6227.8|6203|6223.1|6198.3|6227.8|6203|6223.1|6198.3|0
1618886400000|2021-04-20 02:40:00|6224.5|6199.7|6230.2|6205.4|6230.2|6205.4|6223.8|6199|0
1618886700000|2021-04-20 02:45:00|6229.9|6205.1|6231.1|6206.3|6232.2|6207.4|6229.9|6205.1|0
1618887000000|2021-04-20 02:50:00|6230.7|6205.9|6230.1|6205.3|6232|6207.2|6230.1|6205.3|0
1618887300000|2021-04-20 02:55:00|6230.8|6206|6229.7|6204.9|6230.8|6206|6229|6204.2|0
1618887600000|2021-04-20 03:00:00|6230.7|6205.9|6231.6|6206.8|6233.4|6208.6|6230.1|6205.3|0
1618887900000|2021-04-20 03:05:00|6232.7|6207.9|6230.3|6205.5|6232.7|6207.9|6228.7|6203.9|0
1618888200000|2021-04-20 03:10:00|6230.8|6206|6232.7|6207.9|6232.7|6207.9|6230.8|6206|0
1618888500000|2021-04-20 03:15:00|6232|6207.2|6231.5|6206.7|6232|6207.2|6230.1|6205.3|0
1618888800000|2021-04-20 03:20:00|6230.9|6206.1|6229.3|6204.5|6230.9|6206.1|6228|6203.2|0
1618889100000|2021-04-20 03:25:00|6230.9|6206.1|6231.3|6206.5|6232.9|6208.1|6230.9|6206.1|0
1618889400000|2021-04-20 03:30:00|6230.5|6205.7|6225.5|6200.7|6230.5|6205.7|6225.5|6200.7|0
1618889700000|2021-04-20 03:35:00|6225.1|6200.3|6224.1|6199.3|6225.6|6200.8|6223.9|6199.1|0
1618890000000|2021-04-20 03:40:00|6224.7|6199.9|6225.4|6200.6|6225.4|6200.6|6224|6199.2|0
1618890300000|2021-04-20 03:45:00|6225|6200.2|6223.4|6198.6|6225|6200.2|6222.7|6197.9|0
1618890600000|2021-04-20 03:50:00|6223.9|6199.1|6220.9|6196.1|6224.1|6199.3|6220.9|6196.1|0
1618890900000|2021-04-20 03:55:00|6222.1|6197.3|6220.2|6195.4|6222.1|6197.3|6220.2|6195.4|0
1618891200000|2021-04-20 04:00:00|6219|6194.2|6217.1|6192.3|6219.8|6195|6217.1|6192.3|0
1618891500000|2021-04-20 04:05:00|6217.3|6192.5|6217|6192.2|6218|6193.2|6216.8|6192|0
1618891800000|2021-04-20 04:10:00|6216.8|6192|6217.3|6192.5|6217.8|6193|6216.8|6192|0
1618892100000|2021-04-20 04:15:00|6217.6|6192.8|6214.7|6189.9|6217.6|6192.8|6214.4|6189.6|0
1618892400000|2021-04-20 04:20:00|6214.5|6189.7|6214.3|6189.5|6215.7|6190.9|6214.3|6189.5|0
1618892700000|2021-04-20 04:25:00|6213.7|6188.9|6213|6188.2|6214.2|6189.4|6210.8|6186|0
1618893000000|2021-04-20 04:30:00|6213.9|6189.1|6214.2|6189.4|6214.3|6189.5|6213|6188.2|0
1618893300000|2021-04-20 04:35:00|6214.3|6189.5|6209.6|6184.8|6214.4|6189.6|6209.6|6184.8|0
1618893600000|2021-04-20 04:40:00|6208.9|6184.1|6206.9|6182.1|6209.6|6184.8|6206.9|6182.1|0
1618893900000|2021-04-20 04:45:00|6207.2|6182.4|6208.1|6183.3|6209.6|6184.8|6207|6182.2|0
1618894200000|2021-04-20 04:50:00|6208.3|6183.5|6206.3|6181.5|6208.8|6184|6206.3|6181.5|0
1618894500000|2021-04-20 04:55:00|6206.2|6181.4|6207.9|6183.1|6209.1|6184.3|6206.2|6181.4|0
1618894800000|2021-04-20 05:00:00|6207.4|6182.6|6209.1|6184.3|6209.7|6184.9|6206.5|6181.7|0
1618895100000|2021-04-20 05:05:00|6208.9|6184.1|6209.3|6184.5|6210.6|6185.8|6208.9|6184.1|0
1618895400000|2021-04-20 05:10:00|6208.3|6183.5|6209.1|6184.3|6209.2|6184.4|6208.3|6183.5|0
1618895700000|2021-04-20 05:15:00|6208|6183.2|6206.9|6182.1|6208|6183.2|6206.9|6182.1|0
1618896000000|2021-04-20 05:20:00|6207.5|6182.7|6206.2|6181.4|6208.4|6183.6|6206.2|6181.4|0
1618896300000|2021-04-20 05:25:00|6206.3|6181.5|6202.6|6177.8|6206.3|6181.5|6202|6177.2|0
1618896600000|2021-04-20 05:30:00|6202.2|6177.4|6200|6175.2|6202.8|6178|6200|6175.2|0
1618896900000|2021-04-20 05:35:00|6199.6|6174.8|6197.9|6173.1|6199.6|6174.8|6196.8|6172|0
1618897200000|2021-04-20 05:40:00|6198.2|6173.4|6199|6174.2|6199|6174.2|6197.4|6172.6|0
1618897500000|2021-04-20 05:45:00|6200.8|6176|6197.3|6172.5|6201.5|6176.7|6197.3|6172.5|0
1618897800000|2021-04-20 05:50:00|6196.7|6171.9|6198.3|6173.5|6199.2|6174.4|6196.7|6171.9|0
1618898100000|2021-04-20 05:55:00|6197.7|6172.9|6197.8|6173|6199|6174.2|6197|6172.2|0
1618963800000|2021-04-21 00:10:00|6109|6084.6|6114|6089.6|6114.7|6090.3|6109|6084.6|0
1618964100000|2021-04-21 00:15:00|6119.2|6094.8|6122.7|6098.3|6122.9|6098.5|6116.5|6092.1|0
1618964400000|2021-04-21 00:20:00|6127.1|6102.7|6133.5|6109.1|6135.6|6111.2|6127.1|6102.7|0
1618964700000|2021-04-21 00:25:00|6138.3|6113.7|6153|6128.4|6161.7|6137.1|6138.3|6113.7|0
1618965000000|2021-04-21 00:30:00|6154.7|6130.1|6153.7|6129.1|6159.8|6135.2|6152.2|6127.6|0
1618965300000|2021-04-21 00:35:00|6152.8|6128.2|6149.7|6125.1|6153|6128.4|6148.7|6124.1|0
1618965600000|2021-04-21 00:40:00|6148.7|6124.1|6142.6|6118|6151.4|6126.8|6141.8|6117.2|0
1618965900000|2021-04-21 00:45:00|6141|6116.4|6144.9|6120.3|6144.9|6120.3|6138.9|6114.3|0
1618966200000|2021-04-21 00:50:00|6144|6119.4|6151.7|6127.1|6151.7|6127.1|6143.2|6118.6|0
1618966500000|2021-04-21 00:55:00|6152.8|6128.2|6145.4|6120.8|6154.1|6129.5|6145.4|6120.8|0
1618966800000|2021-04-21 01:00:00|6145.5|6120.9|6133.6|6109.2|6145.5|6120.9|6133.6|6109.2|0
1618967100000|2021-04-21 01:05:00|6132.7|6108.3|6133.5|6109.1|6138.3|6113.7|6128.3|6103.9|0
1618967400000|2021-04-21 01:10:00|6132.4|6108|6124.2|6099.8|6132.4|6108|6122.1|6097.7|0
1618967700000|2021-04-21 01:15:00|6123.1|6098.7|6119.8|6095.4|6125.5|6101.1|6119.8|6095.4|0
1618968000000|2021-04-21 01:20:00|6119.9|6095.5|6119.4|6095|6121.3|6096.9|6116.7|6092.3|0
1618968300000|2021-04-21 01:25:00|6120.5|6096.1|6109.7|6085.3|6121.5|6097.1|6109.7|6085.3|0
1618968600000|2021-04-21 01:30:00|6108.5|6084.1|6108.3|6083.9|6109.1|6084.7|6104.5|6080.1|0
1618968900000|2021-04-21 01:35:00|6106.8|6082.4|6104.1|6079.7|6109.7|6085.3|6102.9|6078.5|0
1618969200000|2021-04-21 01:40:00|6107.5|6083.1|6098.5|6074.1|6107.5|6083.1|6098.3|6073.9|0
1618969500000|2021-04-21 01:45:00|6099|6074.6|6102.7|6078.3|6103.1|6078.7|6094.4|6070|0
1618969800000|2021-04-21 01:50:00|6103.2|6078.8|6103.4|6079|6106.8|6082.4|6102.2|6077.8|0
1618970100000|2021-04-21 01:55:00|6103.1|6078.7|6111.6|6087.2|6111.6|6087.2|6103.1|6078.7|0
1618970400000|2021-04-21 02:00:00|6110.7|6086.3|6102.6|6078.2|6110.7|6086.3|6100.7|6076.3|0
1618970700000|2021-04-21 02:05:00|6102.2|6077.8|6105.6|6081.2|6106|6081.6|6099.2|6074.8|0
1618971000000|2021-04-21 02:10:00|6106|6081.6|6108.9|6084.5|6110|6085.6|6105|6080.6|0
1618971300000|2021-04-21 02:15:00|6107.1|6082.7|6107.7|6083.3|6108.1|6083.7|6105|6080.6|0
1618971600000|2021-04-21 02:20:00|6106.4|6082|6106.6|6082.2|6109.4|6085|6106.4|6082|0
1618971900000|2021-04-21 02:25:00|6104.4|6080|6100.5|6076.1|6105.5|6081.1|6100.5|6076.1|0
1618972200000|2021-04-21 02:30:00|6100.4|6076|6100.6|6076.2|6102.5|6078.1|6100.4|6076|0
1618972500000|2021-04-21 02:35:00|6101.7|6077.3|6110.7|6086.3|6110.7|6086.3|6101.7|6077.3|0
1618972800000|2021-04-21 02:40:00|6108.1|6083.7|6102.8|6078.4|6108.1|6083.7|6101.5|6077.1|0
1618973100000|2021-04-21 02:45:00|6104|6079.6|6107.8|6083.4|6109.4|6085|6104|6079.6|0
1618973400000|2021-04-21 02:50:00|6108.4|6084|6111.8|6087.4|6113|6088.6|6106.6|6082.2|0
1618973700000|2021-04-21 02:55:00|6111.5|6087.1|6110.9|6086.5|6112.7|6088.3|6108.7|6084.3|0
1618974000000|2021-04-21 03:00:00|6111.3|6086.9|6117.9|6093.5|6117.9|6093.5|6111.3|6086.9|0
1618974300000|2021-04-21 03:05:00|6118.1|6093.7|6125.8|6101.4|6125.8|6101.4|6118.1|6093.7|0
1618974600000|2021-04-21 03:10:00|6125.7|6101.3|6123.1|6098.7|6128.1|6103.7|6123.1|6098.7|0
1618974900000|2021-04-21 03:15:00|6120.6|6096.2|6122.9|6098.5|6123.9|6099.5|6120.6|6096.2|0
1618975200000|2021-04-21 03:20:00|6122.7|6098.3|6119.6|6095.2|6124.8|6100.4|6119.6|6095.2|0
1618975500000|2021-04-21 03:25:00|6120.9|6096.5|6125.2|6100.8|6125.2|6100.8|6120.9|6096.5|0
1618975800000|2021-04-21 03:30:00|6124.6|6100.2|6123.4|6099|6125.3|6100.9|6120.9|6096.5|0
1618976100000|2021-04-21 03:35:00|6123.6|6099.2|6129.8|6105.4|6130|6105.6|6123.6|6099.2|0
1618976400000|2021-04-21 03:40:00|6129.2|6104.8|6125.4|6101|6129.6|6105.2|6124.4|6100|0
1618976700000|2021-04-21 03:45:00|6125.7|6101.3|6122.4|6098|6126.1|6101.7|6119.8|6095.4|0
1618977000000|2021-04-21 03:50:00|6123.2|6098.8|6122.5|6098.1|6123.9|6099.5|6121|6096.6|0
1618977300000|2021-04-21 03:55:00|6123.1|6098.7|6118|6093.6|6123.9|6099.5|6118|6093.6|0
1618977600000|2021-04-21 04:00:00|6116.7|6092.3|6116.8|6092.4|6118.5|6094.1|6116.6|6092.2|0
1618977900000|2021-04-21 04:05:00|6115.9|6091.5|6117.2|6092.8|6120.7|6096.3|6115.9|6091.5|0
1618978200000|2021-04-21 04:10:00|6117.1|6092.7|6117.4|6093|6118.2|6093.8|6116.5|6092.1|0
1618978500000|2021-04-21 04:15:00|6115.8|6091.4|6113.4|6089|6116.6|6092.2|6113.4|6089|0
1618978800000|2021-04-21 04:20:00|6113.2|6088.8|6110.3|6085.9|6113.6|6089.2|6110.3|6085.9|0
1618979100000|2021-04-21 04:25:00|6111.8|6087.4|6112.4|6088|6114|6089.6|6111.8|6087.4|0
1618979400000|2021-04-21 04:30:00|6113.6|6089.2|6116.3|6091.9|6116.3|6091.9|6113.6|6089.2|0
1618979700000|2021-04-21 04:35:00|6115.2|6090.8|6121.8|6097.4|6123.5|6099.1|6115.2|6090.8|0
1618980000000|2021-04-21 04:40:00|6121.3|6096.9|6128.4|6104|6129.4|6105|6121.3|6096.9|0
1618980300000|2021-04-21 04:45:00|6129.3|6104.9|6131.8|6107.4|6133.9|6109.5|6129.3|6104.9|0
1618980600000|2021-04-21 04:50:00|6133.4|6109|6138.9|6114.3|6138.9|6114.3|6133.4|6109|0
1618980900000|2021-04-21 04:55:00|6139.2|6114.6|6144|6119.4|6144|6119.4|6139.2|6114.6|0
1618981200000|2021-04-21 05:00:00|6144.3|6119.7|6134.5|6110.1|6144.3|6119.7|6134.5|6110.1|0
1618981500000|2021-04-21 05:05:00|6134.9|6110.5|6139.9|6115.3|6140|6115.4|6134.9|6110.5|0
1618981800000|2021-04-21 05:10:00|6139.3|6114.7|6135.7|6111.3|6139.6|6115|6135.7|6111.3|0
1618982100000|2021-04-21 05:15:00|6134.7|6110.3|6129.3|6104.9|6134.7|6110.3|6128.9|6104.5|0
1618982400000|2021-04-21 05:20:00|6130.1|6105.7|6131.1|6106.7|6133.9|6109.5|6129.2|6104.8|0
1618982700000|2021-04-21 05:25:00|6132.3|6107.9|6139.7|6115.1|6140|6115.4|6131.8|6107.4|0
1618983000000|2021-04-21 05:30:00|6139.5|6114.9|6141.3|6116.7|6141.3|6116.7|6137.7|6113.1|0
1618983300000|2021-04-21 05:35:00|6142.2|6117.6|6142.2|6117.6|6142.7|6118.1|6138.8|6114.2|0
1618983600000|2021-04-21 05:40:00|6143.2|6118.6|6148.3|6123.7|6148.5|6123.9|6143.2|6118.6|0
1618983900000|2021-04-21 05:45:00|6148.5|6123.9|6164.6|6140|6167.8|6143.2|6148.5|6123.9|0
1618984200000|2021-04-21 05:50:00|6160.1|6135.5|6168.8|6144.2|6168.8|6144.2|6160.1|6135.5|0
1618984500000|2021-04-21 05:55:00|6167.8|6143.2|6169|6144.4|6171.6|6147|6166.2|6141.6|0
1619050200000|2021-04-22 00:10:00|6185|6160.4|6195.2|6170.4|6195.2|6170.4|6185|6160.4|0
1619050500000|2021-04-22 00:15:00|6195.6|6170.8|6206.6|6181.8|6209.4|6184.6|6195.6|6170.8|0
1619050800000|2021-04-22 00:20:00|6204.6|6179.8|6198.5|6173.7|6206.7|6181.9|6198.5|6173.7|0
1619051100000|2021-04-22 00:25:00|6199.9|6175.1|6195.6|6170.8|6200.1|6175.3|6195.3|6170.5|0
1619051400000|2021-04-22 00:30:00|6194.3|6169.5|6193|6168.2|6199.1|6174.3|6192.5|6167.7|0
1619051700000|2021-04-22 00:35:00|6192.2|6167.4|6193|6168.2|6195.9|6171.1|6191.3|6166.5|0
1619052000000|2021-04-22 00:40:00|6189|6164.2|6176.4|6151.8|6189.5|6164.7|6176.4|6151.8|0
1619052300000|2021-04-22 00:45:00|6174.7|6150.1|6176.4|6151.8|6176.4|6151.8|6169.6|6145|0
1619052600000|2021-04-22 00:50:00|6175|6150.4|6172.4|6147.8|6175|6150.4|6167.7|6143.1|0
1619052900000|2021-04-22 00:55:00|6172.3|6147.7|6173.9|6149.3|6177|6152.4|6170.5|6145.9|0
1619053200000|2021-04-22 01:00:00|6172.6|6148|6169.9|6145.3|6176.5|6151.9|6169.9|6145.3|0
1619053500000|2021-04-22 01:05:00|6171.8|6147.2|6190.5|6165.7|6190.5|6165.7|6171.8|6147.2|0
1619053800000|2021-04-22 01:10:00|6190.9|6166.1|6192.4|6167.6|6200.7|6175.9|6190.4|6165.6|0
1619054100000|2021-04-22 01:15:00|6189.6|6164.8|6181.5|6156.9|6189.6|6164.8|6179.6|6155|0
1619054400000|2021-04-22 01:20:00|6181.6|6157|6174.9|6150.3|6181.9|6157.3|6174.9|6150.3|0
1619054700000|2021-04-22 01:25:00|6174.7|6150.1|6170.8|6146.2|6174.8|6150.2|6170.8|6146.2|0
1619055000000|2021-04-22 01:30:00|6167.8|6143.2|6168.9|6144.3|6169.7|6145.1|6165.6|6141|0
1619055300000|2021-04-22 01:35:00|6172.3|6147.7|6171.8|6147.2|6172.3|6147.7|6169|6144.4|0
1619055600000|2021-04-22 01:40:00|6169.2|6144.6|6167.4|6142.8|6169.2|6144.6|6163.6|6139|0
1619055900000|2021-04-22 01:45:00|6166.4|6141.8|6176.1|6151.5|6176.1|6151.5|6165.5|6140.9|0
1619056200000|2021-04-22 01:50:00|6175.4|6150.8|6178.6|6154|6178.6|6154|6172.8|6148.2|0
1619056500000|2021-04-22 01:55:00|6177.9|6153.3|6185.9|6161.3|6185.9|6161.3|6177.9|6153.3|0
1619056800000|2021-04-22 02:00:00|6185.1|6160.5|6183.7|6159.1|6185.1|6160.5|6180.2|6155.6|0
1619057100000|2021-04-22 02:05:00|6183.9|6159.3|6189.7|6164.9|6190.5|6165.7|6183.9|6159.3|0
1619057400000|2021-04-22 02:10:00|6188.9|6164.1|6189.1|6164.3|6195.9|6171.1|6188.9|6164.1|0
1619057700000|2021-04-22 02:15:00|6189.3|6164.5|6190.4|6165.6|6192.5|6167.7|6189|6164.2|0
1619058000000|2021-04-22 02:20:00|6188.7|6163.9|6188.4|6163.6|6191.4|6166.6|6187.9|6163.1|0
1619058300000|2021-04-22 02:25:00|6187.5|6162.7|6196.5|6171.7|6196.5|6171.7|6186.7|6162.1|0
1619058600000|2021-04-22 02:30:00|6196|6171.2|6196|6171.2|6199.8|6175|6194.2|6169.4|0
1619058900000|2021-04-22 02:35:00|6196.2|6171.4|6193.6|6168.8|6198|6173.2|6193.6|6168.8|0
1619059200000|2021-04-22 02:40:00|6193.7|6168.9|6188.9|6164.1|6193.7|6168.9|6187.7|6162.9|0
1619059500000|2021-04-22 02:45:00|6189.9|6165.1|6191.3|6166.5|6192.1|6167.3|6189.9|6165.1|0
1619059800000|2021-04-22 02:50:00|6191|6166.2|6190.1|6165.3|6192.7|6167.9|6189.3|6164.5|0
1619060100000|2021-04-22 02:55:00|6189.7|6164.9|6191.9|6167.1|6194.2|6169.4|6189.7|6164.9|0
1619060400000|2021-04-22 03:00:00|6192.6|6167.8|6191.6|6166.8|6194.3|6169.5|6190.6|6165.8|0
1619060700000|2021-04-22 03:05:00|6191.5|6166.7|6194.1|6169.3|6194.1|6169.3|6190.5|6165.7|0
1619061000000|2021-04-22 03:10:00|6193.7|6168.9|6193.9|6169.1|6194.6|6169.8|6192.9|6168.1|0
1619061300000|2021-04-22 03:15:00|6193.5|6168.7|6193.3|6168.5|6195.4|6170.6|6193.3|6168.5|0
1619061600000|2021-04-22 03:20:00|6193.7|6168.9|6194.5|6169.7|6194.5|6169.7|6190.4|6165.6|0
1619061900000|2021-04-22 03:25:00|6193.8|6169|6192.7|6167.9|6195.6|6170.8|6192.7|6167.9|0
1619062200000|2021-04-22 03:30:00|6194.3|6169.5|6192.5|6167.7|6196.9|6172.1|6192.5|6167.7|0
1619062500000|2021-04-22 03:35:00|6193.6|6168.8|6189.1|6164.3|6193.6|6168.8|6189.1|6164.3|0
1619062800000|2021-04-22 03:40:00|6187.5|6162.7|6186.5|6161.9|6187.5|6162.7|6186.2|6161.6|0
1619063100000|2021-04-22 03:45:00|6186.7|6162.1|6187.1|6162.5|6188.4|6163.6|6184.4|6159.8|0
1619063400000|2021-04-22 03:50:00|6185.9|6161.3|6188.1|6163.3|6188.1|6163.3|6183.2|6158.6|0
1619063700000|2021-04-22 03:55:00|6186.5|6161.9|6184.6|6160|6188|6163.2|6183.8|6159.2|0
1619064000000|2021-04-22 04:00:00|6184|6159.4|6185.7|6161.1|6187.1|6162.5|6184|6159.4|0
1619064300000|2021-04-22 04:05:00|6184.2|6159.6|6181.8|6157.2|6184.2|6159.6|6181.6|6157|0
1619064600000|2021-04-22 04:10:00|6182.2|6157.6|6185.6|6161|6185.6|6161|6182.2|6157.6|0
1619064900000|2021-04-22 04:15:00|6185.1|6160.5|6191.2|6166.4|6192.7|6167.9|6183.6|6159|0
1619065200000|2021-04-22 04:20:00|6190.1|6165.3|6191.7|6166.9|6194.5|6169.7|6190.1|6165.3|0
1619065500000|2021-04-22 04:25:00|6192.9|6168.1|6191.1|6166.3|6192.9|6168.1|6190.4|6165.6|0
1619065800000|2021-04-22 04:30:00|6191.5|6166.7|6187.4|6162.7|6191.5|6166.7|6185.3|6160.7|0
1619066100000|2021-04-22 04:35:00|6186.1|6161.5|6191.3|6166.5|6191.3|6166.5|6186.1|6161.5|0
1619066400000|2021-04-22 04:40:00|6191.2|6166.4|6193.9|6169.1|6195.2|6170.4|6191.2|6166.4|0
1619066700000|2021-04-22 04:45:00|6194.4|6169.6|6190.3|6165.5|6194.4|6169.6|6190.3|6165.5|0
1619067000000|2021-04-22 04:50:00|6191.5|6166.7|6192.8|6168|6195.5|6170.7|6191.5|6166.7|0
1619067300000|2021-04-22 04:55:00|6192.2|6167.4|6195.6|6170.8|6198|6173.2|6192.2|6167.4|0
1619067600000|2021-04-22 05:00:00|6194.9|6170.1|6190.3|6165.5|6194.9|6170.1|6190.3|6165.5|0
1619067900000|2021-04-22 05:05:00|6190.9|6166.1|6196.8|6172|6197|6172.2|6189.9|6165.1|0
1619068200000|2021-04-22 05:10:00|6195.5|6170.7|6191.2|6166.4|6195.5|6170.7|6191.2|6166.4|0
1619068500000|2021-04-22 05:15:00|6190.9|6166.1|6195.5|6170.7|6199.6|6174.8|6190|6165.2|0
1619068800000|2021-04-22 05:20:00|6195.6|6170.8|6196.5|6171.7|6196.6|6171.8|6193.1|6168.3|0
1619069100000|2021-04-22 05:25:00|6195.7|6170.9|6201.4|6176.6|6201.4|6176.6|6195|6170.2|0
1619069400000|2021-04-22 05:30:00|6202.5|6177.7|6201.2|6176.4|6202.5|6177.7|6199.9|6175.1|0
1619069700000|2021-04-22 05:35:00|6200.7|6175.9|6204.2|6179.4|6204.2|6179.4|6199.9|6175.1|0
1619070000000|2021-04-22 05:40:00|6203.8|6179|6202.2|6177.4|6203.8|6179|6201.6|6176.8|0
1619070300000|2021-04-22 05:45:00|6201.9|6177.1|6199.4|6174.6|6201.9|6177.1|6196.9|6172.1|0
1619070600000|2021-04-22 05:50:00|6201.2|6176.4|6206|6181.2|6206|6181.2|6200.6|6175.8|0
1619070900000|2021-04-22 05:55:00|6205.8|6181|6202.1|6177.3|6206.7|6181.9|6202.1|6177.3|0
1619136600000|2021-04-23 00:10:00|6208.1|6183.3|6221.2|6196.4|6221.2|6196.4|6205.1|6180.3|0
1619136900000|2021-04-23 00:15:00|6225.1|6200.3|6213.2|6188.4|6228.1|6203.3|6211.2|6186.4|0
1619137200000|2021-04-23 00:20:00|6213.4|6188.6|6213.9|6189.1|6213.9|6189.1|6207.2|6182.4|0
1619137500000|2021-04-23 00:25:00|6211.1|6186.3|6212.7|6187.9|6216.5|6191.7|6211|6186.2|0
1619137800000|2021-04-23 00:30:00|6212.6|6187.8|6207.9|6183.1|6212.6|6187.8|6205.6|6180.8|0
1619138100000|2021-04-23 00:35:00|6210.9|6186.1|6210.6|6185.8|6212.6|6187.8|6210.6|6185.8|0
1619138400000|2021-04-23 00:40:00|6210.9|6186.1|6212.7|6187.9|6214.6|6189.8|6209.7|6184.9|0
1619138700000|2021-04-23 00:45:00|6212.3|6187.5|6213.1|6188.3|6214.1|6189.3|6211.4|6186.6|0
1619139000000|2021-04-23 00:50:00|6212.2|6187.4|6213.6|6188.8|6213.9|6189.1|6210.9|6186.1|0
1619139300000|2021-04-23 00:55:00|6213.9|6189.1|6212.6|6187.8|6213.9|6189.1|6209.7|6184.9|0
1619139600000|2021-04-23 01:00:00|6212.8|6188|6213.5|6188.7|6218.7|6193.9|6212.8|6188|0
1619139900000|2021-04-23 01:05:00|6214.6|6189.8|6218.4|6193.6|6218.5|6193.7|6214.6|6189.8|0
1619140200000|2021-04-23 01:10:00|6217.4|6192.6|6212.7|6187.9|6219.9|6195.1|6212.7|6187.9|0
1619140500000|2021-04-23 01:15:00|6212.5|6187.7|6211.8|6187|6214.6|6189.8|6211.8|6187|0
1619140800000|2021-04-23 01:20:00|6210.5|6185.7|6212.9|6188.1|6212.9|6188.1|6210.4|6185.6|0
1619141100000|2021-04-23 01:25:00|6212.4|6187.6|6209.6|6184.8|6213.8|6189|6209.6|6184.8|0
1619141400000|2021-04-23 01:30:00|6210|6185.2|6211|6186.2|6211|6186.2|6207.4|6182.6|0
1619141700000|2021-04-23 01:35:00|6212.1|6187.3|6212.7|6187.9|6212.7|6187.9|6208.9|6184.1|0
1619142000000|2021-04-23 01:40:00|6212.6|6187.8|6215.7|6190.9|6216.2|6191.4|6212.6|6187.8|0
1619142300000|2021-04-23 01:45:00|6214.8|6190|6216.9|6192.1|6217.6|6192.8|6214.8|6190|0
1619142600000|2021-04-23 01:50:00|6217.4|6192.6|6214|6189.2|6217.4|6192.6|6211.5|6186.7|0
1619142900000|2021-04-23 01:55:00|6213|6188.2|6213.2|6188.4|6213.7|6188.9|6212.3|6187.5|0
1619143200000|2021-04-23 02:00:00|6212.2|6187.4|6211.7|6186.9|6213.1|6188.3|6210.6|6185.8|0
1619143500000|2021-04-23 02:05:00|6211|6186.2|6208.4|6183.6|6211|6186.2|6207.1|6182.3|0
1619143800000|2021-04-23 02:10:00|6210.1|6185.3|6211.5|6186.7|6212.2|6187.4|6210.1|6185.3|0
1619144100000|2021-04-23 02:15:00|6210.9|6186.1|6213.1|6188.3|6213.1|6188.3|6210.8|6186|0
1619144400000|2021-04-23 02:20:00|6212.9|6188.1|6212.2|6187.4|6213.7|6188.9|6211.1|6186.3|0
1619144700000|2021-04-23 02:25:00|6212.7|6187.9|6209.9|6185.1|6212.7|6187.9|6209.1|6184.3|0
1619145000000|2021-04-23 02:30:00|6208.9|6184.1|6210|6185.2|6210|6185.2|6208.3|6183.5|0
1619145300000|2021-04-23 02:35:00|6210.8|6186|6211.3|6186.5|6212.2|6187.4|6208.8|6184|0
1619145600000|2021-04-23 02:40:00|6209.7|6184.9|6205.2|6180.4|6209.8|6185|6205.2|6180.4|0
1619145900000|2021-04-23 02:45:00|6204.9|6180.1|6206.7|6181.9|6206.9|6182.1|6204.7|6179.9|0
1619146200000|2021-04-23 02:50:00|6206.1|6181.3|6205.5|6180.7|6207|6182.2|6205.1|6180.3|0
1619146500000|2021-04-23 02:55:00|6205.1|6180.3|6207.7|6182.9|6207.7|6182.9|6205.1|6180.3|0
1619146800000|2021-04-23 03:00:00|6207.2|6182.4|6210.7|6185.9|6210.7|6185.9|6207.2|6182.4|0
1619147100000|2021-04-23 03:05:00|6211.4|6186.6|6213.9|6189.1|6215.1|6190.3|6211.3|6186.5|0
1619147400000|2021-04-23 03:10:00|6214.3|6189.5|6214.9|6190.1|6215.4|6190.6|6213.3|6188.5|0
1619147700000|2021-04-23 03:15:00|6214.7|6189.9|6211.8|6187|6214.7|6189.9|6211.7|6186.9|0
1619148000000|2021-04-23 03:20:00|6214.3|6189.5|6213.1|6188.3|6214.7|6189.9|6212.5|6187.7|0
1619148300000|2021-04-23 03:25:00|6214.4|6189.6|6215.1|6190.3|6216.3|6191.5|6214.4|6189.6|0
1619148600000|2021-04-23 03:30:00|6213.3|6188.5|6214.7|6189.9|6216|6191.2|6213.3|6188.5|0
1619148900000|2021-04-23 03:35:00|6214.6|6189.8|6215.4|6190.6|6215.9|6191.1|6214.6|6189.8|0
1619149200000|2021-04-23 03:40:00|6216.2|6191.4|6217.9|6193.1|6218.6|6193.8|6216.1|6191.3|0
1619149500000|2021-04-23 03:45:00|6217.6|6192.8|6217.4|6192.6|6218.5|6193.7|6216.1|6191.3|0
1619149800000|2021-04-23 03:50:00|6216.6|6191.8|6218.3|6193.5|6219.6|6194.8|6216.6|6191.8|0
1619150100000|2021-04-23 03:55:00|6218.7|6193.9|6217.1|6192.3|6218.7|6193.9|6216|6191.2|0
1619150400000|2021-04-23 04:00:00|6217|6192.2|6213.7|6188.9|6217|6192.2|6213.3|6188.5|0
1619150700000|2021-04-23 04:05:00|6212.9|6188.1|6217.4|6192.6|6219.2|6194.4|6212.9|6188.1|0
1619151000000|2021-04-23 04:10:00|6217.3|6192.5|6215.6|6190.8|6217.3|6192.5|6214.8|6190|0
1619151300000|2021-04-23 04:15:00|6217.6|6192.8|6216.7|6191.9|6218.3|6193.5|6216.7|6191.9|0
1619151600000|2021-04-23 04:20:00|6217.4|6192.6|6219.7|6194.9|6220.8|6196|6217.4|6192.6|0
1619151900000|2021-04-23 04:25:00|6220.4|6195.6|6221.7|6196.9|6222.3|6197.5|6219.4|6194.6|0
1619152200000|2021-04-23 04:30:00|6220.4|6195.6|6222.5|6197.7|6223.5|6198.7|6220.4|6195.6|0
1619152500000|2021-04-23 04:35:00|6222.1|6197.3|6225.2|6200.4|6225.2|6200.4|6222.1|6197.3|0
1619152800000|2021-04-23 04:40:00|6224.9|6200.1|6224.1|6199.3|6225.7|6200.9|6223.7|6198.9|0
1619153100000|2021-04-23 04:45:00|6224|6199.2|6223.3|6198.5|6224|6199.2|6220.9|6196.1|0
1619153400000|2021-04-23 04:50:00|6223.4|6198.6|6225.9|6201.1|6226.3|6201.5|6223.4|6198.6|0
1619153700000|2021-04-23 04:55:00|6224.7|6199.9|6224.3|6199.5|6225.2|6200.4|6221.5|6196.7|0
1619154000000|2021-04-23 05:00:00|6224.7|6199.9|6224.2|6199.4|6224.7|6199.9|6220.9|6196.1|0
1619154300000|2021-04-23 05:05:00|6224.4|6199.6|6225|6200.2|6225.5|6200.7|6224.1|6199.3|0
1619154600000|2021-04-23 05:10:00|6225.4|6200.6|6226|6201.2|6227.1|6202.3|6224.3|6199.5|0
1619154900000|2021-04-23 05:15:00|6225.4|6200.6|6224.2|6199.4|6225.5|6200.7|6224.2|6199.4|0
1619155200000|2021-04-23 05:20:00|6224.7|6199.9|6221.9|6197.1|6224.7|6199.9|6221.9|6197.1|0
1619155500000|2021-04-23 05:25:00|6222.4|6197.6|6222.7|6197.9|6225.1|6200.3|6222.4|6197.6|0
1619155800000|2021-04-23 05:30:00|6222.9|6198.1|6222.3|6197.5|6223.5|6198.7|6220.8|6196|0
1619156100000|2021-04-23 05:35:00|6223|6198.2|6226.8|6202|6226.8|6202|6222.8|6198|0
1619156400000|2021-04-23 05:40:00|6226.4|6201.6|6226.6|6201.8|6227.1|6202.3|6225.1|6200.3|0
1619156700000|2021-04-23 05:45:00|6226.3|6201.5|6226.3|6201.5|6227.5|6202.7|6225.1|6200.3|0
1619157000000|2021-04-23 05:50:00|6226.1|6201.3|6233.6|6208.8|6233.6|6208.8|6226.1|6201.3|0
1619157300000|2021-04-23 05:55:00|6233.4|6208.6|6231.3|6206.5|6234.1|6209.3|6231.1|6206.3|0
1619395800000|2021-04-26 00:10:00|6265.4|6240.4|6278.7|6253.7|6280.7|6255.7|6265.4|6240.4|0
1619396100000|2021-04-26 00:15:00|6274.8|6249.8|6277.4|6252.4|6281.1|6256.1|6271.6|6246.6|0
1619396400000|2021-04-26 00:20:00|6276.7|6251.7|6281.5|6256.5|6282.2|6257.2|6276.7|6251.7|0
1619396700000|2021-04-26 00:25:00|6280|6255|6278.7|6253.7|6285.5|6260.5|6278.4|6253.4|0
1619397000000|2021-04-26 00:30:00|6277.4|6252.4|6273.3|6248.3|6277.9|6252.9|6273.3|6248.3|0
1619397300000|2021-04-26 00:35:00|6271.9|6246.9|6264.2|6239.2|6271.9|6246.9|6264.2|6239.2|0
1619397600000|2021-04-26 00:40:00|6264|6239|6257.7|6232.7|6264|6239|6257.7|6232.7|0
1619397900000|2021-04-26 00:45:00|6254.4|6229.4|6254.1|6229.1|6254.4|6229.4|6251.9|6226.9|0
1619398200000|2021-04-26 00:50:00|6254.2|6229.2|6258.9|6233.9|6261.4|6236.4|6253.2|6228.2|0
1619398500000|2021-04-26 00:55:00|6258.6|6233.6|6259.2|6234.2|6259.2|6234.2|6255.7|6230.7|0
1619398800000|2021-04-26 01:00:00|6260.2|6235.2|6254.4|6229.4|6260.2|6235.2|6253.8|6228.8|0
1619399100000|2021-04-26 01:05:00|6255.6|6230.6|6251.6|6226.6|6255.6|6230.6|6250.6|6225.6|0
1619399400000|2021-04-26 01:10:00|6255.4|6230.4|6261.4|6236.4|6262.2|6237.2|6255.4|6230.4|0
1619399700000|2021-04-26 01:15:00|6258|6233|6255.8|6230.8|6259.3|6234.3|6254.5|6229.5|0
1619400000000|2021-04-26 01:20:00|6254.8|6229.8|6258.8|6233.8|6258.8|6233.8|6254.5|6229.5|0
1619400300000|2021-04-26 01:25:00|6259|6234|6262.6|6237.6|6262.6|6237.6|6259|6234|0
1619400600000|2021-04-26 01:30:00|6261.6|6236.6|6263.1|6238.1|6263.1|6238.1|6260.2|6235.2|0
1619400900000|2021-04-26 01:35:00|6263.4|6238.4|6263.1|6238.1|6264.3|6239.3|6260.4|6235.4|0
1619401200000|2021-04-26 01:40:00|6262.8|6237.8|6269.1|6244.1|6269.1|6244.1|6262.6|6237.6|0
1619401500000|2021-04-26 01:45:00|6268|6243|6272|6247|6273|6248|6267.8|6242.8|0
1619401800000|2021-04-26 01:50:00|6271.1|6246.1|6272.8|6247.8|6272.8|6247.8|6271.1|6246.1|0
1619402100000|2021-04-26 01:55:00|6274.7|6249.7|6271.2|6246.2|6274.7|6249.7|6271.1|6246.1|0
1619402400000|2021-04-26 02:00:00|6271.9|6246.9|6266.9|6241.9|6271.9|6246.9|6266.8|6241.8|0
1619402700000|2021-04-26 02:05:00|6266.6|6241.6|6263.5|6238.5|6267.4|6242.4|6262.3|6237.3|0
1619403000000|2021-04-26 02:10:00|6263.3|6238.3|6259.8|6234.8|6263.3|6238.3|6259.8|6234.8|0
1619403300000|2021-04-26 02:15:00|6259.2|6234.2|6255.6|6230.6|6260.5|6235.5|6255.3|6230.3|0
1619403600000|2021-04-26 02:20:00|6254.8|6229.8|6256.7|6231.7|6258.3|6233.3|6254.8|6229.8|0
1619403900000|2021-04-26 02:25:00|6256.1|6231.1|6257|6232|6257.3|6232.3|6255.7|6230.7|0
1619404200000|2021-04-26 02:30:00|6257.6|6232.6|6256|6231|6258.5|6233.5|6256|6231|0
1619404500000|2021-04-26 02:35:00|6255.4|6230.4|6260|6235|6261.1|6236.1|6254.8|6229.8|0
1619404800000|2021-04-26 02:40:00|6258.7|6233.7|6261.3|6236.3|6261.3|6236.3|6257.9|6232.9|0
1619405100000|2021-04-26 02:45:00|6261.8|6236.8|6267.1|6242.1|6267.1|6242.1|6261.8|6236.8|0
1619405400000|2021-04-26 02:50:00|6267.9|6242.9|6269.5|6244.5|6269.6|6244.6|6267.9|6242.9|0
1619405700000|2021-04-26 02:55:00|6267|6242|6263.9|6238.9|6267.2|6242.2|6262.9|6237.9|0
1619406000000|2021-04-26 03:00:00|6263.8|6238.8|6261.1|6236.1|6264|6239|6261.1|6236.1|0
1619406300000|2021-04-26 03:05:00|6259.6|6234.6|6258.3|6233.3|6259.6|6234.6|6256.6|6231.6|0
1619406600000|2021-04-26 03:10:00|6258.8|6233.8|6258.9|6233.9|6259.6|6234.6|6258.1|6233.1|0
1619406900000|2021-04-26 03:15:00|6259.3|6234.3|6262.5|6237.5|6264.1|6239.1|6258.9|6233.9|0
1619407200000|2021-04-26 03:20:00|6260|6235|6258.7|6233.7|6260|6235|6258.2|6233.2|0
1619407500000|2021-04-26 03:25:00|6256.9|6231.9|6251.2|6226.2|6256.9|6231.9|6251.2|6226.2|0
1619407800000|2021-04-26 03:30:00|6250.9|6225.9|6252.4|6227.4|6254.6|6229.6|6250.9|6225.9|0
1619408100000|2021-04-26 03:35:00|6252.5|6227.5|6252.9|6227.9|6253|6228|6250.4|6225.4|0
1619408400000|2021-04-26 03:40:00|6253.5|6228.5|6255.5|6230.5|6256.1|6231.1|6253.5|6228.5|0
1619408700000|2021-04-26 03:45:00|6255.3|6230.3|6257.6|6232.6|6257.6|6232.6|6255.2|6230.2|0
1619409000000|2021-04-26 03:50:00|6258.4|6233.4|6255.1|6230.1|6258.4|6233.4|6255.1|6230.1|0
1619409300000|2021-04-26 03:55:00|6255.6|6230.6|6257.2|6232.2|6257.8|6232.8|6253.2|6228.2|0
1619409600000|2021-04-26 04:00:00|6257.5|6232.5|6262.6|6237.6|6262.6|6237.6|6257.5|6232.5|0
1619409900000|2021-04-26 04:05:00|6261.1|6236.1|6261.9|6236.9|6264.7|6239.7|6261.1|6236.1|0
1619410200000|2021-04-26 04:10:00|6261.5|6236.5|6261.3|6236.3|6262.2|6237.2|6261.1|6236.1|0
1619410500000|2021-04-26 04:15:00|6261.6|6236.6|6261.6|6236.6|6262.7|6237.7|6260.4|6235.4|0
1619410800000|2021-04-26 04:20:00|6261.3|6236.3|6259.4|6234.4|6261.9|6236.9|6259.4|6234.4|0
1619411100000|2021-04-26 04:25:00|6258.8|6233.8|6258.1|6233.1|6258.8|6233.8|6257|6232|0
1619411400000|2021-04-26 04:30:00|6259|6234|6260.4|6235.4|6260.7|6235.7|6257.7|6232.7|0
1619411700000|2021-04-26 04:35:00|6259.9|6234.9|6263.7|6238.7|6264.1|6239.1|6259.4|6234.4|0
1619412000000|2021-04-26 04:40:00|6263.1|6238.1|6262.5|6237.5|6264.1|6239.1|6262.4|6237.4|0
1619412300000|2021-04-26 04:45:00|6261.9|6236.9|6261.9|6236.9|6262.3|6237.3|6261.6|6236.6|0
1619412600000|2021-04-26 04:50:00|6261.1|6236.1|6262.5|6237.5|6262.5|6237.5|6260.4|6235.4|0
1619412900000|2021-04-26 04:55:00|6261.8|6236.8|6260.7|6235.7|6263.3|6238.3|6259.4|6234.4|0
1619413200000|2021-04-26 05:00:00|6260.2|6235.2|6260.7|6235.7|6260.7|6235.7|6258.7|6233.7|0
1619413500000|2021-04-26 05:05:00|6260.4|6235.4|6259.5|6234.5|6260.5|6235.5|6258.6|6233.6|0
1619413800000|2021-04-26 05:10:00|6257.7|6232.7|6258.6|6233.6|6259.2|6234.2|6257.7|6232.7|0
1619414100000|2021-04-26 05:15:00|6257.5|6232.5|6255.6|6230.6|6257.9|6232.9|6255.6|6230.6|0
1619414400000|2021-04-26 05:20:00|6255.2|6230.2|6247.3|6222.3|6255.2|6230.2|6246|6221|0
1619414700000|2021-04-26 05:25:00|6248.5|6223.5|6247.4|6222.4|6249.5|6224.5|6247.4|6222.4|0
1619415000000|2021-04-26 05:30:00|6247|6222|6249.2|6224.2|6249.6|6224.6|6245.8|6220.8|0
1619415300000|2021-04-26 05:35:00|6248.3|6223.3|6245.3|6220.3|6248.5|6223.5|6245.3|6220.3|0
1619415600000|2021-04-26 05:40:00|6243.5|6218.5|6236.1|6211.3|6243.5|6218.5|6236.1|6211.3|0
1619415900000|2021-04-26 05:45:00|6236.8|6212|6234.6|6209.8|6236.8|6212|6232.7|6207.9|0
1619416200000|2021-04-26 05:50:00|6233.1|6208.3|6234.1|6209.3|6236|6211.2|6232.5|6207.7|0
1619416500000|2021-04-26 05:55:00|6233|6208.2|6239.8|6214.8|6239.8|6214.8|6233|6208.2|0
1619482200000|2021-04-27 00:10:00|6208.7|6183.9|6209|6184.2|6213.8|6189|6208.7|6183.9|0
1619482500000|2021-04-27 00:15:00|6208.9|6184.1|6217.5|6192.7|6217.5|6192.7|6207.9|6183.1|0
1619482800000|2021-04-27 00:20:00|6215.1|6190.3|6207.5|6182.7|6215.1|6190.3|6207.2|6182.4|0
1619483100000|2021-04-27 00:25:00|6203.5|6178.7|6207.9|6183.1|6207.9|6183.1|6202.3|6177.5|0
1619483400000|2021-04-27 00:30:00|6207.5|6182.7|6209.7|6184.9|6209.7|6184.9|6204.3|6179.5|0
1619483700000|2021-04-27 00:35:00|6209.5|6184.7|6212.2|6187.4|6212.2|6187.4|6208.3|6183.5|0
1619484000000|2021-04-27 00:40:00|6213.1|6188.3|6213.8|6189|6215.1|6190.3|6212.6|6187.8|0
1619484300000|2021-04-27 00:45:00|6213.3|6188.5|6213.3|6188.5|6214.4|6189.6|6211.4|6186.6|0
1619484600000|2021-04-27 00:50:00|6213.2|6188.4|6211.9|6187.1|6213.2|6188.4|6207.3|6182.5|0
1619484900000|2021-04-27 00:55:00|6211.6|6186.8|6212.5|6187.7|6213.2|6188.4|6211.6|6186.8|0
1619485200000|2021-04-27 01:00:00|6212.9|6188.1|6207.4|6182.6|6212.9|6188.1|6207|6182.2|0
1619485500000|2021-04-27 01:05:00|6206|6181.2|6205.9|6181.1|6207.1|6182.3|6203.9|6179.1|0
1619485800000|2021-04-27 01:10:00|6202.7|6177.9|6202.9|6178.1|6203.6|6178.8|6202|6177.2|0
1619486100000|2021-04-27 01:15:00|6202.3|6177.5|6201.5|6176.7|6203.9|6179.1|6201.2|6176.4|0
1619486400000|2021-04-27 01:20:00|6200.9|6176.1|6199.1|6174.3|6200.9|6176.1|6197.7|6172.9|0
1619486700000|2021-04-27 01:25:00|6199.3|6174.5|6201.4|6176.6|6201.4|6176.6|6197.1|6172.3|0
1619487000000|2021-04-27 01:30:00|6202|6177.2|6203.9|6179.1|6204.8|6180|6200.9|6176.1|0
1619487300000|2021-04-27 01:35:00|6203.7|6178.9|6206.6|6181.8|6206.6|6181.8|6201.3|6176.5|0
1619487600000|2021-04-27 01:40:00|6206.2|6181.4|6206.2|6181.4|6207.7|6182.9|6205.9|6181.1|0
1619487900000|2021-04-27 01:45:00|6205.6|6180.8|6202|6177.2|6205.6|6180.8|6201.6|6176.8|0
1619488200000|2021-04-27 01:50:00|6201.5|6176.7|6202.6|6177.8|6204.2|6179.4|6200|6175.2|0
1619488500000|2021-04-27 01:55:00|6203.5|6178.7|6203.9|6179.1|6204.9|6180.1|6202.6|6177.8|0
1619488800000|2021-04-27 02:00:00|6203.8|6179|6203.1|6178.3|6204.3|6179.5|6202.8|6178|0
1619489100000|2021-04-27 02:05:00|6203.7|6178.9|6207.1|6182.3|6207.1|6182.3|6203.7|6178.9|0
1619489400000|2021-04-27 02:10:00|6208.2|6183.4|6210|6185.2|6210|6185.2|6208.2|6183.4|0
1619489700000|2021-04-27 02:15:00|6210.7|6185.9|6212.5|6187.7|6213.3|6188.5|6210.7|6185.9|0
1619490000000|2021-04-27 02:20:00|6212.1|6187.3|6208.5|6183.7|6212.1|6187.3|6208.5|6183.7|0
1619490300000|2021-04-27 02:25:00|6209.4|6184.6|6209.6|6184.8|6209.7|6184.9|6208.3|6183.5|0
1619490600000|2021-04-27 02:30:00|6208.3|6183.5|6212.4|6187.6|6212.7|6187.9|6208.3|6183.5|0
1619490900000|2021-04-27 02:35:00|6212.5|6187.7|6212.6|6187.8|6212.8|6188|6211.4|6186.6|0
1619491200000|2021-04-27 02:40:00|6212.3|6187.5|6211.4|6186.6|6212.4|6187.6|6210.7|6185.9|0
1619491500000|2021-04-27 02:45:00|6211.7|6186.9|6213.5|6188.7|6213.5|6188.7|6211.3|6186.5|0
1619491800000|2021-04-27 02:50:00|6213.8|6189|6211.9|6187.1|6213.8|6189|6211.9|6187.1|0
1619492100000|2021-04-27 02:55:00|6212|6187.2|6214.5|6189.7|6215.6|6190.8|6211.5|6186.7|0
1619492400000|2021-04-27 03:00:00|6213.5|6188.7|6212|6187.2|6214.1|6189.3|6212|6187.2|0
1619492700000|2021-04-27 03:05:00|6211.9|6187.1|6218.5|6193.7|6218.5|6193.7|6211.9|6187.1|0
1619493000000|2021-04-27 03:10:00|6218.6|6193.8|6217.3|6192.5|6220.2|6195.4|6216.4|6191.6|0
1619493300000|2021-04-27 03:15:00|6217.9|6193.1|6220.4|6195.6|6220.4|6195.6|6217.9|6193.1|0
1619493600000|2021-04-27 03:20:00|6220.8|6196|6218.8|6194|6220.8|6196|6218.8|6194|0
1619493900000|2021-04-27 03:25:00|6219.7|6194.9|6221.9|6197.1|6221.9|6197.1|6219.2|6194.4|0
1619494200000|2021-04-27 03:30:00|6221.7|6196.9|6220.9|6196.1|6221.7|6196.9|6220.3|6195.5|0
1619494500000|2021-04-27 03:35:00|6222.5|6197.7|6222.6|6197.8|6222.6|6197.8|6220.6|6195.8|0
1619494800000|2021-04-27 03:40:00|6222.1|6197.3|6221.3|6196.5|6222.5|6197.7|6220.9|6196.1|0
1619495100000|2021-04-27 03:45:00|6219.7|6194.9|6217.7|6192.9|6219.7|6194.9|6216.9|6192.1|0
1619495400000|2021-04-27 03:50:00|6217.1|6192.3|6216.3|6191.5|6218.1|6193.3|6214.7|6189.9|0
1619495700000|2021-04-27 03:55:00|6215|6190.2|6216|6191.2|6217.2|6192.4|6215|6190.2|0
1619496000000|2021-04-27 04:00:00|6215.7|6190.9|6216.6|6191.8|6216.6|6191.8|6214.5|6189.7|0
1619496300000|2021-04-27 04:05:00|6218.7|6193.9|6217.7|6192.9|6220.7|6195.9|6217.7|6192.9|0
1619496600000|2021-04-27 04:10:00|6217.6|6192.8|6218.5|6193.7|6220.5|6195.7|6217.1|6192.3|0
1619496900000|2021-04-27 04:15:00|6218|6193.2|6218.8|6194|6219.3|6194.5|6218|6193.2|0
1619497200000|2021-04-27 04:20:00|6218.7|6193.9|6219.7|6194.9|6219.9|6195.1|6216.5|6191.7|0
1619497500000|2021-04-27 04:25:00|6219.9|6195.1|6220.1|6195.3|6220.2|6195.4|6218.2|6193.4|0
1619497800000|2021-04-27 04:30:00|6220.6|6195.8|6220|6195.2|6222.5|6197.7|6219.2|6194.4|0
1619498100000|2021-04-27 04:35:00|6220.3|6195.5|6217.8|6193|6220.4|6195.6|6217|6192.2|0
1619498400000|2021-04-27 04:40:00|6218.6|6193.8|6219.4|6194.6|6219.4|6194.6|6217.3|6192.5|0
1619498700000|2021-04-27 04:45:00|6218.5|6193.7|6216.4|6191.6|6218.5|6193.7|6215.6|6190.8|0
1619499000000|2021-04-27 04:50:00|6216.6|6191.8|6217.7|6192.9|6217.7|6192.9|6215.1|6190.3|0
1619499300000|2021-04-27 04:55:00|6217.1|6192.3|6221.8|6197|6222.2|6197.4|6217.1|6192.3|0
1619499600000|2021-04-27 05:00:00|6223.4|6198.6|6227.5|6202.7|6227.5|6202.7|6223|6198.2|0
1619499900000|2021-04-27 05:05:00|6227.8|6203|6230.1|6205.3|6230.8|6206|6227.7|6202.9|0
1619500200000|2021-04-27 05:10:00|6230.3|6205.5|6225.5|6200.7|6230.8|6206|6224|6199.2|0
1619500500000|2021-04-27 05:15:00|6225.1|6200.3|6227.2|6202.4|6227.2|6202.4|6223.7|6198.9|0
1619500800000|2021-04-27 05:20:00|6228.4|6203.6|6231.5|6206.7|6231.5|6206.7|6228.4|6203.6|0
1619501100000|2021-04-27 05:25:00|6230.5|6205.7|6234.8|6210|6234.8|6210|6230.4|6205.6|0
1619501400000|2021-04-27 05:30:00|6234.6|6209.8|6240.2|6215.2|6240.9|6215.9|6234.6|6209.8|0
1619501700000|2021-04-27 05:35:00|6241.9|6216.9|6239.9|6214.9|6241.9|6216.9|6239.9|6214.9|0
1619502000000|2021-04-27 05:40:00|6238.5|6213.5|6236.6|6211.8|6239.9|6214.9|6236.6|6211.8|0
1619502300000|2021-04-27 05:45:00|6236.3|6211.5|6235.2|6210.4|6236.3|6211.5|6235.1|6210.3|0
1619502600000|2021-04-27 05:50:00|6234.6|6209.8|6236.6|6211.8|6240|6215|6234.6|6209.8|0
1619502900000|2021-04-27 05:55:00|6236.3|6211.5|6240|6215|6240|6215|6236|6211.2|0
1619568600000|2021-04-28 00:10:00|6282.1|6257.1|6286|6261|6294.3|6269.1|6282.1|6257.1|0
1619568900000|2021-04-28 00:15:00|6288.3|6263.1|6284.3|6259.3|6292.5|6267.3|6280.6|6255.6|0
1619569200000|2021-04-28 00:20:00|6289.2|6264|6287.2|6262.2|6290|6264.8|6286.4|6261.4|0
1619569500000|2021-04-28 00:25:00|6288.3|6263.1|6275.9|6250.9|6288.3|6263.1|6274.9|6249.9|0
1619569800000|2021-04-28 00:30:00|6275.5|6250.5|6275.1|6250.1|6275.5|6250.5|6269.8|6244.8|0
1619570100000|2021-04-28 00:35:00|6276.3|6251.3|6281.3|6256.3|6281.6|6256.6|6274.8|6249.8|0
1619570400000|2021-04-28 00:40:00|6281|6256|6277.8|6252.8|6281.5|6256.5|6277.4|6252.4|0
1619570700000|2021-04-28 00:45:00|6275.6|6250.6|6269.8|6244.8|6275.6|6250.6|6269.3|6244.3|0
1619571000000|2021-04-28 00:50:00|6270.2|6245.2|6269|6244|6271.2|6246.2|6266.7|6241.7|0
1619571300000|2021-04-28 00:55:00|6272.3|6247.3|6273.5|6248.5|6275.3|6250.3|6271.8|6246.8|0
1619571600000|2021-04-28 01:00:00|6273.1|6248.1|6270.7|6245.7|6273.1|6248.1|6266.9|6241.9|0
1619571900000|2021-04-28 01:05:00|6271.1|6246.1|6273.7|6248.7|6274.3|6249.3|6271|6246|0
1619572200000|2021-04-28 01:10:00|6273.4|6248.4|6279.8|6254.8|6279.8|6254.8|6273.4|6248.4|0
1619572500000|2021-04-28 01:15:00|6281.7|6256.7|6279.6|6254.6|6281.7|6256.7|6277.6|6252.6|0
1619572800000|2021-04-28 01:20:00|6280.3|6255.3|6285.4|6260.4|6286.3|6261.3|6280.3|6255.3|0
1619573100000|2021-04-28 01:25:00|6286.5|6261.5|6285.1|6260.1|6287.2|6262.2|6283.6|6258.6|0
1619573400000|2021-04-28 01:30:00|6284.6|6259.6|6306.3|6281.1|6306.3|6281.1|6284.6|6259.6|0
1619573700000|2021-04-28 01:35:00|6304.4|6279.2|6307.6|6282.4|6308|6282.8|6304.4|6279.2|0
1619574000000|2021-04-28 01:40:00|6306.7|6281.5|6312.5|6287.3|6314.7|6289.5|6305|6279.8|0
1619574300000|2021-04-28 01:45:00|6312.7|6287.5|6315.4|6290.2|6318|6292.8|6311.8|6286.6|0
1619574600000|2021-04-28 01:50:00|6315.1|6289.9|6312|6286.8|6316.3|6291.1|6312|6286.8|0
1619574900000|2021-04-28 01:55:00|6309.7|6284.5|6308.1|6282.9|6310|6284.8|6308.1|6282.9|0
1619575200000|2021-04-28 02:00:00|6307.6|6282.4|6302.4|6277.2|6307.6|6282.4|6302.4|6277.2|0
1619575500000|2021-04-28 02:05:00|6300.6|6275.4|6294.2|6269|6300.6|6275.4|6293.9|6268.7|0
1619575800000|2021-04-28 02:10:00|6292.5|6267.3|6292.5|6267.3|6294.2|6269|6290.4|6265.2|0
1619576100000|2021-04-28 02:15:00|6291.6|6266.4|6297.7|6272.5|6298.7|6273.5|6291.6|6266.4|0
1619576400000|2021-04-28 02:20:00|6296.8|6271.6|6295.6|6270.4|6297|6271.8|6294.2|6269|0
1619576700000|2021-04-28 02:25:00|6296.3|6271.1|6301.5|6276.3|6301.5|6276.3|6296.3|6271.1|0
1619577000000|2021-04-28 02:30:00|6301.4|6276.2|6301.4|6276.2|6302.8|6277.6|6299.7|6274.5|0
1619577300000|2021-04-28 02:35:00|6301.8|6276.6|6304.3|6279.1|6304.3|6279.1|6299.1|6273.9|0
1619577600000|2021-04-28 02:40:00|6305.4|6280.2|6306.9|6281.7|6306.9|6281.7|6304.7|6279.5|0
1619577900000|2021-04-28 02:45:00|6306.1|6280.9|6305|6279.8|6306.2|6281|6302|6276.8|0
1619578200000|2021-04-28 02:50:00|6305.5|6280.3|6303.6|6278.4|6305.5|6280.3|6303.5|6278.3|0
1619578500000|2021-04-28 02:55:00|6301.6|6276.4|6300.7|6275.5|6301.6|6276.4|6297.4|6272.2|0
1619578800000|2021-04-28 03:00:00|6300.3|6275.1|6300.7|6275.5|6300.7|6275.5|6298.6|6273.4|0
1619579100000|2021-04-28 03:05:00|6299.9|6274.7|6308.8|6283.6|6308.8|6283.6|6298.9|6273.7|0
1619579400000|2021-04-28 03:10:00|6309.3|6284.1|6313.4|6288.2|6313.4|6288.2|6308|6282.8|0
1619579700000|2021-04-28 03:15:00|6311|6285.8|6311|6285.8|6313.2|6288|6310.6|6285.4|0
1619580000000|2021-04-28 03:20:00|6311.3|6286.1|6312.4|6287.2|6313.3|6288.1|6311.3|6286.1|0
1619580300000|2021-04-28 03:25:00|6312.7|6287.5|6309.9|6284.7|6312.8|6287.6|6309.9|6284.7|0
1619580600000|2021-04-28 03:30:00|6309.6|6284.4|6311.6|6286.4|6311.6|6286.4|6308.8|6283.6|0
1619580900000|2021-04-28 03:35:00|6309.8|6284.6|6308.9|6283.7|6310|6284.8|6308.9|6283.7|0
1619581200000|2021-04-28 03:40:00|6308.4|6283.2|6307.9|6282.7|6308.8|6283.6|6307.3|6282.1|0
1619581500000|2021-04-28 03:45:00|6308.5|6283.3|6307.8|6282.6|6308.9|6283.7|6306.7|6281.5|0
1619581800000|2021-04-28 03:50:00|6307.3|6282.1|6311.2|6286|6312.9|6287.7|6307.3|6282.1|0
1619582100000|2021-04-28 03:55:00|6311.6|6286.4|6312|6286.8|6312.8|6287.6|6311|6285.8|0
1619582400000|2021-04-28 04:00:00|6311|6285.8|6311.6|6286.4|6313.3|6288.1|6311|6285.8|0
1619582700000|2021-04-28 04:05:00|6311.5|6286.3|6309.8|6284.6|6312.6|6287.4|6309.7|6284.5|0
1619583000000|2021-04-28 04:10:00|6309.4|6284.2|6310.2|6285|6310.6|6285.4|6308|6282.8|0
1619583300000|2021-04-28 04:15:00|6309.9|6284.7|6310.8|6285.6|6312.1|6286.9|6309.9|6284.7|0
1619583600000|2021-04-28 04:20:00|6312.1|6286.9|6311|6285.8|6312.1|6286.9|6310.4|6285.2|0
1619583900000|2021-04-28 04:25:00|6310.9|6285.7|6308.8|6283.6|6311.6|6286.4|6308.4|6283.2|0
1619584200000|2021-04-28 04:30:00|6308.5|6283.3|6305.7|6280.5|6308.8|6283.6|6305.3|6280.1|0
1619584500000|2021-04-28 04:35:00|6306.3|6281.1|6307.3|6282.1|6307.3|6282.1|6305.9|6280.7|0
1619584800000|2021-04-28 04:40:00|6309.5|6284.3|6309.9|6284.7|6310.7|6285.5|6309.5|6284.3|0
1619585100000|2021-04-28 04:45:00|6309.8|6284.6|6307.5|6282.3|6309.8|6284.6|6307.5|6282.3|0
1619585400000|2021-04-28 04:50:00|6306.1|6280.9|6303.9|6278.7|6306.6|6281.4|6303.7|6278.5|0
1619585700000|2021-04-28 04:55:00|6304.1|6278.9|6301.6|6276.4|6304.1|6278.9|6299.8|6274.6|0
1619586000000|2021-04-28 05:00:00|6300|6274.8|6303.9|6278.7|6304.6|6279.4|6300|6274.8|0
1619586300000|2021-04-28 05:05:00|6303.6|6278.4|6299.3|6274.1|6303.6|6278.4|6299.3|6274.1|0
1619586600000|2021-04-28 05:10:00|6299.6|6274.4|6301.6|6276.4|6301.6|6276.4|6299.6|6274.4|0
1619586900000|2021-04-28 05:15:00|6301.8|6276.6|6299.5|6274.3|6301.8|6276.6|6299.5|6274.3|0
1619587200000|2021-04-28 05:20:00|6299|6273.8|6302.6|6277.4|6302.6|6277.4|6299|6273.8|0
1619587500000|2021-04-28 05:25:00|6302.7|6277.5|6308.9|6283.7|6308.9|6283.7|6301.8|6276.6|0
1619587800000|2021-04-28 05:30:00|6308.5|6283.3|6308.9|6283.7|6308.9|6283.7|6307.3|6282.1|0
1619588100000|2021-04-28 05:35:00|6309.2|6284|6308.6|6283.4|6311.1|6285.9|6308.6|6283.4|0
1619588400000|2021-04-28 05:40:00|6308|6282.8|6308|6282.8|6308.3|6283.1|6305.7|6280.5|0
1619588700000|2021-04-28 05:45:00|6307.5|6282.3|6305.8|6280.6|6307.5|6282.3|6303.1|6277.9|0
1619589000000|2021-04-28 05:50:00|6306.8|6281.6|6310.3|6285.1|6310.3|6285.1|6306.8|6281.6|0
1619589300000|2021-04-28 05:55:00|6309.7|6284.5|6308.4|6283.2|6310.2|6285|6306.9|6281.7|0
1619655000000|2021-04-29 00:10:00|6324|6298.8|6308.7|6283.5|6324|6298.8|6308.7|6283.5|0
1619655300000|2021-04-29 00:15:00|6305.9|6280.7|6311.6|6286.4|6311.9|6286.7|6305.4|6280.2|0
1619655600000|2021-04-29 00:20:00|6311.8|6286.6|6306.7|6281.5|6311.8|6286.6|6304.6|6279.4|0
1619655900000|2021-04-29 00:25:00|6307.2|6282|6303|6277.8|6307.2|6282|6300.5|6275.3|0
1619656200000|2021-04-29 00:30:00|6301.1|6275.9|6308.2|6283|6308.2|6283|6299.7|6274.5|0
1619656500000|2021-04-29 00:35:00|6307.5|6282.3|6300.6|6275.4|6308|6282.8|6300|6274.8|0
1619656800000|2021-04-29 00:40:00|6299.7|6274.5|6299.5|6274.3|6300.1|6274.9|6297.3|6272.1|0
1619657100000|2021-04-29 00:45:00|6299.9|6274.7|6301.4|6276.2|6301.4|6276.2|6298|6272.8|0
1619657400000|2021-04-29 00:50:00|6302.5|6277.3|6297.9|6272.7|6302.9|6277.7|6296.1|6270.9|0
1619657700000|2021-04-29 00:55:00|6297.6|6272.4|6293.5|6268.3|6297.6|6272.4|6293.2|6268|0
1619658000000|2021-04-29 01:00:00|6293.7|6268.5|6292.2|6267|6293.7|6268.5|6291.2|6266|0
1619658300000|2021-04-29 01:05:00|6293.1|6267.9|6294|6268.8|6294.2|6269|6290|6264.8|0
1619658600000|2021-04-29 01:10:00|6294.5|6269.3|6299.2|6274|6299.2|6274|6293.4|6268.2|0
1619658900000|2021-04-29 01:15:00|6300.5|6275.3|6302.1|6276.9|6302.7|6277.5|6300.5|6275.3|0
1619659200000|2021-04-29 01:20:00|6301|6275.8|6300.2|6275|6302|6276.8|6298.4|6273.2|0
1619659500000|2021-04-29 01:25:00|6300.1|6274.9|6301.2|6276|6301.2|6276|6299.3|6274.1|0
1619659800000|2021-04-29 01:30:00|6301.1|6275.9|6307.3|6282.1|6307.3|6282.1|6301.1|6275.9|0
1619660100000|2021-04-29 01:35:00|6308|6282.8|6316.1|6290.9|6316.1|6290.9|6308|6282.8|0
1619660400000|2021-04-29 01:40:00|6317.5|6292.3|6311|6285.8|6317.5|6292.3|6311|6285.8|0
1619660700000|2021-04-29 01:45:00|6310|6284.8|6312.7|6287.5|6312.7|6287.5|6309.3|6284.1|0
1619661000000|2021-04-29 01:50:00|6312.6|6287.4|6307.6|6282.4|6312.6|6287.4|6307.6|6282.4|0
1619661300000|2021-04-29 01:55:00|6307|6281.8|6309.5|6284.3|6310.7|6285.5|6307|6281.8|0
1619661600000|2021-04-29 02:00:00|6309.7|6284.5|6309.8|6284.6|6310|6284.8|6306.5|6281.3|0
1619661900000|2021-04-29 02:05:00|6309|6283.8|6312.9|6287.7|6312.9|6287.7|6309|6283.8|0
1619662200000|2021-04-29 02:10:00|6313.4|6288.2|6315|6289.8|6318.2|6293|6313.4|6288.2|0
1619662500000|2021-04-29 02:15:00|6315.7|6290.5|6314.1|6288.9|6316.1|6290.9|6311.8|6286.6|0
1619662800000|2021-04-29 02:20:00|6313.6|6288.4|6312.9|6287.7|6313.8|6288.6|6311.8|6286.6|0
1619663100000|2021-04-29 02:25:00|6311.6|6286.4|6315.1|6289.9|6315.1|6289.9|6311.6|6286.4|0
1619663400000|2021-04-29 02:30:00|6315.2|6290|6315.8|6290.6|6317.2|6292|6315.2|6290|0
1619663700000|2021-04-29 02:35:00|6316.4|6291.2|6316.6|6291.4|6317.2|6292|6315.6|6290.4|0
1619664000000|2021-04-29 02:40:00|6317.3|6292.1|6315.4|6290.2|6317.3|6292.1|6314.6|6289.4|0
1619664300000|2021-04-29 02:45:00|6314.9|6289.7|6314.3|6289.1|6316.2|6291|6314.3|6289.1|0
1619664600000|2021-04-29 02:50:00|6313.6|6288.4|6316|6290.8|6316|6290.8|6313.6|6288.4|0
1619664900000|2021-04-29 02:55:00|6314.8|6289.6|6316.5|6291.3|6316.5|6291.3|6314.8|6289.6|0
1619665200000|2021-04-29 03:00:00|6314.1|6288.9|6316|6290.8|6316.5|6291.3|6313.1|6287.9|0
1619665500000|2021-04-29 03:05:00|6316.4|6291.2|6317.8|6292.6|6319.7|6294.5|6316.4|6291.2|0
1619665800000|2021-04-29 03:10:00|6317.9|6292.7|6318|6292.8|6318|6292.8|6316.4|6291.2|0
1619666100000|2021-04-29 03:15:00|6318.1|6292.9|6315.7|6290.5|6318.1|6292.9|6314.8|6289.6|0
1619666400000|2021-04-29 03:20:00|6315.6|6290.4|6309.9|6284.7|6315.6|6290.4|6309.2|6284|0
1619666700000|2021-04-29 03:25:00|6309|6283.8|6307.9|6282.7|6310.3|6285.1|6307.9|6282.7|0
1619667000000|2021-04-29 03:30:00|6307.8|6282.6|6309.3|6284.1|6309.3|6284.1|6307.4|6282.2|0
1619667300000|2021-04-29 03:35:00|6308.2|6283|6311.4|6286.2|6311.4|6286.2|6307.5|6282.3|0
1619667600000|2021-04-29 03:40:00|6310.7|6285.5|6317.8|6292.6|6318.2|6293|6310.7|6285.5|0
1619667900000|2021-04-29 03:45:00|6316.8|6291.6|6320.4|6295.2|6320.4|6295.2|6316.8|6291.6|0
1619668200000|2021-04-29 03:50:00|6319.6|6294.4|6320.1|6294.9|6321.8|6296.6|6319.1|6293.9|0
1619668500000|2021-04-29 03:55:00|6320|6294.8|6322.1|6296.9|6322.2|6297|6320|6294.8|0
1619668800000|2021-04-29 04:00:00|6322|6296.8|6318.5|6293.3|6323.2|6298|6318.1|6292.9|0
1619669100000|2021-04-29 04:05:00|6319.3|6294.1|6315.1|6289.9|6319.3|6294.1|6315.1|6289.9|0
1619669400000|2021-04-29 04:10:00|6315.9|6290.7|6316.2|6291|6316.2|6291|6314.9|6289.7|0
1619669700000|2021-04-29 04:15:00|6316.6|6291.4|6317.5|6292.3|6318.8|6293.6|6316.5|6291.3|0
1619670000000|2021-04-29 04:20:00|6317.2|6292|6309.6|6284.4|6317.8|6292.6|6309.6|6284.4|0
1619670300000|2021-04-29 04:25:00|6310.5|6285.3|6309.5|6284.3|6311.2|6286|6309.5|6284.3|0
1619670600000|2021-04-29 04:30:00|6308.6|6283.4|6304.2|6279|6309.5|6284.3|6303.9|6278.7|0
1619670900000|2021-04-29 04:35:00|6305.7|6280.5|6306.2|6281|6306.2|6281|6304.7|6279.5|0
1619671200000|2021-04-29 04:40:00|6305.7|6280.5|6307.3|6282.1|6307.8|6282.6|6305.7|6280.5|0
1619671500000|2021-04-29 04:45:00|6305.3|6280.1|6306.8|6281.6|6307.7|6282.5|6305|6279.8|0
1619671800000|2021-04-29 04:50:00|6307.1|6281.9|6304|6278.8|6307.9|6282.7|6304|6278.8|0
1619672100000|2021-04-29 04:55:00|6304.5|6279.3|6303.9|6278.7|6305.1|6279.9|6303.7|6278.5|0
1619672400000|2021-04-29 05:00:00|6304|6278.8|6300.9|6275.7|6304|6278.8|6300.1|6274.9|0
1619672700000|2021-04-29 05:05:00|6301|6275.8|6303.2|6278|6303.4|6278.2|6301|6275.8|0
1619673000000|2021-04-29 05:10:00|6303.6|6278.4|6301.9|6276.7|6303.8|6278.6|6301.9|6276.7|0
1619673300000|2021-04-29 05:15:00|6302.1|6276.9|6303.4|6278.2|6303.4|6278.2|6301.3|6276.1|0
1619673600000|2021-04-29 05:20:00|6302.7|6277.5|6303.8|6278.6|6304.5|6279.3|6301.8|6276.6|0
1619673900000|2021-04-29 05:25:00|6304.4|6279.2|6306.6|6281.4|6306.8|6281.6|6303.4|6278.2|0
1619674200000|2021-04-29 05:30:00|6307.1|6281.9|6307.4|6282.2|6308.2|6283|6305.9|6280.7|0
1619674500000|2021-04-29 05:35:00|6307|6281.8|6306.2|6281|6307.5|6282.3|6306.2|6281|0
1619674800000|2021-04-29 05:40:00|6304.8|6279.6|6299.8|6274.6|6304.8|6279.6|6298.8|6273.6|0
1619675100000|2021-04-29 05:45:00|6298.6|6273.4|6301.1|6275.9|6301.1|6275.9|6297.9|6272.7|0
1619675400000|2021-04-29 05:50:00|6301|6275.8|6301.5|6276.3|6301.5|6276.3|6300.1|6274.9|0
1619675700000|2021-04-29 05:55:00|6301.6|6276.4|6299.6|6274.4|6301.6|6276.4|6297.9|6272.7|0
1619741400000|2021-04-30 00:10:00|6266.1|6241.1|6292.6|6267.4|6292.6|6267.4|6266.1|6241.1|0
1619741700000|2021-04-30 00:15:00|6291|6265.8|6289|6263.8|6293.4|6268.2|6283|6258|0
1619742000000|2021-04-30 00:20:00|6289.2|6264|6284.1|6259.1|6295.2|6270|6284.1|6259.1|0
1619742300000|2021-04-30 00:25:00|6283.9|6258.9|6275.9|6250.9|6283.9|6258.9|6272|6247|0
1619742600000|2021-04-30 00:30:00|6276.4|6251.4|6277.3|6252.3|6277.6|6252.6|6273|6248|0
1619742900000|2021-04-30 00:35:00|6274.9|6249.9|6268.5|6243.5|6277|6252|6268.5|6243.5|0
1619743200000|2021-04-30 00:40:00|6269|6244|6266.5|6241.5|6269|6244|6265.4|6240.4|0
1619743500000|2021-04-30 00:45:00|6266.2|6241.2|6271.6|6246.6|6271.6|6246.6|6264.8|6239.8|0
1619743800000|2021-04-30 00:50:00|6272.1|6247.1|6269.3|6244.3|6272.5|6247.5|6268.2|6243.2|0
1619744100000|2021-04-30 00:55:00|6267.4|6242.4|6269.2|6244.2|6269.2|6244.2|6264.4|6239.4|0
1619744400000|2021-04-30 01:00:00|6269.8|6244.8|6267.4|6242.4|6272.2|6247.2|6265.8|6240.8|0
1619744700000|2021-04-30 01:05:00|6268.2|6243.2|6268|6243|6270.1|6245.1|6268|6243|0
1619745000000|2021-04-30 01:10:00|6267.7|6242.7|6268.8|6243.8|6270.7|6245.7|6265.5|6240.5|0
1619745300000|2021-04-30 01:15:00|6268.1|6243.1|6258.8|6233.8|6268.1|6243.1|6257.5|6232.5|0
1619745600000|2021-04-30 01:20:00|6260.5|6235.5|6266|6241|6266.6|6241.6|6260.5|6235.5|0
1619745900000|2021-04-30 01:25:00|6268.2|6243.2|6269.6|6244.6|6269.6|6244.6|6267.6|6242.6|0
1619746200000|2021-04-30 01:30:00|6271.9|6246.9|6269.5|6244.5|6273|6248|6269.5|6244.5|0
1619746500000|2021-04-30 01:35:00|6269.4|6244.4|6271.3|6246.3|6274.1|6249.1|6269.4|6244.4|0
1619746800000|2021-04-30 01:40:00|6270|6245|6268.8|6243.8|6270|6245|6266.2|6241.2|0
1619747100000|2021-04-30 01:45:00|6269.9|6244.9|6269.4|6244.4|6271.1|6246.1|6268.7|6243.7|0
1619747400000|2021-04-30 01:50:00|6269.8|6244.8|6268.3|6243.3|6269.8|6244.8|6267.4|6242.4|0
1619747700000|2021-04-30 01:55:00|6269.3|6244.3|6270.2|6245.2|6274.3|6249.3|6269.1|6244.1|0
1619748000000|2021-04-30 02:00:00|6271.1|6246.1|6271.5|6246.5|6271.5|6246.5|6268.7|6243.7|0
1619748300000|2021-04-30 02:05:00|6271|6246|6271.1|6246.1|6274.4|6249.4|6271|6246|0
1619748600000|2021-04-30 02:10:00|6271.9|6246.9|6273.5|6248.5|6273.5|6248.5|6271.9|6246.9|0
1619748900000|2021-04-30 02:15:00|6275.1|6250.1|6278.3|6253.3|6278.3|6253.3|6275.1|6250.1|0
1619749200000|2021-04-30 02:20:00|6278.1|6253.1|6273.4|6248.4|6278.1|6253.1|6273.1|6248.1|0
1619749500000|2021-04-30 02:25:00|6273.5|6248.5|6274.1|6249.1|6275.2|6250.2|6273.3|6248.3|0
1619749800000|2021-04-30 02:30:00|6273.7|6248.7|6271.4|6246.4|6273.7|6248.7|6270.9|6245.9|0
1619750100000|2021-04-30 02:35:00|6270.4|6245.4|6272.3|6247.3|6273.7|6248.7|6270.4|6245.4|0
1619750400000|2021-04-30 02:40:00|6271.8|6246.8|6275.1|6250.1|6275.1|6250.1|6270.8|6245.8|0
1619750700000|2021-04-30 02:45:00|6274.9|6249.9|6274|6249|6275.5|6250.5|6274|6249|0
1619751000000|2021-04-30 02:50:00|6272.7|6247.7|6270.6|6245.6|6272.7|6247.7|6269.7|6244.7|0
1619751300000|2021-04-30 02:55:00|6270.8|6245.8|6261.6|6236.6|6270.8|6245.8|6261.6|6236.6|0
1619751600000|2021-04-30 03:00:00|6262.2|6237.2|6263.9|6238.9|6265.1|6240.1|6261.7|6236.7|0
1619751900000|2021-04-30 03:05:00|6263.1|6238.1|6263.3|6238.3|6265.2|6240.2|6261.7|6236.7|0
1619752200000|2021-04-30 03:10:00|6264.5|6239.5|6263.5|6238.5|6265|6240|6263.3|6238.3|0
1619752500000|2021-04-30 03:15:00|6263|6238|6257.4|6232.4|6263.1|6238.1|6256.6|6231.6|0
1619752800000|2021-04-30 03:20:00|6256.4|6231.4|6256.4|6231.4|6258.3|6233.3|6256.3|6231.3|0
1619753100000|2021-04-30 03:25:00|6256.6|6231.6|6257|6232|6258.8|6233.8|6256.5|6231.5|0
1619753400000|2021-04-30 03:30:00|6256.5|6231.5|6254.5|6229.5|6256.5|6231.5|6250.7|6225.7|0
1619753700000|2021-04-30 03:35:00|6252|6227|6257.1|6232.1|6257.1|6232.1|6252|6227|0
1619754000000|2021-04-30 03:40:00|6258.2|6233.2|6260.4|6235.4|6260.8|6235.8|6258.2|6233.2|0
1619754300000|2021-04-30 03:45:00|6260.1|6235.1|6257.5|6232.5|6261.2|6236.2|6257.5|6232.5|0
1619754600000|2021-04-30 03:50:00|6258.2|6233.2|6260.1|6235.1|6260.7|6235.7|6258.2|6233.2|0
1619754900000|2021-04-30 03:55:00|6259.2|6234.2|6259.6|6234.6|6259.6|6234.6|6256.7|6231.7|0
1619755200000|2021-04-30 04:00:00|6259.3|6234.3|6262.6|6237.6|6262.6|6237.6|6258.9|6233.9|0
1619755500000|2021-04-30 04:05:00|6262.8|6237.8|6262.1|6237.1|6263.7|6238.7|6262.1|6237.1|0
1619755800000|2021-04-30 04:10:00|6263.5|6238.5|6264.1|6239.1|6264.4|6239.4|6262.8|6237.8|0
1619756100000|2021-04-30 04:15:00|6264.3|6239.3|6260.9|6235.9|6264.7|6239.7|6259.5|6234.5|0
1619756400000|2021-04-30 04:20:00|6260.3|6235.3|6261.5|6236.5|6261.8|6236.8|6259.9|6234.9|0
1619756700000|2021-04-30 04:25:00|6261.6|6236.6|6262.3|6237.3|6264.2|6239.2|6261.6|6236.6|0
1619757000000|2021-04-30 04:30:00|6262|6237|6261.2|6236.2|6262|6237|6258.6|6233.6|0
1619757300000|2021-04-30 04:35:00|6260.9|6235.9|6258.4|6233.4|6260.9|6235.9|6258.4|6233.4|0
1619757600000|2021-04-30 04:40:00|6258.8|6233.8|6256.5|6231.5|6259|6234|6256.5|6231.5|0
1619757900000|2021-04-30 04:45:00|6256.2|6231.2|6252.1|6227.1|6256.2|6231.2|6252.1|6227.1|0
1619758200000|2021-04-30 04:50:00|6251.6|6226.6|6252|6227|6253.7|6228.7|6251.1|6226.1|0
1619758500000|2021-04-30 04:55:00|6251.5|6226.5|6251.6|6226.6|6251.6|6226.6|6250.6|6225.6|0
1619758800000|2021-04-30 05:00:00|6252|6227|6257.6|6232.6|6257.6|6232.6|6252|6227|0
1619759100000|2021-04-30 05:05:00|6257|6232|6254.3|6229.3|6257|6232|6253.6|6228.6|0
1619759400000|2021-04-30 05:10:00|6254|6229|6254.1|6229.1|6254.9|6229.9|6253.4|6228.4|0
1619759700000|2021-04-30 05:15:00|6254|6229|6251|6226|6254|6229|6250.6|6225.6|0
1619760000000|2021-04-30 05:20:00|6250.5|6225.5|6250.7|6225.7|6252.9|6227.9|6250.4|6225.4|0
1619760300000|2021-04-30 05:25:00|6250.6|6225.6|6249|6224|6252.2|6227.2|6249|6224|0
1619760600000|2021-04-30 05:30:00|6247.4|6222.4|6248.5|6223.5|6250.4|6225.4|6247.4|6222.4|0
1619760900000|2021-04-30 05:35:00|6247.6|6222.6|6248.2|6223.2|6249.5|6224.5|6246.4|6221.4|0
1619761200000|2021-04-30 05:40:00|6248.5|6223.5|6255.4|6230.4|6255.4|6230.4|6248.5|6223.5|0
1619761500000|2021-04-30 05:45:00|6255.9|6230.9|6255.8|6230.8|6255.9|6230.9|6252.8|6227.8|0
1619761800000|2021-04-30 05:50:00|6255.9|6230.9|6254.8|6229.8|6255.9|6230.9|6253.4|6228.4|0
1619762100000|2021-04-30 05:55:00|6254|6229|6253.8|6228.8|6254|6229|6251.3|6226.3|0
1620000600000|2021-05-03 00:10:00|6297.9|6272.7|6317.3|6292.1|6317.3|6292.1|6297.9|6272.7|0
1620000900000|2021-05-03 00:15:00|6313.9|6288.7|6338.9|6313.5|6338.9|6313.5|6313.9|6288.7|0
1620001200000|2021-05-03 00:20:00|6341.3|6315.9|6343.3|6317.9|6343.3|6317.9|6332.1|6306.9|0
1620001500000|2021-05-03 00:25:00|6341.3|6315.9|6346.3|6320.9|6348.8|6323.4|6340.3|6314.9|0
1620001800000|2021-05-03 00:30:00|6342.2|6316.8|6332.8|6307.6|6345.7|6320.3|6332.8|6307.6|0
1620002100000|2021-05-03 00:35:00|6333|6307.8|6341.5|6316.1|6341.5|6316.1|6329.5|6304.3|0
1620002400000|2021-05-03 00:40:00|6342|6316.6|6342.1|6316.7|6342.1|6316.7|6336.5|6311.3|0
1620002700000|2021-05-03 00:45:00|6342.7|6317.3|6337.8|6312.4|6343.8|6318.4|6337.8|6312.4|0
1620003000000|2021-05-03 00:50:00|6338.9|6313.5|6342|6316.6|6342|6316.6|6338.5|6313.1|0
1620003300000|2021-05-03 00:55:00|6343.9|6318.5|6336.9|6311.7|6345.5|6320.1|6334.3|6309.1|0
1620003600000|2021-05-03 01:00:00|6335.1|6309.9|6329.3|6304.1|6335.1|6309.9|6327.7|6302.5|0
1620003900000|2021-05-03 01:05:00|6330.4|6305.2|6331.9|6306.7|6341.1|6315.7|6330.4|6305.2|0
1620004200000|2021-05-03 01:10:00|6331.3|6306.1|6341.3|6315.9|6341.3|6315.9|6331.3|6306.1|0
1620004500000|2021-05-03 01:15:00|6342.8|6317.4|6348|6322.6|6348|6322.6|6342.4|6317|0
1620004800000|2021-05-03 01:20:00|6346.5|6321.1|6342.3|6316.9|6347.6|6322.2|6340.5|6315.1|0
1620005100000|2021-05-03 01:25:00|6342|6316.6|6333|6307.8|6342|6316.6|6332.6|6307.4|0
1620005400000|2021-05-03 01:30:00|6330.1|6304.9|6333.2|6308|6334.7|6309.5|6328.8|6303.6|0
1620005700000|2021-05-03 01:35:00|6333|6307.8|6333.9|6308.7|6335|6309.8|6331.6|6306.4|0
1620006000000|2021-05-03 01:40:00|6337.2|6312|6335.8|6310.6|6337.7|6312.4|6333.7|6308.5|0
1620006300000|2021-05-03 01:45:00|6336.8|6311.6|6331.3|6306.1|6336.8|6311.6|6331.3|6306.1|0
1620006600000|2021-05-03 01:50:00|6332|6306.8|6332.2|6307|6335.1|6309.9|6331.9|6306.7|0
1620006900000|2021-05-03 01:55:00|6331.7|6306.5|6331.9|6306.7|6332.4|6307.2|6329.2|6304|0
1620007200000|2021-05-03 02:00:00|6331.4|6306.2|6335.2|6310|6338.2|6312.8|6330.5|6305.3|0
1620007500000|2021-05-03 02:05:00|6335.4|6310.2|6331.2|6306|6335.4|6310.2|6329.7|6304.5|0
1620007800000|2021-05-03 02:10:00|6331.1|6305.9|6332.9|6307.7|6334.5|6309.3|6331.1|6305.9|0
1620008100000|2021-05-03 02:15:00|6333.2|6308|6332.5|6307.3|6335.5|6310.3|6331.9|6306.7|0
1620008400000|2021-05-03 02:20:00|6331.9|6306.7|6331.3|6306.1|6335.5|6310.3|6331.3|6306.1|0
1620008700000|2021-05-03 02:25:00|6330.5|6305.3|6336|6310.8|6336|6310.8|6330.3|6305.1|0
1620009000000|2021-05-03 02:30:00|6334.9|6309.7|6330.2|6305|6335.4|6310.2|6330.2|6305|0
1620009300000|2021-05-03 02:35:00|6330|6304.8|6332.2|6307|6332.4|6307.2|6329.3|6304.1|0
1620009600000|2021-05-03 02:40:00|6330.3|6305.1|6328.1|6302.9|6331|6305.8|6327.4|6302.2|0
1620009900000|2021-05-03 02:45:00|6327.6|6302.4|6325.8|6300.6|6330.1|6304.9|6325.5|6300.3|0
1620010200000|2021-05-03 02:50:00|6325.9|6300.7|6327.3|6302.1|6329|6303.8|6325.3|6300.1|0
1620010500000|2021-05-03 02:55:00|6326.8|6301.6|6329.4|6304.2|6330.1|6304.9|6326.4|6301.2|0
1620010800000|2021-05-03 03:00:00|6329.7|6304.5|6327.9|6302.7|6330.4|6305.2|6327.9|6302.7|0
1620011100000|2021-05-03 03:05:00|6328.7|6303.5|6331.8|6306.6|6331.8|6306.6|6327.6|6302.4|0
1620011400000|2021-05-03 03:10:00|6335.3|6310.1|6336.2|6311|6336.2|6311|6333|6307.8|0
1620011700000|2021-05-03 03:15:00|6339.2|6313.8|6339.1|6313.7|6342|6316.6|6339.1|6313.7|0
1620012000000|2021-05-03 03:20:00|6338.1|6312.7|6333|6307.8|6338.2|6312.8|6333|6307.8|0
1620012300000|2021-05-03 03:25:00|6335.1|6309.9|6334.4|6309.2|6336.3|6311.1|6333.9|6308.7|0
1620012600000|2021-05-03 03:30:00|6334.1|6308.9|6338.4|6313|6338.9|6313.5|6333.8|6308.6|0
1620012900000|2021-05-03 03:35:00|6338.2|6312.8|6344.8|6319.4|6344.8|6319.4|6338.1|6312.7|0
1620013200000|2021-05-03 03:40:00|6343.9|6318.5|6341.7|6316.3|6343.9|6318.5|6341.4|6316|0
1620013500000|2021-05-03 03:45:00|6341.1|6315.7|6338.1|6312.7|6341.1|6315.7|6337.2|6312|0
1620013800000|2021-05-03 03:50:00|6337.2|6312|6333.7|6308.5|6338.1|6312.7|6333.7|6308.5|0
1620014100000|2021-05-03 03:55:00|6335|6309.8|6335.1|6309.9|6335.9|6310.7|6334.6|6309.4|0
1620014400000|2021-05-03 04:00:00|6335|6309.8|6339.7|6314.3|6342.9|6317.5|6335|6309.8|0
1620014700000|2021-05-03 04:05:00|6339.3|6313.9|6337.4|6312.2|6339.3|6313.9|6337|6311.8|0
1620015000000|2021-05-03 04:10:00|6339.4|6314|6337.3|6312.1|6339.4|6314|6337.3|6312.1|0
1620015300000|2021-05-03 04:15:00|6338.1|6312.7|6339|6313.6|6340.1|6314.7|6337.9|6312.5|0
1620015600000|2021-05-03 04:20:00|6338.2|6312.8|6337.7|6312.4|6339|6313.6|6337.7|6312.4|0
1620015900000|2021-05-03 04:25:00|6337.5|6312.3|6339|6313.6|6339|6313.6|6335.2|6310|0
1620016200000|2021-05-03 04:30:00|6339.9|6314.5|6336.6|6311.4|6340.7|6315.3|6336.1|6310.9|0
1620016500000|2021-05-03 04:35:00|6336.4|6311.2|6338.3|6312.9|6338.6|6313.2|6336.4|6311.2|0
1620016800000|2021-05-03 04:40:00|6338.8|6313.4|6338.7|6313.3|6340.2|6314.8|6337.8|6312.4|0
1620017100000|2021-05-03 04:45:00|6338.3|6312.9|6340.1|6314.7|6340.1|6314.7|6336.1|6310.9|0
1620017400000|2021-05-03 04:50:00|6339.6|6314.2|6342.2|6316.8|6343.1|6317.7|6339.6|6314.2|0
1620017700000|2021-05-03 04:55:00|6343.8|6318.4|6350.7|6325.3|6350.7|6325.3|6343.8|6318.4|0
1620018000000|2021-05-03 05:00:00|6351.1|6325.7|6351.4|6326|6353|6327.6|6350.2|6324.8|0
1620018300000|2021-05-03 05:05:00|6350.9|6325.5|6351.8|6326.4|6351.9|6326.5|6348.7|6323.3|0
1620018600000|2021-05-03 05:10:00|6352.3|6326.9|6349.9|6324.5|6352.3|6326.9|6349.3|6323.9|0
1620018900000|2021-05-03 05:15:00|6349.8|6324.4|6351.8|6326.4|6351.8|6326.4|6349.6|6324.2|0
1620019200000|2021-05-03 05:20:00|6353.3|6327.9|6353.6|6328.2|6353.6|6328.2|6351.4|6326|0
1620019500000|2021-05-03 05:25:00|6353.9|6328.5|6353.2|6327.8|6354.7|6329.3|6353|6327.6|0
1620019800000|2021-05-03 05:30:00|6353.3|6327.9|6350.3|6324.9|6353.3|6327.9|6350.3|6324.9|0
1620020100000|2021-05-03 05:35:00|6351.1|6325.7|6349|6323.6|6351.7|6326.3|6348.2|6322.8|0
1620020400000|2021-05-03 05:40:00|6349.9|6324.5|6353.3|6327.9|6353.3|6327.9|6349.9|6324.5|0
1620020700000|2021-05-03 05:45:00|6352.9|6327.5|6353.9|6328.5|6354.6|6329.2|6352.1|6326.7|0
1620021000000|2021-05-03 05:50:00|6352.5|6327.1|6351.7|6326.3|6352.5|6327.1|6348.5|6323.1|0
1620021300000|2021-05-03 05:55:00|6351.1|6325.7|6348.2|6322.8|6352.4|6327|6348.2|6322.8|0
1620087000000|2021-05-04 00:10:00|6339.5|6314.1|6334.9|6309.7|6340.8|6315.4|6329.8|6304.6|0
1620087300000|2021-05-04 00:15:00|6335.2|6310|6332.1|6306.9|6338|6312.6|6332.1|6306.9|0
1620087600000|2021-05-04 00:20:00|6329.1|6303.9|6338.2|6312.8|6341.2|6315.8|6328.5|6303.3|0
1620087900000|2021-05-04 00:25:00|6336.6|6311.4|6330.1|6304.9|6336.6|6311.4|6329|6303.8|0
1620088200000|2021-05-04 00:30:00|6329.2|6304|6324.2|6299|6329.2|6304|6319.7|6294.5|0
1620088500000|2021-05-04 00:35:00|6323.8|6298.6|6331.8|6306.6|6331.8|6306.6|6322.9|6297.7|0
1620088800000|2021-05-04 00:40:00|6333|6307.8|6328.6|6303.4|6333|6307.8|6327.7|6302.5|0
1620089100000|2021-05-04 00:45:00|6325.6|6300.4|6326.4|6301.2|6328.1|6302.9|6325.2|6300|0
1620089400000|2021-05-04 00:50:00|6327.7|6302.5|6317|6291.8|6327.7|6302.5|6315.9|6290.7|0
1620089700000|2021-05-04 00:55:00|6317.2|6292|6318.4|6293.2|6319.3|6294.1|6313.2|6288|0
1620090000000|2021-05-04 01:00:00|6320.3|6295.1|6322.5|6297.3|6323.3|6298.1|6320.3|6295.1|0
1620090300000|2021-05-04 01:05:00|6323.2|6298|6319.7|6294.5|6323.5|6298.3|6318.8|6293.6|0
1620090600000|2021-05-04 01:10:00|6318.6|6293.4|6313.3|6288.1|6320.4|6295.2|6311.5|6286.3|0
1620090900000|2021-05-04 01:15:00|6312.8|6287.6|6314.3|6289.1|6318.4|6293.2|6312.8|6287.6|0
1620091200000|2021-05-04 01:20:00|6315.3|6290.1|6306.7|6281.5|6315.3|6290.1|6306.7|6281.5|0
1620091500000|2021-05-04 01:25:00|6308.2|6283|6315|6289.8|6315|6289.8|6308.2|6283|0
1620091800000|2021-05-04 01:30:00|6315.3|6290.1|6315.5|6290.3|6318.5|6293.3|6313.3|6288.1|0
1620092100000|2021-05-04 01:35:00|6315.3|6290.1|6319.5|6294.3|6319.5|6294.3|6315.3|6290.1|0
1620092400000|2021-05-04 01:40:00|6319.4|6294.2|6314.1|6288.9|6319.4|6294.2|6312.5|6287.3|0
1620092700000|2021-05-04 01:45:00|6315.4|6290.2|6314|6288.8|6316.4|6291.2|6313.1|6287.9|0
1620093000000|2021-05-04 01:50:00|6315.5|6290.3|6311.7|6286.5|6315.5|6290.3|6311.7|6286.5|0
1620093300000|2021-05-04 01:55:00|6312.1|6286.9|6314.2|6289|6316.1|6290.9|6312.1|6286.9|0
1620093600000|2021-05-04 02:00:00|6313.8|6288.6|6313.7|6288.5|6314.2|6289|6310.6|6285.4|0
1620093900000|2021-05-04 02:05:00|6313.5|6288.3|6313.5|6288.3|6315|6289.8|6312|6286.8|0
1620094200000|2021-05-04 02:10:00|6313|6287.8|6311.5|6286.3|6313.1|6287.9|6310.6|6285.4|0
1620094500000|2021-05-04 02:15:00|6308.4|6283.2|6306.2|6281|6308.4|6283.2|6306|6280.8|0
1620094800000|2021-05-04 02:20:00|6308|6282.8|6310.2|6285|6310.5|6285.3|6308|6282.8|0
1620095100000|2021-05-04 02:25:00|6309.7|6284.5|6310.1|6284.9|6310.1|6284.9|6306.7|6281.5|0
1620095400000|2021-05-04 02:30:00|6311.7|6286.5|6313.9|6288.7|6313.9|6288.7|6310.4|6285.2|0
1620095700000|2021-05-04 02:35:00|6315.6|6290.4|6319.2|6294|6319.2|6294|6315.2|6290|0
1620096000000|2021-05-04 02:40:00|6319.6|6294.4|6323.5|6298.3|6324.1|6298.9|6319.6|6294.4|0
1620096300000|2021-05-04 02:45:00|6322.5|6297.3|6322.4|6297.2|6323.3|6298.1|6321.8|6296.6|0
1620096600000|2021-05-04 02:50:00|6323.1|6297.9|6325.8|6300.6|6326.7|6301.5|6323.1|6297.9|0
1620096900000|2021-05-04 02:55:00|6326.2|6301|6327.5|6302.3|6331|6305.8|6326.2|6301|0
1620097200000|2021-05-04 03:00:00|6327.2|6302|6330.2|6305|6331|6305.8|6326|6300.8|0
1620097500000|2021-05-04 03:05:00|6328.8|6303.6|6330.1|6304.9|6330.3|6305.1|6328.5|6303.3|0
1620097800000|2021-05-04 03:10:00|6328.7|6303.5|6327|6301.8|6329.5|6304.3|6326.6|6301.4|0
1620098100000|2021-05-04 03:15:00|6327.3|6302.1|6325.7|6300.5|6329.3|6304.1|6325.7|6300.5|0
1620098400000|2021-05-04 03:20:00|6325.6|6300.4|6329.2|6304|6329.5|6304.3|6325.6|6300.4|0
1620098700000|2021-05-04 03:25:00|6328.4|6303.2|6336.3|6311.1|6336.3|6311.1|6328.4|6303.2|0
1620099000000|2021-05-04 03:30:00|6336|6310.8|6336.7|6311.5|6338.3|6312.9|6336|6310.8|0
1620099300000|2021-05-04 03:35:00|6337|6311.8|6339.6|6314.2|6341.1|6315.7|6337|6311.8|0
1620099600000|2021-05-04 03:40:00|6339.4|6314|6341.5|6316.1|6343.2|6317.8|6338.9|6313.5|0
1620099900000|2021-05-04 03:45:00|6343.4|6318|6345.6|6320.2|6345.6|6320.2|6343|6317.6|0
1620100200000|2021-05-04 03:50:00|6344.5|6319.1|6342.9|6317.5|6345.1|6319.7|6342.3|6316.9|0
1620100500000|2021-05-04 03:55:00|6342.3|6316.9|6338.5|6313.1|6342.3|6316.9|6334.8|6309.6|0
1620100800000|2021-05-04 04:00:00|6339.5|6314.1|6344.2|6318.8|6344.3|6318.9|6339.5|6314.1|0
1620101100000|2021-05-04 04:05:00|6344.3|6318.9|6343.7|6318.3|6345|6319.6|6342.6|6317.2|0
1620101400000|2021-05-04 04:10:00|6343.1|6317.7|6343.6|6318.2|6344.1|6318.7|6341.9|6316.5|0
1620101700000|2021-05-04 04:15:00|6343.8|6318.4|6340|6314.6|6344.4|6319|6340|6314.6|0
1620102000000|2021-05-04 04:20:00|6340.5|6315.1|6339.2|6313.8|6341.7|6316.3|6339.2|6313.8|0
1620102300000|2021-05-04 04:25:00|6339.1|6313.7|6331.8|6306.6|6339.1|6313.7|6331.8|6306.6|0
1620102600000|2021-05-04 04:30:00|6332|6306.8|6329.7|6304.5|6333.5|6308.3|6328.9|6303.7|0
1620102900000|2021-05-04 04:35:00|6329.6|6304.4|6328|6302.8|6329.6|6304.4|6324.7|6299.5|0
1620103200000|2021-05-04 04:40:00|6327|6301.8|6330.8|6305.6|6332.4|6307.2|6324.7|6299.5|0
1620103500000|2021-05-04 04:45:00|6331.4|6306.2|6332.6|6307.4|6333.2|6308|6330.8|6305.6|0
1620103800000|2021-05-04 04:50:00|6333|6307.8|6333|6307.8|6334.5|6309.3|6331.7|6306.5|0
1620104100000|2021-05-04 04:55:00|6334|6308.8|6334.3|6309.1|6334.7|6309.5|6333.4|6308.2|0
1620104400000|2021-05-04 05:00:00|6336.2|6311|6338|6312.6|6338|6312.6|6333.9|6308.7|0
1620104700000|2021-05-04 05:05:00|6338.1|6312.7|6341.1|6315.7|6341.1|6315.7|6337.1|6311.9|0
1620105000000|2021-05-04 05:10:00|6341.5|6316.1|6338.2|6312.8|6341.7|6316.3|6336.8|6311.6|0
1620105300000|2021-05-04 05:15:00|6336.9|6311.7|6338.8|6313.4|6338.8|6313.4|6336.3|6311.1|0
1620105600000|2021-05-04 05:20:00|6339.1|6313.7|6336.8|6311.6|6339.1|6313.7|6334.6|6309.4|0
1620105900000|2021-05-04 05:25:00|6335.4|6310.2|6334.2|6309|6335.9|6310.7|6334.2|6309|0
1620106200000|2021-05-04 05:30:00|6335.3|6310.1|6335.6|6310.4|6337.8|6312.4|6335.3|6310.1|0
1620106500000|2021-05-04 05:35:00|6335.9|6310.7|6339.4|6314|6339.4|6314|6335.8|6310.6|0
1620106800000|2021-05-04 05:40:00|6337.7|6312.4|6343.5|6318.1|6343.5|6318.1|6337.7|6312.4|0
1620107100000|2021-05-04 05:45:00|6342.6|6317.2|6341.5|6316.1|6342.6|6317.2|6340.9|6315.5|0
1620107400000|2021-05-04 05:50:00|6341.8|6316.4|6342.3|6316.9|6343.9|6318.5|6341.8|6316.4|0
1620107700000|2021-05-04 05:55:00|6344.5|6319.1|6341.3|6315.9|6344.5|6319.1|6341|6315.6|0
1620173400000|2021-05-05 00:10:00|6364.7|6339.3|6374.4|6349|6374.4|6349|6364.7|6339.3|0
1620173700000|2021-05-05 00:15:00|6377.3|6351.9|6379.2|6353.8|6388|6362.4|6377.3|6351.9|0
1620174000000|2021-05-05 00:20:00|6375.6|6350.2|6368.7|6343.3|6375.6|6350.2|6364.9|6339.5|0
1620174300000|2021-05-05 00:25:00|6369.6|6344.2|6370.9|6345.5|6376.5|6351.1|6369.6|6344.2|0
1620174600000|2021-05-05 00:30:00|6372.5|6347.1|6366.7|6341.3|6380.4|6355|6366.7|6341.3|0
1620174900000|2021-05-05 00:35:00|6372.6|6347.2|6376.9|6351.5|6378.3|6352.9|6372.6|6347.2|0
1620175200000|2021-05-05 00:40:00|6376.8|6351.4|6379.6|6354.2|6379.6|6354.2|6375.4|6350|0
1620175500000|2021-05-05 00:45:00|6376.8|6351.4|6368.4|6343|6376.8|6351.4|6362.4|6337|0
1620175800000|2021-05-05 00:50:00|6370.2|6344.8|6379.1|6353.7|6380.5|6355.1|6370.2|6344.8|0
1620176100000|2021-05-05 00:55:00|6378.9|6353.5|6374.2|6348.8|6384.7|6359.3|6374.2|6348.8|0
1620176400000|2021-05-05 01:00:00|6380.2|6354.8|6385|6359.6|6385.6|6360.2|6378.9|6353.5|0
1620176700000|2021-05-05 01:05:00|6385.5|6360.1|6392.3|6366.7|6398.5|6372.9|6385.5|6360.1|0
1620177000000|2021-05-05 01:10:00|6394.3|6368.7|6395.3|6369.7|6395.3|6369.7|6392.9|6367.3|0
1620177300000|2021-05-05 01:15:00|6397.4|6371.8|6401|6375.4|6402.1|6376.5|6397.4|6371.8|0
1620177600000|2021-05-05 01:20:00|6400.2|6374.6|6403.2|6377.6|6403.2|6377.6|6398.3|6372.7|0
1620177900000|2021-05-05 01:25:00|6401.8|6376.2|6393.2|6367.6|6401.8|6376.2|6392.7|6367.1|0
1620178200000|2021-05-05 01:30:00|6394|6368.4|6398.6|6373|6399.4|6373.8|6394|6368.4|0
1620178500000|2021-05-05 01:35:00|6398.1|6372.5|6400.1|6374.5|6404.1|6378.5|6398.1|6372.5|0
1620178800000|2021-05-05 01:40:00|6400.2|6374.6|6403.1|6377.5|6405.2|6379.6|6394.1|6368.5|0
1620179100000|2021-05-05 01:45:00|6402.2|6376.6|6398.1|6372.5|6402.9|6377.3|6398.1|6372.5|0
1620179400000|2021-05-05 01:50:00|6396.1|6370.5|6408|6382.4|6408|6382.4|6396.1|6370.5|0
1620179700000|2021-05-05 01:55:00|6407.9|6382.3|6403.4|6377.8|6408.7|6383.1|6403.4|6377.8|0
1620180000000|2021-05-05 02:00:00|6402.2|6376.6|6405.8|6380.2|6405.8|6380.2|6400|6374.4|0
1620180300000|2021-05-05 02:05:00|6405.5|6379.9|6405.5|6379.9|6410|6384.4|6405.5|6379.9|0
1620180600000|2021-05-05 02:10:00|6405.4|6379.8|6408.3|6382.7|6408.3|6382.7|6405.4|6379.8|0
1620180900000|2021-05-05 02:15:00|6407.9|6382.3|6403|6377.4|6408.1|6382.5|6403|6377.4|0
1620181200000|2021-05-05 02:20:00|6404.3|6378.7|6406.9|6381.3|6407.5|6381.9|6404.3|6378.7|0
1620181500000|2021-05-05 02:25:00|6406.2|6380.6|6403.7|6378.1|6406.7|6381.1|6403.5|6377.9|0
1620181800000|2021-05-05 02:30:00|6404.9|6379.3|6404.8|6379.2|6407.4|6381.8|6403.4|6377.8|0
1620182100000|2021-05-05 02:35:00|6405.2|6379.6|6402.8|6377.2|6405.2|6379.6|6402.1|6376.5|0
1620182400000|2021-05-05 02:40:00|6402.2|6376.6|6400.7|6375.1|6402.2|6376.6|6399.5|6373.9|0
1620182700000|2021-05-05 02:45:00|6399.9|6374.3|6400.8|6375.2|6400.8|6375.2|6399.6|6374|0
1620183000000|2021-05-05 02:50:00|6401.6|6376|6406.3|6380.7|6406.3|6380.7|6401.6|6376|0
1620183300000|2021-05-05 02:55:00|6404.9|6379.3|6404.1|6378.5|6406.1|6380.5|6403.5|6377.9|0
1620183600000|2021-05-05 03:00:00|6403.4|6377.8|6402.9|6377.3|6403.9|6378.3|6402.7|6377.1|0
1620183900000|2021-05-05 03:05:00|6402.8|6377.2|6400.7|6375.1|6402.8|6377.2|6400.6|6375|0
1620184200000|2021-05-05 03:10:00|6401.3|6375.7|6404.2|6378.6|6404.2|6378.6|6400.7|6375.1|0
1620184500000|2021-05-05 03:15:00|6404.6|6379|6399.9|6374.3|6404.6|6379|6399.9|6374.3|0
1620184800000|2021-05-05 03:20:00|6398.5|6372.9|6397.5|6371.9|6399.5|6373.9|6397.5|6371.9|0
1620185100000|2021-05-05 03:25:00|6398.7|6373.1|6396.6|6371|6398.7|6373.1|6396.6|6371|0
1620185400000|2021-05-05 03:30:00|6397.1|6371.5|6393.7|6368.1|6398|6372.4|6393.7|6368.1|0
1620185700000|2021-05-05 03:35:00|6392.8|6367.2|6388.3|6362.7|6392.8|6367.2|6388.3|6362.7|0
1620186000000|2021-05-05 03:40:00|6387.4|6362|6385.5|6360.1|6387.6|6362.2|6385.2|6359.8|0
1620186300000|2021-05-05 03:45:00|6386.4|6361|6385.2|6359.8|6386.7|6361.3|6385.2|6359.8|0
1620186600000|2021-05-05 03:50:00|6384|6358.6|6389.8|6364.2|6389.8|6364.2|6384|6358.6|0
1620186900000|2021-05-05 03:55:00|6389.7|6364.1|6389.4|6363.8|6392|6366.4|6389.1|6363.5|0
1620187200000|2021-05-05 04:00:00|6389.7|6364.1|6390.8|6365.2|6390.8|6365.2|6388.7|6363.1|0
1620187500000|2021-05-05 04:05:00|6390.7|6365.1|6389.1|6363.5|6391.9|6366.3|6389.1|6363.5|0
1620187800000|2021-05-05 04:10:00|6390|6364.4|6389.1|6363.5|6390.7|6365.1|6388.7|6363.1|0
1620188100000|2021-05-05 04:15:00|6389.7|6364.1|6387.6|6362.2|6390.6|6365|6387.6|6362.2|0
1620188400000|2021-05-05 04:20:00|6387.3|6361.9|6387.5|6362.1|6389.3|6363.7|6387.2|6361.8|0
1620188700000|2021-05-05 04:25:00|6387.2|6361.8|6388.9|6363.3|6388.9|6363.3|6387|6361.6|0
1620189000000|2021-05-05 04:30:00|6389.7|6364.1|6390.4|6364.8|6390.6|6365|6389.7|6364.1|0
1620189300000|2021-05-05 04:35:00|6390.8|6365.2|6389.8|6364.2|6390.8|6365.2|6388.9|6363.3|0
1620189600000|2021-05-05 04:40:00|6390.6|6365|6388.1|6362.5|6390.9|6365.3|6388|6362.4|0
1620189900000|2021-05-05 04:45:00|6388.4|6362.8|6387.5|6362.1|6389.2|6363.6|6387.4|6362|0
1620190200000|2021-05-05 04:50:00|6387.8|6362.3|6385.1|6359.7|6387.8|6362.3|6385.1|6359.7|0
1620190500000|2021-05-05 04:55:00|6385.8|6360.4|6386.8|6361.4|6387.2|6361.8|6385.3|6359.9|0
1620190800000|2021-05-05 05:00:00|6386.5|6361.1|6388|6362.4|6388.7|6363.1|6386.4|6361|0
1620191100000|2021-05-05 05:05:00|6388.5|6362.9|6389.1|6363.5|6389.1|6363.5|6387.5|6362.1|0
1620191400000|2021-05-05 05:10:00|6388.9|6363.3|6381.8|6356.4|6389.3|6363.7|6381.8|6356.4|0
1620191700000|2021-05-05 05:15:00|6383.5|6358.1|6385.2|6359.8|6385.7|6360.3|6382.9|6357.5|0
1620192000000|2021-05-05 05:20:00|6385.4|6360|6381.5|6356.1|6385.4|6360|6381.2|6355.8|0
1620192300000|2021-05-05 05:25:00|6381.7|6356.3|6377.9|6352.5|6381.7|6356.3|6377.8|6352.4|0
1620192600000|2021-05-05 05:30:00|6379.3|6353.9|6381.3|6355.9|6381.3|6355.9|6379.1|6353.7|0
1620192900000|2021-05-05 05:35:00|6381.8|6356.4|6379.4|6354|6381.8|6356.4|6379|6353.6|0
1620193200000|2021-05-05 05:40:00|6381.1|6355.7|6378.5|6353.1|6382|6356.6|6378.5|6353.1|0
1620193500000|2021-05-05 05:45:00|6374.5|6349.1|6375|6349.6|6375.8|6350.4|6374.5|6349.1|0
1620193800000|2021-05-05 05:50:00|6372.2|6346.8|6376.8|6351.4|6376.8|6351.4|6370.4|6345|0
1620194100000|2021-05-05 05:55:00|6376.9|6351.5|6380.3|6354.9|6380.3|6354.9|6376.8|6351.4|0
1620259800000|2021-05-06 00:10:00|6390.7|6365.1|6365.6|6340.2|6390.7|6365.1|6365.6|6340.2|0
1620260100000|2021-05-06 00:15:00|6360.5|6335.1|6367.2|6341.8|6371.2|6345.8|6357.7|6332.3|0
1620260400000|2021-05-06 00:20:00|6367|6341.6|6349.2|6323.8|6369.8|6344.4|6348.7|6323.3|0
1620260700000|2021-05-06 00:25:00|6344.8|6319.4|6347.4|6322|6351.8|6326.4|6341.8|6316.4|0
1620261000000|2021-05-06 00:30:00|6346.7|6321.3|6346.9|6321.5|6348.3|6322.9|6339.2|6313.8|0
1620261300000|2021-05-06 00:35:00|6341.7|6316.3|6345.6|6320.2|6346.2|6320.8|6340.6|6315.2|0
1620261600000|2021-05-06 00:40:00|6346.7|6321.3|6349.7|6324.3|6349.7|6324.3|6344.5|6319.1|0
1620261900000|2021-05-06 00:45:00|6347.6|6322.2|6344.9|6319.5|6348.4|6323|6344.1|6318.7|0
1620262200000|2021-05-06 00:50:00|6346.4|6321|6342.7|6317.3|6348|6322.6|6342.1|6316.7|0
1620262500000|2021-05-06 00:55:00|6342.6|6317.2|6338.7|6313.3|6344.1|6318.7|6338.7|6313.3|0
1620262800000|2021-05-06 01:00:00|6339.7|6314.3|6343.7|6318.3|6344.3|6318.9|6339.7|6314.3|0
1620263100000|2021-05-06 01:05:00|6346.1|6320.7|6341.7|6316.3|6348.9|6323.5|6341.7|6316.3|0
1620263400000|2021-05-06 01:10:00|6343.2|6317.8|6336.2|6311|6347.8|6322.4|6334.4|6309.2|0
1620263700000|2021-05-06 01:15:00|6337.3|6312.1|6333.6|6308.4|6337.3|6312.1|6332.7|6307.5|0
1620264000000|2021-05-06 01:20:00|6335.6|6310.4|6335|6309.8|6338.1|6312.7|6334.7|6309.5|0
1620264300000|2021-05-06 01:25:00|6339.2|6313.8|6342.5|6317.1|6344.6|6319.2|6339.2|6313.8|0
1620264600000|2021-05-06 01:30:00|6342|6316.6|6331.7|6306.5|6343.7|6318.3|6331.7|6306.5|0
1620264900000|2021-05-06 01:35:00|6327.7|6302.5|6326.6|6301.4|6333.9|6308.7|6325.1|6299.9|0
1620265200000|2021-05-06 01:40:00|6326.9|6301.7|6325.4|6300.2|6326.9|6301.7|6324|6298.8|0
1620265500000|2021-05-06 01:45:00|6325.3|6300.1|6318.5|6293.3|6325.3|6300.1|6318.5|6293.3|0
1620265800000|2021-05-06 01:50:00|6320.7|6295.5|6329.8|6304.6|6329.8|6304.6|6320.7|6295.5|0
1620266100000|2021-05-06 01:55:00|6330.4|6305.2|6332.6|6307.4|6333.6|6308.4|6328.7|6303.5|0
1620266400000|2021-05-06 02:00:00|6333|6307.8|6329|6303.8|6334.3|6309.1|6329|6303.8|0
1620266700000|2021-05-06 02:05:00|6331.8|6306.6|6326.6|6301.4|6331.8|6306.6|6325.7|6300.5|0
1620267000000|2021-05-06 02:10:00|6327|6301.8|6331.7|6306.5|6331.8|6306.6|6327|6301.8|0
1620267300000|2021-05-06 02:15:00|6331.9|6306.7|6327.1|6301.9|6333.9|6308.7|6327.1|6301.9|0
1620267600000|2021-05-06 02:20:00|6326.9|6301.7|6328.5|6303.3|6329.9|6304.7|6326.9|6301.7|0
1620267900000|2021-05-06 02:25:00|6328.3|6303.1|6335.3|6310.1|6335.3|6310.1|6328.3|6303.1|0
1620268200000|2021-05-06 02:30:00|6333.5|6308.3|6329.5|6304.3|6333.5|6308.3|6328.3|6303.1|0
1620268500000|2021-05-06 02:35:00|6328.7|6303.5|6331.5|6306.3|6331.5|6306.3|6326.9|6301.7|0
1620268800000|2021-05-06 02:40:00|6330.9|6305.7|6325.4|6300.2|6333.3|6308.1|6324|6298.8|0
1620269100000|2021-05-06 02:45:00|6323.7|6298.5|6326.9|6301.7|6326.9|6301.7|6321.9|6296.7|0
1620269400000|2021-05-06 02:50:00|6327.2|6302|6321.4|6296.2|6327.2|6302|6318.5|6293.3|0
1620269700000|2021-05-06 02:55:00|6323|6297.8|6326.8|6301.6|6326.8|6301.6|6322.6|6297.4|0
1620270000000|2021-05-06 03:00:00|6327.3|6302.1|6328.3|6303.1|6330.2|6305|6326.3|6301.1|0
1620270300000|2021-05-06 03:05:00|6327.4|6302.2|6332.4|6307.2|6333.3|6308.1|6327.3|6302.1|0
1620270600000|2021-05-06 03:10:00|6333.3|6308.1|6345.6|6320.2|6346.5|6321.1|6333.3|6308.1|0
1620270900000|2021-05-06 03:15:00|6343.9|6318.5|6340.6|6315.2|6345.5|6320.1|6340.1|6314.7|0
1620271200000|2021-05-06 03:20:00|6341.1|6315.7|6336|6310.8|6342.4|6317|6336|6310.8|0
1620271500000|2021-05-06 03:25:00|6336.6|6311.4|6344|6318.6|6344.2|6318.8|6336.6|6311.4|0
1620271800000|2021-05-06 03:30:00|6345.4|6320|6350|6324.6|6350|6324.6|6345.4|6320|0
1620272100000|2021-05-06 03:35:00|6350.6|6325.2|6356.1|6330.7|6356.1|6330.7|6350.6|6325.2|0
1620272400000|2021-05-06 03:40:00|6355.4|6330|6346.6|6321.2|6355.4|6330|6346.6|6321.2|0
1620272700000|2021-05-06 03:45:00|6345.6|6320.2|6346.3|6320.9|6348.9|6323.5|6345.6|6320.2|0
1620273000000|2021-05-06 03:50:00|6345.4|6320|6346.5|6321.1|6346.5|6321.1|6342.7|6317.3|0
1620273300000|2021-05-06 03:55:00|6346.3|6320.9|6344.9|6319.5|6346.5|6321.1|6343.1|6317.7|0
1620273600000|2021-05-06 04:00:00|6347.4|6322|6343.9|6318.5|6347.6|6322.2|6343.1|6317.7|0
1620273900000|2021-05-06 04:05:00|6343.7|6318.3|6346.3|6320.9|6346.3|6320.9|6343.7|6318.3|0
1620274200000|2021-05-06 04:10:00|6345.5|6320.1|6344.6|6319.2|6347|6321.6|6344.5|6319.1|0
1620274500000|2021-05-06 04:15:00|6344.1|6318.7|6346.5|6321.1|6347|6321.6|6343.5|6318.1|0
1620274800000|2021-05-06 04:20:00|6344.2|6318.8|6341.3|6315.9|6344.8|6319.4|6341|6315.6|0
1620275100000|2021-05-06 04:25:00|6341.6|6316.2|6339.6|6314.2|6341.7|6316.3|6338.6|6313.2|0
1620275400000|2021-05-06 04:30:00|6338.9|6313.5|6338.7|6313.3|6339.1|6313.7|6336.5|6311.3|0
1620275700000|2021-05-06 04:35:00|6339|6313.6|6339|6313.6|6340.7|6315.3|6337.8|6312.4|0
1620276000000|2021-05-06 04:40:00|6337.9|6312.5|6335.4|6310.2|6337.9|6312.5|6335.3|6310.1|0
1620276300000|2021-05-06 04:45:00|6335.2|6310|6325.6|6300.4|6335.4|6310.2|6324.5|6299.3|0
1620276600000|2021-05-06 04:50:00|6325|6299.8|6334.7|6309.5|6334.7|6309.5|6325|6299.8|0
1620276900000|2021-05-06 04:55:00|6335.5|6310.3|6331.4|6306.2|6335.5|6310.3|6330.4|6305.2|0
1620277200000|2021-05-06 05:00:00|6330.7|6305.5|6335.3|6310.1|6335.3|6310.1|6330.7|6305.5|0
1620277500000|2021-05-06 05:05:00|6335.4|6310.2|6333|6307.8|6336.1|6310.9|6333|6307.8|0
1620277800000|2021-05-06 05:10:00|6331|6305.8|6334.1|6308.9|6334.1|6308.9|6331|6305.8|0
1620278100000|2021-05-06 05:15:00|6333.7|6308.5|6334.8|6309.6|6337.7|6312.4|6332.4|6307.2|0
1620278400000|2021-05-06 05:20:00|6335.4|6310.2|6331.8|6306.6|6335.9|6310.7|6331.8|6306.6|0
1620278700000|2021-05-06 05:25:00|6333.4|6308.2|6330.3|6305.1|6334.3|6309.1|6330.3|6305.1|0
1620279000000|2021-05-06 05:30:00|6329.9|6304.7|6330.6|6305.4|6331.9|6306.7|6329.9|6304.7|0
1620279300000|2021-05-06 05:35:00|6330.7|6305.5|6332.5|6307.3|6332.5|6307.3|6330.2|6305|0
1620279600000|2021-05-06 05:40:00|6332.6|6307.4|6332.6|6307.4|6334.4|6309.2|6331.8|6306.6|0
1620279900000|2021-05-06 05:45:00|6332.2|6307|6333.6|6308.4|6333.6|6308.4|6332.2|6307|0
1620280200000|2021-05-06 05:50:00|6332.6|6307.4|6334.7|6309.5|6334.7|6309.5|6332.6|6307.4|0
1620280500000|2021-05-06 05:55:00|6335|6309.8|6335.9|6310.7|6337.3|6312.1|6334.1|6308.9|0
1620346200000|2021-05-07 00:10:00|6325.5|6300.3|6332.4|6307.2|6334|6308.8|6325.5|6300.3|0
1620346500000|2021-05-07 00:15:00|6338.5|6313.1|6328.8|6303.6|6338.9|6313.5|6328.8|6303.6|0
1620346800000|2021-05-07 00:20:00|6328.6|6303.4|6337.8|6312.4|6337.8|6312.4|6326.2|6301|0
1620347100000|2021-05-07 00:25:00|6336.1|6310.9|6344.7|6319.3|6344.7|6319.3|6335.7|6310.5|0
1620347400000|2021-05-07 00:30:00|6342.5|6317.1|6338.5|6313.1|6342.5|6317.1|6335.8|6310.6|0
1620347700000|2021-05-07 00:35:00|6338.1|6312.7|6345.4|6320|6345.4|6320|6338.1|6312.7|0
1620348000000|2021-05-07 00:40:00|6346.1|6320.7|6343.3|6317.9|6347.3|6321.9|6338.9|6313.5|0
1620348300000|2021-05-07 00:45:00|6344.3|6318.9|6346.8|6321.4|6348.5|6323.1|6344.3|6318.9|0
1620348600000|2021-05-07 00:50:00|6347.2|6321.8|6351.4|6326|6351.4|6326|6346.1|6320.7|0
1620348900000|2021-05-07 00:55:00|6351.3|6325.9|6351.8|6326.4|6353.6|6328.2|6349.2|6323.8|0
1620349200000|2021-05-07 01:00:00|6351.7|6326.3|6358.2|6332.8|6358.2|6332.8|6351.7|6326.3|0
1620349500000|2021-05-07 01:05:00|6359.4|6334|6365|6339.6|6368.5|6343.1|6359.4|6334|0
1620349800000|2021-05-07 01:10:00|6365.8|6340.4|6371.6|6346.2|6373.2|6347.8|6365.8|6340.4|0
1620350100000|2021-05-07 01:15:00|6370.6|6345.2|6372.1|6346.7|6374.5|6349.1|6370.3|6344.9|0
1620350400000|2021-05-07 01:20:00|6374|6348.6|6375.1|6349.7|6375.1|6349.7|6372.3|6346.9|0
1620350700000|2021-05-07 01:25:00|6375.9|6350.5|6375.9|6350.5|6375.9|6350.5|6372.8|6347.4|0
1620351000000|2021-05-07 01:30:00|6376.9|6351.5|6377.2|6351.8|6378.9|6353.5|6374.4|6349|0
1620351300000|2021-05-07 01:35:00|6372.9|6347.5|6374.9|6349.5|6374.9|6349.5|6372.7|6347.3|0
1620351600000|2021-05-07 01:40:00|6375|6349.6|6377.4|6352|6378.2|6352.8|6374|6348.6|0
1620351900000|2021-05-07 01:45:00|6377|6351.6|6380.7|6355.3|6380.7|6355.3|6375.8|6350.4|0
1620352200000|2021-05-07 01:50:00|6382|6356.6|6386.2|6360.8|6386.2|6360.8|6380.8|6355.4|0
1620352500000|2021-05-07 01:55:00|6385.2|6359.8|6381.2|6355.8|6386.9|6361.5|6381.2|6355.8|0
1620352800000|2021-05-07 02:00:00|6379.5|6354.1|6382|6356.6|6384|6358.6|6379.5|6354.1|0
1620353100000|2021-05-07 02:05:00|6381.8|6356.4|6377.6|6352.2|6382.4|6357|6377.6|6352.2|0
1620353400000|2021-05-07 02:10:00|6378|6352.6|6383.7|6358.3|6383.7|6358.3|6377.7|6352.3|0
1620353700000|2021-05-07 02:15:00|6382.8|6357.4|6379.2|6353.8|6383.4|6358|6379.2|6353.8|0
1620354000000|2021-05-07 02:20:00|6379.4|6354|6380.6|6355.2|6382.8|6357.4|6379.4|6354|0
1620354300000|2021-05-07 02:25:00|6379.1|6353.7|6377.8|6352.4|6380.4|6355|6377.8|6352.4|0
1620354600000|2021-05-07 02:30:00|6377.1|6351.7|6380.1|6354.7|6380.1|6354.7|6377|6351.6|0
1620354900000|2021-05-07 02:35:00|6381.2|6355.8|6382.2|6356.8|6383.9|6358.5|6380.7|6355.3|0
1620355200000|2021-05-07 02:40:00|6381.4|6356|6378.9|6353.5|6381.9|6356.5|6378.5|6353.1|0
1620355500000|2021-05-07 02:45:00|6378.6|6353.2|6374.1|6348.7|6378.6|6353.2|6374|6348.6|0
1620355800000|2021-05-07 02:50:00|6373.9|6348.5|6371|6345.6|6373.9|6348.5|6371|6345.6|0
1620356100000|2021-05-07 02:55:00|6370.6|6345.2|6373.8|6348.4|6375.3|6349.9|6370.4|6345|0
1620356400000|2021-05-07 03:00:00|6372.4|6347|6368.1|6342.7|6372.5|6347.1|6368.1|6342.7|0
1620356700000|2021-05-07 03:05:00|6367.9|6342.5|6367.7|6342.3|6369.3|6343.9|6366.2|6340.8|0
1620357000000|2021-05-07 03:10:00|6367.8|6342.4|6368|6342.6|6368.9|6343.5|6366.4|6341|0
1620357300000|2021-05-07 03:15:00|6366.8|6341.4|6368.2|6342.8|6368.6|6343.2|6366.4|6341|0
1620357600000|2021-05-07 03:20:00|6368.9|6343.5|6367.5|6342.1|6368.9|6343.5|6366.4|6341|0
1620357900000|2021-05-07 03:25:00|6364.9|6339.5|6369.4|6344|6369.4|6344|6363.9|6338.5|0
1620358200000|2021-05-07 03:30:00|6368.4|6343|6365.7|6340.3|6368.4|6343|6364.2|6338.8|0
1620358500000|2021-05-07 03:35:00|6364.3|6338.9|6365.7|6340.3|6365.7|6340.3|6362.9|6337.5|0
1620358800000|2021-05-07 03:40:00|6365.6|6340.2|6365.3|6339.9|6367.1|6341.7|6365.3|6339.9|0
1620359100000|2021-05-07 03:45:00|6366.7|6341.3|6369|6343.6|6369|6343.6|6366.1|6340.7|0
1620359400000|2021-05-07 03:50:00|6369.1|6343.7|6372.6|6347.2|6372.6|6347.2|6369.1|6343.7|0
1620359700000|2021-05-07 03:55:00|6371.3|6345.9|6368.3|6342.9|6372.9|6347.5|6368.3|6342.9|0
1620360000000|2021-05-07 04:00:00|6366.9|6341.5|6366.3|6340.9|6369.7|6344.3|6366.3|6340.9|0
1620360300000|2021-05-07 04:05:00|6366.1|6340.7|6365.2|6339.8|6366.5|6341.1|6363.4|6338|0
1620360600000|2021-05-07 04:10:00|6365.7|6340.3|6365.6|6340.2|6366.4|6341|6363.4|6338|0
1620360900000|2021-05-07 04:15:00|6366.1|6340.7|6363.7|6338.3|6366.8|6341.4|6363.7|6338.3|0
1620361200000|2021-05-07 04:20:00|6363.5|6338.1|6366.3|6340.9|6366.5|6341.1|6363.5|6338.1|0
1620361500000|2021-05-07 04:25:00|6366.6|6341.2|6369.7|6344.3|6369.7|6344.3|6366.6|6341.2|0
1620361800000|2021-05-07 04:30:00|6369.1|6343.7|6370.8|6345.4|6370.8|6345.4|6369.1|6343.7|0
1620362100000|2021-05-07 04:35:00|6369.7|6344.3|6372|6346.6|6372|6346.6|6369.7|6344.3|0
1620362400000|2021-05-07 04:40:00|6374.2|6348.8|6373.4|6348|6375.1|6349.7|6372.6|6347.2|0
1620362700000|2021-05-07 04:45:00|6373.2|6347.8|6373.7|6348.3|6373.7|6348.3|6372.7|6347.3|0
1620363000000|2021-05-07 04:50:00|6372.3|6346.9|6370|6344.6|6372.3|6346.9|6369.3|6343.9|0
1620363300000|2021-05-07 04:55:00|6369.8|6344.4|6366.7|6341.3|6369.8|6344.4|6366.3|6340.9|0
1620363600000|2021-05-07 05:00:00|6366.5|6341.1|6361.2|6335.8|6366.5|6341.1|6361.2|6335.8|0
1620363900000|2021-05-07 05:05:00|6361.8|6336.4|6367.6|6342.2|6367.6|6342.2|6361|6335.6|0
1620364200000|2021-05-07 05:10:00|6367.3|6341.9|6366.1|6340.7|6367.9|6342.5|6364.6|6339.2|0
1620364500000|2021-05-07 05:15:00|6366.6|6341.2|6366.6|6341.2|6367.1|6341.7|6365.2|6339.8|0
1620364800000|2021-05-07 05:20:00|6365.8|6340.4|6360.3|6334.9|6365.8|6340.4|6359.4|6334|0
1620365100000|2021-05-07 05:25:00|6359.8|6334.4|6360.3|6334.9|6360.3|6334.9|6358.8|6333.4|0
1620365400000|2021-05-07 05:30:00|6360.8|6335.4|6362|6336.6|6362|6336.6|6360|6334.6|0
1620365700000|2021-05-07 05:35:00|6360.3|6334.9|6361.9|6336.5|6362.2|6336.8|6358.9|6333.5|0
1620366000000|2021-05-07 05:40:00|6363.1|6337.7|6367.8|6342.4|6368.6|6343.2|6363.1|6337.7|0
1620366300000|2021-05-07 05:45:00|6367.9|6342.5|6364.5|6339.1|6367.9|6342.5|6364.5|6339.1|0
1620366600000|2021-05-07 05:50:00|6364.7|6339.3|6363.7|6338.3|6366.9|6341.5|6362.4|6337|0
1620366900000|2021-05-07 05:55:00|6363.1|6337.7|6363.4|6338|6363.4|6338|6361.1|6335.7|0
1620605400000|2021-05-10 00:10:00|6365.5|6340.1|6365.1|6339.7|6368.2|6342.8|6361.9|6336.5|0
1620605700000|2021-05-10 00:15:00|6366.2|6340.8|6368.5|6343.1|6370.3|6344.9|6363.4|6338|0
1620606000000|2021-05-10 00:20:00|6370.4|6345|6383.2|6357.8|6383.8|6358.4|6370.4|6345|0
1620606300000|2021-05-10 00:25:00|6384.8|6359.4|6384|6358.6|6388.8|6363.2|6383.9|6358.5|0
1620606600000|2021-05-10 00:30:00|6385.8|6360.4|6394.3|6368.7|6394.5|6368.9|6385.8|6360.4|0
1620606900000|2021-05-10 00:35:00|6394.5|6368.9|6392.1|6366.5|6394.5|6368.9|6388.7|6363.1|0
1620607200000|2021-05-10 00:40:00|6395.3|6369.7|6395.3|6369.7|6398.6|6373|6391.8|6366.2|0
1620607500000|2021-05-10 00:45:00|6395.6|6370|6392.2|6366.6|6397.3|6371.7|6392.2|6366.6|0
1620607800000|2021-05-10 00:50:00|6392.6|6367|6392.7|6367.1|6395.7|6370.1|6392.1|6366.5|0
1620608100000|2021-05-10 00:55:00|6392.5|6366.9|6392.2|6366.6|6393.7|6368.1|6391.2|6365.6|0
1620608400000|2021-05-10 01:00:00|6392.4|6366.8|6397|6371.4|6397|6371.4|6392.4|6366.8|0
1620608700000|2021-05-10 01:05:00|6395.7|6370.1|6390.5|6364.9|6395.7|6370.1|6390.5|6364.9|0
1620609000000|2021-05-10 01:10:00|6391.5|6365.9|6393.5|6367.9|6394.7|6369.1|6391.5|6365.9|0
1620609300000|2021-05-10 01:15:00|6393|6367.4|6395.7|6370.1|6395.7|6370.1|6392.2|6366.6|0
1620609600000|2021-05-10 01:20:00|6397.4|6371.8|6399.2|6373.6|6399.2|6373.6|6395.8|6370.2|0
1620609900000|2021-05-10 01:25:00|6399.8|6374.2|6406.5|6380.9|6406.9|6381.3|6399.8|6374.2|0
1620610200000|2021-05-10 01:30:00|6405.3|6379.7|6408.8|6383.2|6408.8|6383.2|6405.3|6379.7|0
1620610500000|2021-05-10 01:35:00|6409.1|6383.5|6405.6|6380|6409.1|6383.5|6403.8|6378.2|0
1620610800000|2021-05-10 01:40:00|6404.6|6379|6404.3|6378.7|6408.6|6383|6404.3|6378.7|0
1620611100000|2021-05-10 01:45:00|6402.4|6376.8|6404.4|6378.8|6405.3|6379.7|6399.6|6374|0
1620611400000|2021-05-10 01:50:00|6403.9|6378.3|6404.8|6379.2|6405.9|6380.3|6403.1|6377.5|0
1620611700000|2021-05-10 01:55:00|6406.9|6381.3|6407.5|6381.9|6409.7|6384.1|6406.4|6380.8|0
1620612000000|2021-05-10 02:00:00|6406.6|6381|6403.5|6377.9|6406.6|6381|6403.5|6377.9|0
1620612300000|2021-05-10 02:05:00|6404.4|6378.8|6408.4|6382.8|6409.5|6383.9|6404.4|6378.8|0
1620612600000|2021-05-10 02:10:00|6408.5|6382.9|6412.4|6386.8|6412.5|6386.9|6408.5|6382.9|0
1620612900000|2021-05-10 02:15:00|6412.5|6386.9|6414.4|6388.8|6414.9|6389.3|6411.6|6386|0
1620613200000|2021-05-10 02:20:00|6414.6|6389|6404.2|6378.6|6414.6|6389|6404.2|6378.6|0
1620613500000|2021-05-10 02:25:00|6404.4|6378.8|6397.9|6372.3|6404.9|6379.3|6397|6371.4|0
1620613800000|2021-05-10 02:30:00|6395.3|6369.7|6394.3|6368.7|6398.9|6373.3|6394.3|6368.7|0
1620614100000|2021-05-10 02:35:00|6396.6|6371|6398.4|6372.8|6398.8|6373.2|6396.6|6371|0
1620614400000|2021-05-10 02:40:00|6399.4|6373.8|6398|6372.4|6399.4|6373.8|6397.8|6372.2|0
1620614700000|2021-05-10 02:45:00|6398.1|6372.5|6397.6|6372|6398.8|6373.2|6397|6371.4|0
1620615000000|2021-05-10 02:50:00|6397|6371.4|6400|6374.4|6400|6374.4|6397|6371.4|0
1620615300000|2021-05-10 02:55:00|6399.3|6373.7|6399.5|6373.9|6401.4|6375.8|6398.7|6373.1|0
1620615600000|2021-05-10 03:00:00|6398.5|6372.9|6397.8|6372.2|6399.2|6373.6|6395.9|6370.3|0
1620615900000|2021-05-10 03:05:00|6397.6|6372|6395|6369.4|6397.6|6372|6394.6|6369|0
1620616200000|2021-05-10 03:10:00|6396|6370.4|6394|6368.4|6396|6370.4|6391.8|6366.2|0
1620616500000|2021-05-10 03:15:00|6393.4|6367.8|6392.2|6366.6|6394.7|6369.1|6391|6365.4|0
1620616800000|2021-05-10 03:20:00|6390.8|6365.2|6389.2|6363.6|6392.4|6366.8|6389|6363.4|0
1620617100000|2021-05-10 03:25:00|6389.1|6363.5|6388.8|6363.2|6389.6|6364|6386.5|6361.1|0
1620617400000|2021-05-10 03:30:00|6388.7|6363.1|6383.3|6357.9|6388.7|6363.1|6383.3|6357.9|0
1620617700000|2021-05-10 03:35:00|6385.2|6359.8|6382.5|6357.1|6386.1|6360.7|6382.5|6357.1|0
1620618000000|2021-05-10 03:40:00|6379.8|6354.4|6381.1|6355.7|6383.3|6357.9|6379.8|6354.4|0
1620618300000|2021-05-10 03:45:00|6383.5|6358.1|6383.7|6358.3|6384.5|6359.1|6382|6356.6|0
1620618600000|2021-05-10 03:50:00|6383.5|6358.1|6384.8|6359.4|6387.8|6362.3|6383|6357.6|0
1620618900000|2021-05-10 03:55:00|6385.1|6359.7|6386.5|6361.1|6386.8|6361.4|6384.5|6359.1|0
1620619200000|2021-05-10 04:00:00|6386.7|6361.3|6392.1|6366.5|6392.1|6366.5|6386.3|6360.9|0
1620619500000|2021-05-10 04:05:00|6392.5|6366.9|6388.6|6363|6392.5|6366.9|6387.8|6362.3|0
1620619800000|2021-05-10 04:10:00|6388.4|6362.8|6388.8|6363.2|6389.9|6364.3|6388.4|6362.8|0
1620620100000|2021-05-10 04:15:00|6389.9|6364.3|6390.2|6364.6|6393|6367.4|6389.1|6363.5|0
1620620400000|2021-05-10 04:20:00|6390|6364.4|6388.8|6363.2|6390.5|6364.9|6386.9|6361.5|0
1620620700000|2021-05-10 04:25:00|6389.9|6364.3|6389.7|6364.1|6390.4|6364.8|6388.5|6362.9|0
1620621000000|2021-05-10 04:30:00|6390|6364.4|6390|6364.4|6390|6364.4|6387.8|6362.3|0
1620621300000|2021-05-10 04:35:00|6390.9|6365.3|6387.4|6362|6392|6366.4|6387.4|6362|0
1620621600000|2021-05-10 04:40:00|6387.2|6361.8|6388.1|6362.5|6389.5|6363.9|6387.2|6361.8|0
1620621900000|2021-05-10 04:45:00|6386.8|6361.4|6388.5|6362.9|6388.5|6362.9|6386.2|6360.8|0
1620622200000|2021-05-10 04:50:00|6388|6362.4|6385.2|6359.8|6388.4|6362.8|6385.2|6359.8|0
1620622500000|2021-05-10 04:55:00|6384.3|6358.9|6389.4|6363.8|6389.7|6364.1|6384.3|6358.9|0
1620622800000|2021-05-10 05:00:00|6390.1|6364.5|6390.6|6365|6391|6365.4|6388.9|6363.3|0
1620623100000|2021-05-10 05:05:00|6390.8|6365.2|6388.6|6363|6391|6365.4|6388.4|6362.8|0
1620623400000|2021-05-10 05:10:00|6387.4|6362|6387.6|6362.2|6389.1|6363.5|6387.2|6361.8|0
1620623700000|2021-05-10 05:15:00|6387.8|6362.3|6390.2|6364.6|6391.1|6365.5|6387.8|6362.3|0
1620624000000|2021-05-10 05:20:00|6390.5|6364.9|6391.3|6365.7|6394.2|6368.6|6390|6364.4|0
1620624300000|2021-05-10 05:25:00|6391.5|6365.9|6391.7|6366.1|6393.3|6367.7|6390.3|6364.7|0
1620624600000|2021-05-10 05:30:00|6392.1|6366.5|6394.9|6369.3|6395.2|6369.6|6392|6366.4|0
1620624900000|2021-05-10 05:35:00|6394.4|6368.8|6396.4|6370.8|6397|6371.4|6394.3|6368.7|0
1620625200000|2021-05-10 05:40:00|6395.3|6369.7|6398.8|6373.2|6398.8|6373.2|6393.8|6368.2|0
1620625500000|2021-05-10 05:45:00|6399.2|6373.6|6399.1|6373.5|6399.8|6374.2|6398.3|6372.7|0
1620625800000|2021-05-10 05:50:00|6398.2|6372.6|6398.2|6372.6|6398.3|6372.7|6396.8|6371.2|0
1620626100000|2021-05-10 05:55:00|6398.3|6372.7|6396.9|6371.3|6398.5|6372.9|6395.6|6370|0
1620605400000|2021-05-10 00:10:00|6365.5|6340.1|6365.1|6339.7|6368.2|6342.8|6361.9|6336.5|0
1620605700000|2021-05-10 00:15:00|6366.2|6340.8|6368.5|6343.1|6370.3|6344.9|6363.4|6338|0
1620606000000|2021-05-10 00:20:00|6370.4|6345|6383.2|6357.8|6383.8|6358.4|6370.4|6345|0
1620606300000|2021-05-10 00:25:00|6384.8|6359.4|6384|6358.6|6388.8|6363.2|6383.9|6358.5|0
1620606600000|2021-05-10 00:30:00|6385.8|6360.4|6394.3|6368.7|6394.5|6368.9|6385.8|6360.4|0
1620606900000|2021-05-10 00:35:00|6394.5|6368.9|6392.1|6366.5|6394.5|6368.9|6388.7|6363.1|0
1620607200000|2021-05-10 00:40:00|6395.3|6369.7|6395.3|6369.7|6398.6|6373|6391.8|6366.2|0
1620607500000|2021-05-10 00:45:00|6395.6|6370|6392.2|6366.6|6397.3|6371.7|6392.2|6366.6|0
1620607800000|2021-05-10 00:50:00|6392.6|6367|6392.7|6367.1|6395.7|6370.1|6392.1|6366.5|0
1620608100000|2021-05-10 00:55:00|6392.5|6366.9|6392.2|6366.6|6393.7|6368.1|6391.2|6365.6|0
1620608400000|2021-05-10 01:00:00|6392.4|6366.8|6397|6371.4|6397|6371.4|6392.4|6366.8|0
1620608700000|2021-05-10 01:05:00|6395.7|6370.1|6390.5|6364.9|6395.7|6370.1|6390.5|6364.9|0
1620609000000|2021-05-10 01:10:00|6391.5|6365.9|6393.5|6367.9|6394.7|6369.1|6391.5|6365.9|0
1620609300000|2021-05-10 01:15:00|6393|6367.4|6395.7|6370.1|6395.7|6370.1|6392.2|6366.6|0
1620609600000|2021-05-10 01:20:00|6397.4|6371.8|6399.2|6373.6|6399.2|6373.6|6395.8|6370.2|0
1620609900000|2021-05-10 01:25:00|6399.8|6374.2|6406.5|6380.9|6406.9|6381.3|6399.8|6374.2|0
1620610200000|2021-05-10 01:30:00|6405.3|6379.7|6408.8|6383.2|6408.8|6383.2|6405.3|6379.7|0
1620610500000|2021-05-10 01:35:00|6409.1|6383.5|6405.6|6380|6409.1|6383.5|6403.8|6378.2|0
1620610800000|2021-05-10 01:40:00|6404.6|6379|6404.3|6378.7|6408.6|6383|6404.3|6378.7|0
1620611100000|2021-05-10 01:45:00|6402.4|6376.8|6404.4|6378.8|6405.3|6379.7|6399.6|6374|0
1620611400000|2021-05-10 01:50:00|6403.9|6378.3|6404.8|6379.2|6405.9|6380.3|6403.1|6377.5|0
1620611700000|2021-05-10 01:55:00|6406.9|6381.3|6407.5|6381.9|6409.7|6384.1|6406.4|6380.8|0
1620612000000|2021-05-10 02:00:00|6406.6|6381|6403.5|6377.9|6406.6|6381|6403.5|6377.9|0
1620612300000|2021-05-10 02:05:00|6404.4|6378.8|6408.4|6382.8|6409.5|6383.9|6404.4|6378.8|0
1620612600000|2021-05-10 02:10:00|6408.5|6382.9|6412.4|6386.8|6412.5|6386.9|6408.5|6382.9|0
1620612900000|2021-05-10 02:15:00|6412.5|6386.9|6414.4|6388.8|6414.9|6389.3|6411.6|6386|0
1620613200000|2021-05-10 02:20:00|6414.6|6389|6404.2|6378.6|6414.6|6389|6404.2|6378.6|0
1620613500000|2021-05-10 02:25:00|6404.4|6378.8|6397.9|6372.3|6404.9|6379.3|6397|6371.4|0
1620613800000|2021-05-10 02:30:00|6395.3|6369.7|6394.3|6368.7|6398.9|6373.3|6394.3|6368.7|0
1620614100000|2021-05-10 02:35:00|6396.6|6371|6398.4|6372.8|6398.8|6373.2|6396.6|6371|0
1620614400000|2021-05-10 02:40:00|6399.4|6373.8|6398|6372.4|6399.4|6373.8|6397.8|6372.2|0
1620614700000|2021-05-10 02:45:00|6398.1|6372.5|6397.6|6372|6398.8|6373.2|6397|6371.4|0
1620615000000|2021-05-10 02:50:00|6397|6371.4|6400|6374.4|6400|6374.4|6397|6371.4|0
1620615300000|2021-05-10 02:55:00|6399.3|6373.7|6399.5|6373.9|6401.4|6375.8|6398.7|6373.1|0
1620615600000|2021-05-10 03:00:00|6398.5|6372.9|6397.8|6372.2|6399.2|6373.6|6395.9|6370.3|0
1620615900000|2021-05-10 03:05:00|6397.6|6372|6395|6369.4|6397.6|6372|6394.6|6369|0
1620616200000|2021-05-10 03:10:00|6396|6370.4|6394|6368.4|6396|6370.4|6391.8|6366.2|0
1620616500000|2021-05-10 03:15:00|6393.4|6367.8|6392.2|6366.6|6394.7|6369.1|6391|6365.4|0
1620616800000|2021-05-10 03:20:00|6390.8|6365.2|6389.2|6363.6|6392.4|6366.8|6389|6363.4|0
1620617100000|2021-05-10 03:25:00|6389.1|6363.5|6388.8|6363.2|6389.6|6364|6386.5|6361.1|0
1620617400000|2021-05-10 03:30:00|6388.7|6363.1|6383.3|6357.9|6388.7|6363.1|6383.3|6357.9|0
1620617700000|2021-05-10 03:35:00|6385.2|6359.8|6382.5|6357.1|6386.1|6360.7|6382.5|6357.1|0
1620618000000|2021-05-10 03:40:00|6379.8|6354.4|6381.1|6355.7|6383.3|6357.9|6379.8|6354.4|0
1620618300000|2021-05-10 03:45:00|6383.5|6358.1|6383.7|6358.3|6384.5|6359.1|6382|6356.6|0
1620618600000|2021-05-10 03:50:00|6383.5|6358.1|6384.8|6359.4|6387.8|6362.3|6383|6357.6|0
1620618900000|2021-05-10 03:55:00|6385.1|6359.7|6386.5|6361.1|6386.8|6361.4|6384.5|6359.1|0
1620619200000|2021-05-10 04:00:00|6386.7|6361.3|6392.1|6366.5|6392.1|6366.5|6386.3|6360.9|0
1620619500000|2021-05-10 04:05:00|6392.5|6366.9|6388.6|6363|6392.5|6366.9|6387.8|6362.3|0
1620619800000|2021-05-10 04:10:00|6388.4|6362.8|6388.8|6363.2|6389.9|6364.3|6388.4|6362.8|0
1620620100000|2021-05-10 04:15:00|6389.9|6364.3|6390.2|6364.6|6393|6367.4|6389.1|6363.5|0
1620620400000|2021-05-10 04:20:00|6390|6364.4|6388.8|6363.2|6390.5|6364.9|6386.9|6361.5|0
1620620700000|2021-05-10 04:25:00|6389.9|6364.3|6389.7|6364.1|6390.4|6364.8|6388.5|6362.9|0
1620621000000|2021-05-10 04:30:00|6390|6364.4|6390|6364.4|6390|6364.4|6387.8|6362.3|0
1620621300000|2021-05-10 04:35:00|6390.9|6365.3|6387.4|6362|6392|6366.4|6387.4|6362|0
1620621600000|2021-05-10 04:40:00|6387.2|6361.8|6388.1|6362.5|6389.5|6363.9|6387.2|6361.8|0
1620621900000|2021-05-10 04:45:00|6386.8|6361.4|6388.5|6362.9|6388.5|6362.9|6386.2|6360.8|0
1620622200000|2021-05-10 04:50:00|6388|6362.4|6385.2|6359.8|6388.4|6362.8|6385.2|6359.8|0
1620622500000|2021-05-10 04:55:00|6384.3|6358.9|6389.4|6363.8|6389.7|6364.1|6384.3|6358.9|0
1620622800000|2021-05-10 05:00:00|6390.1|6364.5|6390.6|6365|6391|6365.4|6388.9|6363.3|0
1620623100000|2021-05-10 05:05:00|6390.8|6365.2|6388.6|6363|6391|6365.4|6388.4|6362.8|0
1620623400000|2021-05-10 05:10:00|6387.4|6362|6387.6|6362.2|6389.1|6363.5|6387.2|6361.8|0
1620623700000|2021-05-10 05:15:00|6387.8|6362.3|6390.2|6364.6|6391.1|6365.5|6387.8|6362.3|0
1620624000000|2021-05-10 05:20:00|6390.5|6364.9|6391.3|6365.7|6394.2|6368.6|6390|6364.4|0
1620624300000|2021-05-10 05:25:00|6391.5|6365.9|6391.7|6366.1|6393.3|6367.7|6390.3|6364.7|0
1620624600000|2021-05-10 05:30:00|6392.1|6366.5|6394.9|6369.3|6395.2|6369.6|6392|6366.4|0
1620624900000|2021-05-10 05:35:00|6394.4|6368.8|6396.4|6370.8|6397|6371.4|6394.3|6368.7|0
1620625200000|2021-05-10 05:40:00|6395.3|6369.7|6398.8|6373.2|6398.8|6373.2|6393.8|6368.2|0
1620625500000|2021-05-10 05:45:00|6399.2|6373.6|6399.1|6373.5|6399.8|6374.2|6398.3|6372.7|0
1620625800000|2021-05-10 05:50:00|6398.2|6372.6|6398.2|6372.6|6398.3|6372.7|6396.8|6371.2|0
1620626100000|2021-05-10 05:55:00|6398.3|6372.7|6396.9|6371.3|6398.5|6372.9|6395.6|6370|0
1620691800000|2021-05-11 00:10:00|6400.3|6374.7|6410|6384.4|6410|6384.4|6400.3|6374.7|0
1620692100000|2021-05-11 00:15:00|6406.5|6380.9|6392.3|6366.7|6411.3|6385.7|6392.3|6366.7|0
1620692400000|2021-05-11 00:20:00|6390.2|6364.6|6387.8|6362.3|6398.3|6372.7|6387.4|6362|0
1620692700000|2021-05-11 00:25:00|6382|6356.6|6384|6358.6|6385.9|6360.5|6379.9|6354.5|0
1620693000000|2021-05-11 00:30:00|6384.6|6359.2|6384.2|6358.8|6386.2|6360.8|6381|6355.6|0
1620693300000|2021-05-11 00:35:00|6383.3|6357.9|6379|6353.6|6384.6|6359.2|6378.5|6353.1|0
1620693600000|2021-05-11 00:40:00|6380.3|6354.9|6373.9|6348.5|6380.8|6355.4|6372.1|6346.7|0
1620693900000|2021-05-11 00:45:00|6372.6|6347.2|6374.3|6348.9|6375.3|6349.9|6370.4|6345|0
1620694200000|2021-05-11 00:50:00|6375.5|6350.1|6368.4|6343|6378.9|6353.5|6368.4|6343|0
1620694500000|2021-05-11 00:55:00|6368.2|6342.8|6371|6345.6|6372.5|6347.1|6368.2|6342.8|0
1620694800000|2021-05-11 01:00:00|6370.6|6345.2|6370.4|6345|6373.3|6347.9|6369.9|6344.5|0
1620695100000|2021-05-11 01:05:00|6370.7|6345.3|6371.6|6346.2|6373.9|6348.5|6370.7|6345.3|0
1620695400000|2021-05-11 01:10:00|6372.3|6346.9|6369.7|6344.3|6373|6347.6|6369|6343.6|0
1620695700000|2021-05-11 01:15:00|6370.1|6344.7|6376.8|6351.4|6376.8|6351.4|6369.2|6343.8|0
1620696000000|2021-05-11 01:20:00|6377.2|6351.8|6383.2|6357.8|6383.2|6357.8|6377.2|6351.8|0
1620696300000|2021-05-11 01:25:00|6383.8|6358.4|6375.8|6350.4|6383.8|6358.4|6373.4|6348|0
1620696600000|2021-05-11 01:30:00|6375.1|6349.7|6367.8|6342.4|6375.1|6349.7|6367.8|6342.4|0
1620696900000|2021-05-11 01:35:00|6368|6342.6|6369.2|6343.8|6371.4|6346|6368|6342.6|0
1620697200000|2021-05-11 01:40:00|6370.4|6345|6363.3|6337.9|6371.1|6345.7|6363.3|6337.9|0
1620697500000|2021-05-11 01:45:00|6362.9|6337.5|6368|6342.6|6368.1|6342.7|6362.9|6337.5|0
1620697800000|2021-05-11 01:50:00|6366.6|6341.2|6367.2|6341.8|6369.4|6344|6363.9|6338.5|0
1620698100000|2021-05-11 01:55:00|6367.7|6342.3|6366.7|6341.3|6367.7|6342.3|6365|6339.6|0
1620698400000|2021-05-11 02:00:00|6365.8|6340.4|6361.3|6335.9|6367.5|6342.1|6360.9|6335.5|0
1620698700000|2021-05-11 02:05:00|6358.8|6333.4|6357.4|6332|6359.4|6334|6356.5|6331.1|0
1620699000000|2021-05-11 02:10:00|6353.7|6328.3|6348.9|6323.5|6353.7|6328.3|6348.1|6322.7|0
1620699300000|2021-05-11 02:15:00|6348.3|6322.9|6355.5|6330.1|6355.5|6330.1|6345.1|6319.7|0
1620699600000|2021-05-11 02:20:00|6355.1|6329.7|6351.5|6326.1|6355.5|6330.1|6348.1|6322.7|0
1620699900000|2021-05-11 02:25:00|6354.1|6328.7|6352.6|6327.2|6354.1|6328.7|6351|6325.6|0
1620700200000|2021-05-11 02:30:00|6352.5|6327.1|6352.9|6327.5|6352.9|6327.5|6350.5|6325.1|0
1620700500000|2021-05-11 02:35:00|6351.8|6326.4|6358.3|6332.9|6358.3|6332.9|6351.2|6325.8|0
1620700800000|2021-05-11 02:40:00|6357.1|6331.7|6356.7|6331.3|6359|6333.6|6355|6329.6|0
1620701100000|2021-05-11 02:45:00|6358.4|6333|6356.2|6330.8|6358.5|6333.1|6356.2|6330.8|0
1620701400000|2021-05-11 02:50:00|6354.8|6329.4|6353.3|6327.9|6355|6329.6|6352.7|6327.3|0
1620701700000|2021-05-11 02:55:00|6354.7|6329.3|6359.9|6334.5|6359.9|6334.5|6354.7|6329.3|0
1620702000000|2021-05-11 03:00:00|6360.8|6335.4|6355.2|6329.8|6360.8|6335.4|6354.3|6328.9|0
1620702300000|2021-05-11 03:05:00|6355.1|6329.7|6354.7|6329.3|6357|6331.6|6354.6|6329.2|0
1620702600000|2021-05-11 03:10:00|6355.9|6330.5|6355.6|6330.2|6356.4|6331|6353.8|6328.4|0
1620702900000|2021-05-11 03:15:00|6354|6328.6|6355.7|6330.3|6355.7|6330.3|6353.7|6328.3|0
1620703200000|2021-05-11 03:20:00|6356.3|6330.9|6357.8|6332.4|6359.7|6334.3|6355.8|6330.4|0
1620703500000|2021-05-11 03:25:00|6357|6331.6|6356.2|6330.8|6357.1|6331.7|6355.7|6330.3|0
1620703800000|2021-05-11 03:30:00|6351.3|6325.9|6356.5|6331.1|6356.5|6331.1|6351.3|6325.9|0
1620704100000|2021-05-11 03:35:00|6356.7|6331.3|6358.5|6333.1|6359.5|6334.1|6356|6330.6|0
1620704400000|2021-05-11 03:40:00|6357|6331.6|6354.7|6329.3|6357|6331.6|6352.7|6327.3|0
1620704700000|2021-05-11 03:45:00|6355.1|6329.7|6353.8|6328.4|6355.1|6329.7|6352.1|6326.7|0
1620705000000|2021-05-11 03:50:00|6352|6326.6|6353.2|6327.8|6354.5|6329.1|6351.2|6325.8|0
1620705300000|2021-05-11 03:55:00|6353.1|6327.7|6354|6328.6|6357.3|6331.9|6353.1|6327.7|0
1620705600000|2021-05-11 04:00:00|6353.3|6327.9|6352|6326.6|6354.3|6328.9|6352|6326.6|0
1620705900000|2021-05-11 04:05:00|6352.3|6326.9|6351|6325.6|6352.7|6327.3|6350|6324.6|0
1620706200000|2021-05-11 04:10:00|6351.7|6326.3|6348.7|6323.3|6351.7|6326.3|6348.7|6323.3|0
1620706500000|2021-05-11 04:15:00|6347.5|6322.1|6348|6322.6|6348.5|6323.1|6346.6|6321.2|0
1620706800000|2021-05-11 04:20:00|6346.8|6321.4|6346.6|6321.2|6347.3|6321.9|6345.1|6319.7|0
1620707100000|2021-05-11 04:25:00|6348.2|6322.8|6352|6326.6|6352|6326.6|6347.6|6322.2|0
1620707400000|2021-05-11 04:30:00|6349.9|6324.5|6352.7|6327.3|6353.6|6328.2|6349.8|6324.4|0
1620707700000|2021-05-11 04:35:00|6353.4|6328|6347.6|6322.2|6353.4|6328|6347|6321.6|0
1620708000000|2021-05-11 04:40:00|6349.1|6323.7|6340.8|6315.4|6349.1|6323.7|6340.8|6315.4|0
1620708300000|2021-05-11 04:45:00|6340.5|6315.1|6337.5|6312.3|6340.5|6315.1|6335.2|6310|0
1620708600000|2021-05-11 04:50:00|6337.7|6312.4|6340.2|6314.8|6340.2|6314.8|6335.4|6310.2|0
1620708900000|2021-05-11 04:55:00|6339.9|6314.5|6339.8|6314.4|6340.6|6315.2|6337.5|6312.3|0
1620709200000|2021-05-11 05:00:00|6341.1|6315.7|6339.6|6314.2|6341.1|6315.7|6337.9|6312.5|0
1620709500000|2021-05-11 05:05:00|6339.3|6313.9|6338.4|6313|6341.9|6316.5|6338.4|6313|0
1620709800000|2021-05-11 05:10:00|6340.1|6314.7|6339.3|6313.9|6340.1|6314.7|6336.7|6311.5|0
1620710100000|2021-05-11 05:15:00|6338.7|6313.3|6337.9|6312.5|6339.1|6313.7|6336.4|6311.2|0
1620710400000|2021-05-11 05:20:00|6335.1|6309.9|6330.7|6305.5|6336.1|6310.9|6329.7|6304.5|0
1620710700000|2021-05-11 05:25:00|6331.2|6306|6330|6304.8|6332.6|6307.4|6328.2|6303|0
1620711000000|2021-05-11 05:30:00|6329.4|6304.2|6331.8|6306.6|6331.8|6306.6|6329.4|6304.2|0
1620711300000|2021-05-11 05:35:00|6331.2|6306|6330.4|6305.2|6333.2|6308|6329.3|6304.1|0
1620711600000|2021-05-11 05:40:00|6330.2|6305|6333.9|6308.7|6335.1|6309.9|6330.2|6305|0
1620711900000|2021-05-11 05:45:00|6334.2|6309|6338.8|6313.4|6338.8|6313.4|6334.2|6309|0
1620712200000|2021-05-11 05:50:00|6340|6314.6|6343.4|6318|6343.4|6318|6339.2|6313.8|0
1620712500000|2021-05-11 05:55:00|6344.3|6318.9|6346.4|6321|6347.9|6322.5|6344.3|6318.9|0
1620778200000|2021-05-12 00:10:00|6289.2|6264|6281|6256|6290.3|6265.1|6281|6256|0
1620778500000|2021-05-12 00:15:00|6284.3|6259.3|6290.6|6265.4|6290.6|6265.4|6284.3|6259.3|0
1620778800000|2021-05-12 00:20:00|6294.9|6269.7|6311.3|6286.1|6311.3|6286.1|6294.9|6269.7|0
1620779100000|2021-05-12 00:25:00|6304.9|6279.7|6306.7|6281.5|6309|6283.8|6303.6|6278.4|0
1620779400000|2021-05-12 00:30:00|6303.5|6278.3|6305.1|6279.9|6305.1|6279.9|6296.5|6271.3|0
1620779700000|2021-05-12 00:35:00|6309.9|6284.7|6308.7|6283.5|6317.8|6292.6|6308.7|6283.5|0
1620780000000|2021-05-12 00:40:00|6306.3|6281.1|6294.6|6269.4|6308.6|6283.4|6288.7|6263.5|0
1620780300000|2021-05-12 00:45:00|6292.9|6267.7|6283.9|6258.9|6292.9|6267.7|6280.3|6255.3|0
1620780600000|2021-05-12 00:50:00|6282|6257|6277|6252|6284.1|6259.1|6277|6252|0
1620780900000|2021-05-12 00:55:00|6276.4|6251.4|6280.3|6255.3|6280.3|6255.3|6271.2|6246.2|0
1620781200000|2021-05-12 01:00:00|6275.4|6250.4|6271.1|6246.1|6275.4|6250.4|6268.5|6243.5|0
1620781500000|2021-05-12 01:05:00|6272.6|6247.6|6280.1|6255.1|6280.8|6255.8|6269.5|6244.5|0
1620781800000|2021-05-12 01:10:00|6283|6258|6280.6|6255.6|6283|6258|6277.6|6252.6|0
1620782100000|2021-05-12 01:15:00|6280.9|6255.9|6294.2|6269|6295|6269.8|6280.9|6255.9|0
1620782400000|2021-05-12 01:20:00|6296.5|6271.3|6284.2|6259.2|6296.5|6271.3|6284.2|6259.2|0
1620782700000|2021-05-12 01:25:00|6282.8|6257.8|6274.4|6249.4|6286.2|6261.2|6274.4|6249.4|0
1620783000000|2021-05-12 01:30:00|6274.7|6249.7|6263|6238|6274.7|6249.7|6263|6238|0
1620783300000|2021-05-12 01:35:00|6264.7|6239.7|6260.6|6235.6|6264.7|6239.7|6257.5|6232.5|0
1620783600000|2021-05-12 01:40:00|6261.8|6236.8|6260.9|6235.9|6264.5|6239.5|6260.9|6235.9|0
1620783900000|2021-05-12 01:45:00|6262.1|6237.1|6253.6|6228.6|6262.1|6237.1|6252.4|6227.4|0
1620784200000|2021-05-12 01:50:00|6253.9|6228.9|6253.1|6228.1|6256.2|6231.2|6252.9|6227.9|0
1620784500000|2021-05-12 01:55:00|6252.7|6227.7|6255.7|6230.7|6257.7|6232.7|6252.7|6227.7|0
1620784800000|2021-05-12 02:00:00|6257.6|6232.6|6266|6241|6266|6241|6257.6|6232.6|0
1620785100000|2021-05-12 02:05:00|6267.1|6242.1|6266|6241|6268.3|6243.3|6263.2|6238.2|0
1620785400000|2021-05-12 02:10:00|6266.2|6241.2|6276.2|6251.2|6276.6|6251.6|6266.2|6241.2|0
1620785700000|2021-05-12 02:15:00|6276.4|6251.4|6273.1|6248.1|6276.4|6251.4|6269.2|6244.2|0
1620786000000|2021-05-12 02:20:00|6273.8|6248.8|6278|6253|6278.7|6253.7|6273.8|6248.8|0
1620786300000|2021-05-12 02:25:00|6278.2|6253.2|6281.4|6256.4|6285.2|6260.2|6278.2|6253.2|0
1620786600000|2021-05-12 02:30:00|6282.4|6257.4|6284.9|6259.9|6286.7|6261.7|6282.4|6257.4|0
1620786900000|2021-05-12 02:35:00|6285.2|6260.2|6298.3|6273.1|6298.3|6273.1|6285.2|6260.2|0
1620787200000|2021-05-12 02:40:00|6296.4|6271.2|6299.9|6274.7|6301.1|6275.9|6295.5|6270.3|0
1620787500000|2021-05-12 02:45:00|6302.1|6276.9|6301.4|6276.2|6302.1|6276.9|6298.1|6272.9|0
1620787800000|2021-05-12 02:50:00|6299.6|6274.4|6304.6|6279.4|6305.4|6280.2|6299.6|6274.4|0
1620788100000|2021-05-12 02:55:00|6305.5|6280.3|6301|6275.8|6306.6|6281.4|6301|6275.8|0
1620788400000|2021-05-12 03:00:00|6300.7|6275.5|6306.1|6280.9|6306.6|6281.4|6300.7|6275.5|0
1620788700000|2021-05-12 03:05:00|6306.4|6281.2|6314.9|6289.7|6314.9|6289.7|6305.3|6280.1|0
1620789000000|2021-05-12 03:10:00|6315.8|6290.6|6315.6|6290.4|6316.3|6291.1|6314.6|6289.4|0
1620789300000|2021-05-12 03:15:00|6315.1|6289.9|6305|6279.8|6315.7|6290.5|6305|6279.8|0
1620789600000|2021-05-12 03:20:00|6304.1|6278.9|6299.4|6274.2|6306.4|6281.2|6299.4|6274.2|0
1620789900000|2021-05-12 03:25:00|6298|6272.8|6301.3|6276.1|6301.6|6276.4|6296|6270.8|0
1620790200000|2021-05-12 03:30:00|6301.9|6276.7|6302.5|6277.3|6304.5|6279.3|6300.2|6275|0
1620790500000|2021-05-12 03:35:00|6301.5|6276.3|6295|6269.8|6301.5|6276.3|6294.2|6269|0
1620790800000|2021-05-12 03:40:00|6294.2|6269|6288.2|6263|6296.6|6271.4|6288.2|6263|0
1620791100000|2021-05-12 03:45:00|6288.4|6263.2|6288.9|6263.7|6289.1|6263.9|6284.7|6259.7|0
1620791400000|2021-05-12 03:50:00|6289|6263.8|6291.4|6266.2|6293.2|6268|6289|6263.8|0
1620791700000|2021-05-12 03:55:00|6291.8|6266.6|6284.8|6259.8|6291.8|6266.6|6284.8|6259.8|0
1620792000000|2021-05-12 04:00:00|6284.7|6259.7|6283.2|6258.2|6285.9|6260.9|6283.2|6258.2|0
1620792300000|2021-05-12 04:05:00|6285|6260|6278.1|6253.1|6285|6260|6278.1|6253.1|0
1620792600000|2021-05-12 04:10:00|6278.5|6253.5|6272.4|6247.4|6278.6|6253.6|6272.4|6247.4|0
1620792900000|2021-05-12 04:15:00|6272.3|6247.3|6271.5|6246.5|6273.5|6248.5|6269.2|6244.2|0
1620793200000|2021-05-12 04:20:00|6269.3|6244.3|6268.4|6243.4|6270.5|6245.5|6263.3|6238.3|0
1620793500000|2021-05-12 04:25:00|6268.3|6243.3|6272.8|6247.8|6273.7|6248.7|6268.3|6243.3|0
1620793800000|2021-05-12 04:30:00|6271.5|6246.5|6278.2|6253.2|6278.2|6253.2|6271.5|6246.5|0
1620794100000|2021-05-12 04:35:00|6279.5|6254.5|6277.2|6252.2|6280|6255|6275.6|6250.6|0
1620794400000|2021-05-12 04:40:00|6277.7|6252.7|6275.9|6250.9|6280.3|6255.3|6274|6249|0
1620794700000|2021-05-12 04:45:00|6274.6|6249.6|6276.5|6251.5|6276.5|6251.5|6271.1|6246.1|0
1620795000000|2021-05-12 04:50:00|6276.4|6251.4|6280.6|6255.6|6280.9|6255.9|6276.4|6251.4|0
1620795300000|2021-05-12 04:55:00|6282.3|6257.3|6285.3|6260.3|6285.3|6260.3|6281.1|6256.1|0
1620795600000|2021-05-12 05:00:00|6285.2|6260.2|6294.3|6269.1|6295.7|6270.5|6285.2|6260.2|0
1620795900000|2021-05-12 05:05:00|6294.1|6268.9|6299|6273.8|6299|6273.8|6294.1|6268.9|0
1620796200000|2021-05-12 05:10:00|6300.1|6274.9|6298.5|6273.3|6304.4|6279.2|6298.5|6273.3|0
1620796500000|2021-05-12 05:15:00|6298.8|6273.6|6293|6267.8|6299.6|6274.4|6291.7|6266.5|0
1620796800000|2021-05-12 05:20:00|6292.9|6267.7|6295.9|6270.7|6295.9|6270.7|6291.7|6266.5|0
1620797100000|2021-05-12 05:25:00|6296.9|6271.7|6300.6|6275.4|6300.7|6275.5|6296.4|6271.2|0
1620797400000|2021-05-12 05:30:00|6300.9|6275.7|6303.8|6278.6|6303.8|6278.6|6300.9|6275.7|0
1620797700000|2021-05-12 05:35:00|6304.3|6279.1|6304.2|6279|6306.8|6281.6|6301.4|6276.2|0
1620798000000|2021-05-12 05:40:00|6303.7|6278.5|6296.7|6271.5|6303.7|6278.5|6296.7|6271.5|0
1620798300000|2021-05-12 05:45:00|6297.5|6272.3|6296.1|6270.9|6298|6272.8|6294.9|6269.7|0
1620798600000|2021-05-12 05:50:00|6295.1|6269.9|6300|6274.8|6300.4|6275.2|6295.1|6269.9|0
1620798900000|2021-05-12 05:55:00|6302.6|6277.4|6302.4|6277.2|6303.2|6278|6300.1|6274.9|0
1620864600000|2021-05-13 00:10:00|6250.4|6225.4|6245.4|6220.4|6251.9|6226.9|6242.8|6217.8|0
1620864900000|2021-05-13 00:15:00|6249.4|6224.4|6251.2|6226.2|6251.2|6226.2|6239.1|6214.1|0
1620865200000|2021-05-13 00:20:00|6253.8|6228.8|6261.4|6236.4|6264.5|6239.5|6253.8|6228.8|0
1620865500000|2021-05-13 00:25:00|6259|6234|6258.3|6233.3|6265.4|6240.4|6257.4|6232.4|0
1620865800000|2021-05-13 00:30:00|6260.5|6235.5|6252.7|6227.7|6260.5|6235.5|6249.4|6224.4|0
1620866100000|2021-05-13 00:35:00|6254.8|6229.8|6252.4|6227.4|6254.8|6229.8|6250.9|6225.9|0
1620866400000|2021-05-13 00:40:00|6252|6227|6260|6235|6260|6235|6251.9|6226.9|0
1620866700000|2021-05-13 00:45:00|6262.6|6237.6|6267|6242|6269.4|6244.4|6262.6|6237.6|0
1620867000000|2021-05-13 00:50:00|6268.3|6243.3|6270.5|6245.5|6270.5|6245.5|6266.7|6241.7|0
1620867300000|2021-05-13 00:55:00|6269.2|6244.2|6274.5|6249.5|6274.5|6249.5|6269.2|6244.2|0
1620867600000|2021-05-13 01:00:00|6277.1|6252.1|6282.9|6257.9|6285.4|6260.4|6276.1|6251.1|0
1620867900000|2021-05-13 01:05:00|6279|6254|6276.6|6251.6|6280.9|6255.9|6276.6|6251.6|0
1620868200000|2021-05-13 01:10:00|6275.3|6250.3|6273.6|6248.6|6277.5|6252.5|6273.6|6248.6|0
1620868500000|2021-05-13 01:15:00|6274.3|6249.3|6277.5|6252.5|6278.1|6253.1|6273.8|6248.8|0
1620868800000|2021-05-13 01:20:00|6278.1|6253.1|6277|6252|6278.1|6253.1|6275.3|6250.3|0
1620869100000|2021-05-13 01:25:00|6275.4|6250.4|6269.8|6244.8|6275.4|6250.4|6269.2|6244.2|0
1620869400000|2021-05-13 01:30:00|6269.9|6244.9|6269|6244|6270.8|6245.8|6267.9|6242.9|0
1620869700000|2021-05-13 01:35:00|6268.1|6243.1|6274|6249|6274|6249|6267.6|6242.6|0
1620870000000|2021-05-13 01:40:00|6273.8|6248.8|6282.3|6257.3|6282.5|6257.5|6273.8|6248.8|0
1620870300000|2021-05-13 01:45:00|6283.1|6258.1|6272|6247|6283.1|6258.1|6272|6247|0
1620870600000|2021-05-13 01:50:00|6271.8|6246.8|6269|6244|6271.8|6246.8|6269|6244|0
1620870900000|2021-05-13 01:55:00|6269.2|6244.2|6268.6|6243.6|6270.1|6245.1|6266.3|6241.3|0
1620871200000|2021-05-13 02:00:00|6273.3|6248.3|6276.1|6251.1|6276.1|6251.1|6273.3|6248.3|0
1620871500000|2021-05-13 02:05:00|6276|6251|6273.9|6248.9|6279.8|6254.8|6273.8|6248.8|0
1620871800000|2021-05-13 02:10:00|6274|6249|6277.5|6252.5|6277.6|6252.6|6272.8|6247.8|0
1620872100000|2021-05-13 02:15:00|6278.4|6253.4|6278.2|6253.2|6281.2|6256.2|6278.1|6253.1|0
1620872400000|2021-05-13 02:20:00|6278.7|6253.7|6277.1|6252.1|6278.7|6253.7|6276.8|6251.8|0
1620872700000|2021-05-13 02:25:00|6276.2|6251.2|6273.5|6248.5|6276.2|6251.2|6273.5|6248.5|0
1620873000000|2021-05-13 02:30:00|6273.4|6248.4|6275.6|6250.6|6277.7|6252.7|6273.4|6248.4|0
1620873300000|2021-05-13 02:35:00|6275.4|6250.4|6280|6255|6280|6255|6275.3|6250.3|0
1620873600000|2021-05-13 02:40:00|6280.1|6255.1|6283.7|6258.7|6284.6|6259.6|6279.2|6254.2|0
1620873900000|2021-05-13 02:45:00|6284.7|6259.7|6285.6|6260.6|6285.9|6260.9|6284.2|6259.2|0
1620874200000|2021-05-13 02:50:00|6285.3|6260.3|6286.4|6261.4|6287.1|6262.1|6285.3|6260.3|0
1620874500000|2021-05-13 02:55:00|6285.7|6260.7|6285.5|6260.5|6285.7|6260.7|6283.8|6258.8|0
1620874800000|2021-05-13 03:00:00|6285.1|6260.1|6289.1|6263.9|6289.1|6263.9|6284.8|6259.8|0
1620875100000|2021-05-13 03:05:00|6289.2|6264|6293.4|6268.2|6293.4|6268.2|6289.2|6264|0
1620875400000|2021-05-13 03:10:00|6293.1|6267.9|6291.9|6266.7|6294.7|6269.5|6291.9|6266.7|0
1620875700000|2021-05-13 03:15:00|6290.3|6265.1|6288.5|6263.3|6290.3|6265.1|6288.5|6263.3|0
1620876000000|2021-05-13 03:20:00|6288.2|6263|6286.9|6261.9|6288.8|6263.6|6286.8|6261.8|0
1620876300000|2021-05-13 03:25:00|6286.5|6261.5|6286.8|6261.8|6286.8|6261.8|6285|6260|0
1620876600000|2021-05-13 03:30:00|6286.6|6261.6|6291.3|6266.1|6291.3|6266.1|6286.6|6261.6|0
1620876900000|2021-05-13 03:35:00|6291.2|6266|6289.4|6264.2|6291.6|6266.4|6288.8|6263.6|0
1620877200000|2021-05-13 03:40:00|6289.7|6264.5|6287.8|6262.6|6289.7|6264.5|6287.7|6262.5|0
1620877500000|2021-05-13 03:45:00|6287.1|6262.1|6288|6262.8|6288.4|6263.2|6285.3|6260.3|0
1620877800000|2021-05-13 03:50:00|6286.8|6261.8|6282.3|6257.3|6287|6262|6282.3|6257.3|0
1620878100000|2021-05-13 03:55:00|6282.9|6257.9|6284.4|6259.4|6285.6|6260.6|6281.3|6256.3|0
1620878400000|2021-05-13 04:00:00|6284.8|6259.8|6288.8|6263.6|6290.2|6265|6283.3|6258.3|0
1620878700000|2021-05-13 04:05:00|6288.6|6263.4|6290.4|6265.2|6290.8|6265.6|6288.6|6263.4|0
1620879000000|2021-05-13 04:10:00|6289.4|6264.2|6293.5|6268.3|6293.5|6268.3|6289.4|6264.2|0
1620879300000|2021-05-13 04:15:00|6295.2|6270|6294.3|6269.1|6295.2|6270|6292|6266.8|0
1620879600000|2021-05-13 04:20:00|6295.2|6270|6292|6266.8|6296.6|6271.4|6292|6266.8|0
1620879900000|2021-05-13 04:25:00|6291|6265.8|6296.7|6271.5|6296.7|6271.5|6291|6265.8|0
1620880200000|2021-05-13 04:30:00|6299.2|6274|6295.1|6269.9|6299.2|6274|6295.1|6269.9|0
1620880500000|2021-05-13 04:35:00|6294.3|6269.1|6292.9|6267.7|6295.1|6269.9|6292.1|6266.9|0
1620880800000|2021-05-13 04:40:00|6294.3|6269.1|6290.6|6265.4|6294.3|6269.1|6290.3|6265.1|0
1620881100000|2021-05-13 04:45:00|6290|6264.8|6289.9|6264.7|6291.9|6266.7|6288.8|6263.6|0
1620881400000|2021-05-13 04:50:00|6288.7|6263.5|6288.7|6263.5|6290.5|6265.3|6288.6|6263.4|0
1620881700000|2021-05-13 04:55:00|6288.5|6263.3|6288.8|6263.6|6290.2|6265|6288.4|6263.2|0
1620882000000|2021-05-13 05:00:00|6288.6|6263.4|6290.4|6265.2|6290.4|6265.2|6287|6262|0
1620882300000|2021-05-13 05:05:00|6290.2|6265|6289.6|6264.4|6294.4|6269.2|6288.3|6263.1|0
1620882600000|2021-05-13 05:10:00|6289.8|6264.6|6291|6265.8|6291.6|6266.4|6289.1|6263.9|0
1620882900000|2021-05-13 05:15:00|6291.1|6265.9|6290.8|6265.6|6291.9|6266.7|6287.7|6262.5|0
1620883200000|2021-05-13 05:20:00|6291.8|6266.6|6286|6261|6291.8|6266.6|6280.6|6255.6|0
1620883500000|2021-05-13 05:25:00|6284.1|6259.1|6282.1|6257.1|6285.2|6260.2|6281.6|6256.6|0
1620883800000|2021-05-13 05:30:00|6280.4|6255.4|6288.6|6263.4|6288.8|6263.6|6280.4|6255.4|0
1620884100000|2021-05-13 05:35:00|6289.4|6264.2|6294.2|6269|6296.5|6271.3|6289.4|6264.2|0
1620884400000|2021-05-13 05:40:00|6292.4|6267.2|6285.9|6260.9|6295|6269.8|6285.9|6260.9|0
1620884700000|2021-05-13 05:45:00|6286.2|6261.2|6277.3|6252.3|6286.2|6261.2|6276.2|6251.2|0
1620885000000|2021-05-13 05:50:00|6275.9|6250.9|6270.8|6245.8|6278.8|6253.8|6270.1|6245.1|0
1620885300000|2021-05-13 05:55:00|6270.3|6245.3|6272.2|6247.2|6272.2|6247.2|6268.1|6243.1|0
1620951000000|2021-05-14 00:10:00|6367.9|6342.5|6353.1|6327.7|6367.9|6342.5|6350.4|6325|0
1620951300000|2021-05-14 00:15:00|6357.2|6331.8|6375.2|6349.8|6375.2|6349.8|6357.2|6331.8|0
1620951600000|2021-05-14 00:20:00|6372.1|6346.7|6363.5|6338.1|6376.1|6350.7|6362.6|6337.2|0
1620951900000|2021-05-14 00:25:00|6363.8|6338.4|6356.9|6331.5|6363.8|6338.4|6355.2|6329.8|0
1620952200000|2021-05-14 00:30:00|6362|6336.6|6362.5|6337.1|6363.1|6337.7|6358.8|6333.4|0
1620952500000|2021-05-14 00:35:00|6361.9|6336.5|6362.8|6337.4|6372.3|6346.9|6359.8|6334.4|0
1620952800000|2021-05-14 00:40:00|6360.4|6335|6358.8|6333.4|6360.4|6335|6354.4|6329|0
1620953100000|2021-05-14 00:45:00|6359.7|6334.3|6353.2|6327.8|6363.1|6337.7|6353.2|6327.8|0
1620953400000|2021-05-14 00:50:00|6352.7|6327.3|6356.3|6330.9|6358.6|6333.2|6352.7|6327.3|0
1620953700000|2021-05-14 00:55:00|6358.8|6333.4|6357.2|6331.8|6358.8|6333.4|6353.8|6328.4|0
1620954000000|2021-05-14 01:00:00|6357.3|6331.9|6360|6334.6|6360.4|6335|6357.3|6331.9|0
1620954300000|2021-05-14 01:05:00|6362.5|6337.1|6354.8|6329.4|6362.5|6337.1|6354.8|6329.4|0
1620954600000|2021-05-14 01:10:00|6353|6327.6|6358.2|6332.8|6360.5|6335.1|6353|6327.6|0
1620954900000|2021-05-14 01:15:00|6359.4|6334|6360.8|6335.4|6360.8|6335.4|6356.9|6331.5|0
1620955200000|2021-05-14 01:20:00|6359|6333.6|6360.4|6335|6364|6338.6|6359|6333.6|0
1620955500000|2021-05-14 01:25:00|6359.6|6334.2|6356.5|6331.1|6359.7|6334.3|6356.5|6331.1|0
1620955800000|2021-05-14 01:30:00|6353.3|6327.9|6345.1|6319.7|6353.3|6327.9|6344.6|6319.2|0
1620956100000|2021-05-14 01:35:00|6344.1|6318.7|6344.5|6319.1|6344.8|6319.4|6341.7|6316.3|0
1620956400000|2021-05-14 01:40:00|6344.7|6319.3|6342|6316.6|6347.2|6321.8|6342|6316.6|0
1620956700000|2021-05-14 01:45:00|6342.8|6317.4|6338.3|6312.9|6342.8|6317.4|6335|6309.8|0
1620957000000|2021-05-14 01:50:00|6339.2|6313.8|6337.3|6312.1|6344.7|6319.3|6337.3|6312.1|0
1620957300000|2021-05-14 01:55:00|6339.7|6314.3|6348|6322.6|6348|6322.6|6339.7|6314.3|0
1620957600000|2021-05-14 02:00:00|6348.9|6323.5|6348|6322.6|6349.2|6323.8|6344.2|6318.8|0
1620957900000|2021-05-14 02:05:00|6348.7|6323.3|6345.4|6320|6349.4|6324|6345.4|6320|0
1620958200000|2021-05-14 02:10:00|6346.9|6321.5|6352.1|6326.7|6354.2|6328.8|6346.9|6321.5|0
1620958500000|2021-05-14 02:15:00|6351.6|6326.2|6353.8|6328.4|6356.1|6330.7|6351.6|6326.2|0
1620958800000|2021-05-14 02:20:00|6351.8|6326.4|6352.3|6326.9|6355.2|6329.8|6350.2|6324.8|0
1620959100000|2021-05-14 02:25:00|6352.4|6327|6346.5|6321.1|6352.8|6327.4|6346.5|6321.1|0
1620959400000|2021-05-14 02:30:00|6348.6|6323.2|6352.9|6327.5|6353.6|6328.2|6348.6|6323.2|0
1620959700000|2021-05-14 02:35:00|6351.9|6326.5|6343.1|6317.7|6351.9|6326.5|6343.1|6317.7|0
1620960000000|2021-05-14 02:40:00|6343.5|6318.1|6349.2|6323.8|6349.2|6323.8|6343.5|6318.1|0
1620960300000|2021-05-14 02:45:00|6347.8|6322.4|6350.1|6324.7|6350.1|6324.7|6346.9|6321.5|0
1620960600000|2021-05-14 02:50:00|6349.8|6324.4|6350.3|6324.9|6350.7|6325.3|6347.8|6322.4|0
1620960900000|2021-05-14 02:55:00|6350.4|6325|6354.5|6329.1|6355.2|6329.8|6350.4|6325|0
1620961200000|2021-05-14 03:00:00|6354.2|6328.8|6358.5|6333.1|6358.9|6333.5|6354.2|6328.8|0
1620961500000|2021-05-14 03:05:00|6358.3|6332.9|6359.5|6334.1|6360.2|6334.8|6357.1|6331.7|0
1620961800000|2021-05-14 03:10:00|6363.1|6337.7|6365.4|6340|6368.7|6343.3|6363.1|6337.7|0
1620962100000|2021-05-14 03:15:00|6367|6341.6|6367.1|6341.7|6368.5|6343.1|6365.6|6340.2|0
1620962400000|2021-05-14 03:20:00|6367.2|6341.8|6369.3|6343.9|6370.4|6345|6366.7|6341.3|0
1620962700000|2021-05-14 03:25:00|6369.4|6344|6372.6|6347.2|6372.6|6347.2|6369.4|6344|0
1620963000000|2021-05-14 03:30:00|6371.6|6346.2|6373.6|6348.2|6373.7|6348.3|6370.4|6345|0
1620963300000|2021-05-14 03:35:00|6375.7|6350.3|6377.4|6352|6378|6352.6|6373.9|6348.5|0
1620963600000|2021-05-14 03:40:00|6377|6351.6|6379.3|6353.9|6379.3|6353.9|6377|6351.6|0
1620963900000|2021-05-14 03:45:00|6381.6|6356.2|6384.5|6359.1|6385.4|6360|6381.6|6356.2|0
1620964200000|2021-05-14 03:50:00|6383.3|6357.9|6384.6|6359.2|6385.1|6359.7|6382.9|6357.5|0
1620964500000|2021-05-14 03:55:00|6385.6|6360.2|6383.7|6358.3|6387.3|6361.9|6383.7|6358.3|0
1620964800000|2021-05-14 04:00:00|6384|6358.6|6378.9|6353.5|6384|6358.6|6378.9|6353.5|0
1620965100000|2021-05-14 04:05:00|6379.5|6354.1|6374.4|6349|6379.5|6354.1|6374.4|6349|0
1620965400000|2021-05-14 04:10:00|6374.8|6349.4|6376.9|6351.5|6376.9|6351.5|6374.3|6348.9|0
1620965700000|2021-05-14 04:15:00|6379.3|6353.9|6373.2|6347.8|6379.9|6354.5|6373.2|6347.8|0
1620966000000|2021-05-14 04:20:00|6373.7|6348.3|6370.7|6345.3|6373.7|6348.3|6369.2|6343.8|0
1620966300000|2021-05-14 04:25:00|6369.7|6344.3|6365.1|6339.7|6369.7|6344.3|6365.1|6339.7|0
1620966600000|2021-05-14 04:30:00|6364.1|6338.7|6364.9|6339.5|6368.1|6342.7|6362.8|6337.4|0
1620966900000|2021-05-14 04:35:00|6365|6339.6|6367.5|6342.1|6370.2|6344.8|6365|6339.6|0
1620967200000|2021-05-14 04:40:00|6367.8|6342.4|6362.3|6336.9|6369.7|6344.3|6362.3|6336.9|0
1620967500000|2021-05-14 04:45:00|6360.2|6334.8|6359.9|6334.5|6364.3|6338.9|6359.3|6333.9|0
1620967800000|2021-05-14 04:50:00|6359.6|6334.2|6362.6|6337.2|6363.2|6337.8|6359.2|6333.8|0
1620968100000|2021-05-14 04:55:00|6362.2|6336.8|6363.9|6338.5|6366.7|6341.3|6361.6|6336.2|0
1620968400000|2021-05-14 05:00:00|6361.4|6336|6364.9|6339.5|6365.3|6339.9|6360.9|6335.5|0
1620968700000|2021-05-14 05:05:00|6363.7|6338.3|6362.7|6337.3|6366|6340.6|6362.7|6337.3|0
1620969000000|2021-05-14 05:10:00|6363.9|6338.5|6362.6|6337.2|6364.5|6339.1|6362.5|6337.1|0
1620969300000|2021-05-14 05:15:00|6364.5|6339.1|6366.1|6340.7|6368|6342.6|6364.4|6339|0
1620969600000|2021-05-14 05:20:00|6366.3|6340.9|6360.8|6335.4|6366.3|6340.9|6359.6|6334.2|0
1620969900000|2021-05-14 05:25:00|6360.6|6335.2|6357.5|6332.1|6360.7|6335.3|6357.5|6332.1|0
1620970200000|2021-05-14 05:30:00|6354.3|6328.9|6355|6329.6|6355|6329.6|6353.5|6328.1|0
1620970500000|2021-05-14 05:35:00|6354|6328.6|6351.9|6326.5|6354|6328.6|6350.6|6325.2|0
1620970800000|2021-05-14 05:40:00|6351.6|6326.2|6352.7|6327.3|6353.9|6328.5|6347.3|6321.9|0
1620971100000|2021-05-14 05:45:00|6353.4|6328|6350|6324.6|6353.6|6328.2|6350|6324.6|0
1620971400000|2021-05-14 05:50:00|6351.8|6326.4|6348.1|6322.7|6353.2|6327.8|6347.5|6322.1|0
1620971700000|2021-05-14 05:55:00|6345.7|6320.3|6348.8|6323.4|6350.4|6325|6345.4|6320|0
1621210200000|2021-05-17 00:10:00|6337.2|6312|6345.5|6320.1|6345.5|6320.1|6337.2|6312|0
1621210500000|2021-05-17 00:15:00|6346.3|6320.9|6358.4|6333|6358.4|6333|6345|6319.6|0
1621210800000|2021-05-17 00:20:00|6359.7|6334.3|6360.8|6335.4|6365.2|6339.8|6357.5|6332.1|0
1621211100000|2021-05-17 00:25:00|6357.8|6332.4|6353.6|6328.2|6360.4|6335|6353.6|6328.2|0
1621211400000|2021-05-17 00:30:00|6354.8|6329.4|6351.9|6326.5|6355.3|6329.9|6350.4|6325|0
1621211700000|2021-05-17 00:35:00|6349|6323.6|6336.9|6311.7|6349|6323.6|6336.4|6311.2|0
1621212000000|2021-05-17 00:40:00|6339.2|6313.8|6336.6|6311.4|6339.5|6314.1|6334.5|6309.3|0
1621212300000|2021-05-17 00:45:00|6337.9|6312.5|6345.7|6320.3|6345.7|6320.3|6337.9|6312.5|0
1621212600000|2021-05-17 00:50:00|6346.4|6321|6346.9|6321.5|6350.9|6325.5|6344.9|6319.5|0
1621212900000|2021-05-17 00:55:00|6347.7|6322.3|6347.1|6321.7|6352.1|6326.7|6346.8|6321.4|0
1621213200000|2021-05-17 01:00:00|6347|6321.6|6351.2|6325.8|6352.3|6326.9|6342.9|6317.5|0
1621213500000|2021-05-17 01:05:00|6353.5|6328.1|6362.7|6337.3|6365.1|6339.7|6353.5|6328.1|0
1621213800000|2021-05-17 01:10:00|6361.4|6336|6374.2|6348.8|6374.2|6348.8|6361.4|6336|0
1621214100000|2021-05-17 01:15:00|6367.6|6342.2|6364.2|6338.8|6367.9|6342.5|6363.8|6338.4|0
1621214400000|2021-05-17 01:20:00|6364.1|6338.7|6357.6|6332.2|6365.5|6340.1|6355|6329.6|0
1621214700000|2021-05-17 01:25:00|6358.1|6332.7|6359.7|6334.3|6362.8|6337.4|6357.2|6331.8|0
1621215000000|2021-05-17 01:30:00|6361|6335.6|6351.5|6326.1|6361|6335.6|6350.5|6325.1|0
1621215300000|2021-05-17 01:35:00|6352.1|6326.7|6358.5|6333.1|6358.5|6333.1|6351.3|6325.9|0
1621215600000|2021-05-17 01:40:00|6355.4|6330|6357.4|6332|6359.9|6334.5|6353.6|6328.2|0
1621215900000|2021-05-17 01:45:00|6358.4|6333|6355.2|6329.8|6358.4|6333|6352.7|6327.3|0
1621216200000|2021-05-17 01:50:00|6354.9|6329.5|6361.6|6336.2|6362.8|6337.4|6354.9|6329.5|0
1621216500000|2021-05-17 01:55:00|6360.2|6334.8|6357.6|6332.2|6361.5|6336.1|6356.7|6331.3|0
1621216800000|2021-05-17 02:00:00|6357.5|6332.1|6356.4|6331|6358.6|6333.2|6354.4|6329|0
1621217100000|2021-05-17 02:05:00|6360.4|6335|6360.3|6334.9|6362.1|6336.7|6360.2|6334.8|0
1621217400000|2021-05-17 02:10:00|6359.3|6333.9|6361.9|6336.5|6365.2|6339.8|6359.3|6333.9|0
1621217700000|2021-05-17 02:15:00|6359.7|6334.3|6358.1|6332.7|6360.1|6334.7|6357.8|6332.4|0
1621218000000|2021-05-17 02:20:00|6357.7|6332.3|6358.2|6332.8|6359.2|6333.8|6357.1|6331.7|0
1621218300000|2021-05-17 02:25:00|6356.8|6331.4|6355.9|6330.5|6358|6332.6|6355.6|6330.2|0
1621218600000|2021-05-17 02:30:00|6356.4|6331|6353.1|6327.7|6356.4|6331|6352.6|6327.2|0
1621218900000|2021-05-17 02:35:00|6352|6326.6|6355.2|6329.8|6355.3|6329.9|6352|6326.6|0
1621219200000|2021-05-17 02:40:00|6354.8|6329.4|6354.5|6329.1|6355.9|6330.5|6353.9|6328.5|0
1621219500000|2021-05-17 02:45:00|6354.8|6329.4|6355.3|6329.9|6355.7|6330.3|6352.6|6327.2|0
1621219800000|2021-05-17 02:50:00|6353.3|6327.9|6354.2|6328.8|6354.6|6329.2|6353.2|6327.8|0
1621220100000|2021-05-17 02:55:00|6354|6328.6|6355|6329.6|6355.4|6330|6353.1|6327.7|0
1621220400000|2021-05-17 03:00:00|6353.3|6327.9|6353|6327.6|6353.7|6328.3|6351.9|6326.5|0
1621220700000|2021-05-17 03:05:00|6351.2|6325.8|6345.1|6319.7|6351.6|6326.2|6345.1|6319.7|0
1621221000000|2021-05-17 03:10:00|6343.4|6318|6336.2|6311|6343.7|6318.3|6335.4|6310.2|0
1621221300000|2021-05-17 03:15:00|6335|6309.8|6342.3|6316.9|6342.3|6316.9|6335|6309.8|0
1621221600000|2021-05-17 03:20:00|6345.6|6320.2|6347.7|6322.3|6350.7|6325.3|6345.1|6319.7|0
1621221900000|2021-05-17 03:25:00|6344.5|6319.1|6341.4|6316|6347.4|6322|6341.4|6316|0
1621222200000|2021-05-17 03:30:00|6342.8|6317.4|6340.5|6315.1|6342.9|6317.5|6339.9|6314.5|0
1621222500000|2021-05-17 03:35:00|6343.4|6318|6340.7|6315.3|6344.5|6319.1|6340.7|6315.3|0
1621222800000|2021-05-17 03:40:00|6340.8|6315.4|6342.7|6317.3|6344.7|6319.3|6340.8|6315.4|0
1621223100000|2021-05-17 03:45:00|6343.2|6317.8|6339.3|6313.9|6343.7|6318.3|6339.3|6313.9|0
1621223400000|2021-05-17 03:50:00|6339.5|6314.1|6339.7|6314.3|6340.6|6315.2|6339.5|6314.1|0
1621223700000|2021-05-17 03:55:00|6340.4|6315|6341.4|6316|6341.4|6316|6339.1|6313.7|0
1621224000000|2021-05-17 04:00:00|6341.5|6316.1|6341.1|6315.7|6341.5|6316.1|6338|6312.6|0
1621224300000|2021-05-17 04:05:00|6338.7|6313.3|6340|6314.6|6341.9|6316.5|6338.5|6313.1|0
1621224600000|2021-05-17 04:10:00|6338.9|6313.5|6337.1|6311.9|6339.3|6313.9|6336.4|6311.2|0
1621224900000|2021-05-17 04:15:00|6337|6311.8|6338.6|6313.2|6340.6|6315.2|6336.4|6311.2|0
1621225200000|2021-05-17 04:20:00|6342.2|6316.8|6340.6|6315.2|6342.2|6316.8|6338.4|6313|0
1621225500000|2021-05-17 04:25:00|6339.6|6314.2|6338.1|6312.7|6340.6|6315.2|6337.1|6311.9|0
1621225800000|2021-05-17 04:30:00|6338.4|6313|6338.1|6312.7|6338.8|6313.4|6337|6311.8|0
1621226100000|2021-05-17 04:35:00|6338.6|6313.2|6338|6312.6|6338.7|6313.3|6337.1|6311.9|0
1621226400000|2021-05-17 04:40:00|6338.9|6313.5|6337.7|6312.4|6340.7|6315.3|6336.5|6311.3|0
1621226700000|2021-05-17 04:45:00|6337.8|6310.2|6328.5|6303.3|6337.8|6310.2|6328.5|6303.3|0
1621227000000|2021-05-17 04:50:00|6327.1|6301.9|6328.3|6303.1|6329|6303.8|6326.1|6300.9|0
1621227300000|2021-05-17 04:55:00|6327.4|6302.2|6329.7|6304.5|6329.7|6304.5|6327.1|6301.9|0
1621227600000|2021-05-17 05:00:00|6330.5|6305.3|6329.3|6304.1|6330.7|6305.5|6327.8|6302.6|0
1621227900000|2021-05-17 05:05:00|6329.2|6304|6329.4|6304.2|6329.5|6304.3|6326.5|6301.3|0
1621228200000|2021-05-17 05:10:00|6329.3|6304.1|6331.4|6306.2|6333.8|6308.6|6329.2|6304|0
1621228500000|2021-05-17 05:15:00|6331|6305.8|6323.6|6298.4|6331|6305.8|6323.6|6298.4|0
1621228800000|2021-05-17 05:20:00|6323.2|6298|6328.7|6303.5|6328.7|6303.5|6323.2|6298|0
1621229100000|2021-05-17 05:25:00|6329.7|6304.5|6327.3|6302.1|6329.9|6304.7|6326.9|6301.7|0
1621229400000|2021-05-17 05:30:00|6326.2|6301|6332.1|6306.9|6332.1|6306.9|6326.2|6301|0
1621229700000|2021-05-17 05:35:00|6330.5|6305.3|6331.4|6306.2|6334.9|6309.7|6330.3|6305.1|0
1621230000000|2021-05-17 05:40:00|6333.6|6308.4|6331.6|6306.4|6335.5|6310.3|6330.8|6305.6|0
1621230300000|2021-05-17 05:45:00|6331.1|6305.9|6331.4|6306.2|6333.7|6308.5|6328.5|6303.3|0
1621230600000|2021-05-17 05:50:00|6330.8|6305.6|6328.2|6303|6331.4|6306.2|6327.6|6302.4|0
1621230900000|2021-05-17 05:55:00|6328|6302.8|6326.7|6301.5|6329.1|6303.9|6325.3|6300.1|0
1621296600000|2021-05-18 00:10:00|6342.2|6316.8|6344.3|6318.9|6345.2|6319.8|6340.4|6315|0
1621296900000|2021-05-18 00:15:00|6344.2|6318.8|6358.8|6333.4|6360.4|6335|6344.2|6318.8|0
1621297200000|2021-05-18 00:20:00|6359.3|6333.9|6362|6336.6|6364.6|6339.2|6359.3|6333.9|0
1621297500000|2021-05-18 00:25:00|6363.9|6338.5|6360.4|6335|6363.9|6338.5|6355.2|6329.8|0
1621297800000|2021-05-18 00:30:00|6361.1|6335.7|6357.1|6331.7|6361.1|6335.7|6355.7|6330.3|0
1621298100000|2021-05-18 00:35:00|6359.9|6334.5|6354.7|6329.3|6359.9|6334.5|6354.3|6328.9|0
1621298400000|2021-05-18 00:40:00|6354.5|6329.1|6356.5|6331.1|6358.5|6333.1|6352.5|6327.1|0
1621298700000|2021-05-18 00:45:00|6359.6|6334.2|6364.4|6339|6366.5|6341.1|6359.6|6334.2|0
1621299000000|2021-05-18 00:50:00|6365|6339.6|6369.6|6344.2|6372.1|6346.7|6363.6|6338.2|0
1621299300000|2021-05-18 00:55:00|6369.4|6344|6364.7|6339.3|6369.4|6344|6363.9|6338.5|0
1621299600000|2021-05-18 01:00:00|6364.2|6338.8|6362.7|6337.3|6365.1|6339.7|6361.4|6336|0
1621299900000|2021-05-18 01:05:00|6360.3|6334.9|6361.9|6336.5|6365.3|6339.9|6359.7|6334.3|0
1621300200000|2021-05-18 01:10:00|6363.7|6338.3|6368.8|6343.4|6369.9|6344.5|6361.2|6335.8|0
1621300500000|2021-05-18 01:15:00|6369.5|6344.1|6363.8|6338.4|6369.5|6344.1|6359.6|6334.2|0
1621300800000|2021-05-18 01:20:00|6363|6337.6|6357.5|6332.1|6363|6337.6|6357.5|6332.1|0
1621301100000|2021-05-18 01:25:00|6357.6|6332.2|6355.6|6330.2|6357.6|6332.2|6352.4|6327|0
1621301400000|2021-05-18 01:30:00|6355.1|6329.7|6360.3|6334.9|6362.2|6336.8|6355.1|6329.7|0
1621301700000|2021-05-18 01:35:00|6364.7|6339.3|6369.3|6343.9|6369.3|6343.9|6362.8|6337.4|0
1621302000000|2021-05-18 01:40:00|6370.6|6345.2|6375.5|6350.1|6376|6350.6|6369.3|6343.9|0
1621302300000|2021-05-18 01:45:00|6376.2|6350.8|6372.5|6347.1|6379.8|6354.4|6372.5|6347.1|0
1621302600000|2021-05-18 01:50:00|6372.8|6347.4|6368.6|6343.2|6374.1|6348.7|6368.6|6343.2|0
1621302900000|2021-05-18 01:55:00|6369.4|6344|6373|6347.6|6373.7|6348.3|6367.9|6342.5|0
1621303200000|2021-05-18 02:00:00|6371.9|6346.5|6362.1|6336.7|6371.9|6346.5|6362.1|6336.7|0
1621303500000|2021-05-18 02:05:00|6363|6337.6|6361.7|6336.3|6363|6337.6|6360|6334.6|0
1621303800000|2021-05-18 02:10:00|6361.4|6336|6361.4|6336|6361.4|6336|6360.2|6334.8|0
1621304100000|2021-05-18 02:15:00|6357.6|6332.2|6362.1|6336.7|6362.7|6337.3|6355.7|6330.3|0
1621304400000|2021-05-18 02:20:00|6361.3|6335.9|6362.7|6337.3|6364.4|6339|6361.3|6335.9|0
1621304700000|2021-05-18 02:25:00|6362.2|6336.8|6358.4|6333|6362.3|6336.9|6357.6|6332.2|0
1621305000000|2021-05-18 02:30:00|6360.6|6335.2|6354.9|6329.5|6360.6|6335.2|6354.9|6329.5|0
1621305300000|2021-05-18 02:35:00|6356.2|6330.8|6354.6|6329.2|6356.2|6330.8|6351.8|6326.4|0
1621305600000|2021-05-18 02:40:00|6354|6328.6|6353.5|6328.1|6354|6328.6|6352|6326.6|0
1621305900000|2021-05-18 02:45:00|6353.4|6328|6351.6|6326.2|6354.1|6328.7|6351.1|6325.7|0
1621306200000|2021-05-18 02:50:00|6351.2|6325.8|6358|6332.6|6358|6332.6|6350.4|6325|0
1621306500000|2021-05-18 02:55:00|6358.6|6333.2|6358.2|6332.8|6359.1|6333.7|6355.5|6330.1|0
1621306800000|2021-05-18 03:00:00|6359.6|6334.2|6359.1|6333.7|6359.6|6334.2|6358.4|6333|0
1621307100000|2021-05-18 03:05:00|6357.2|6331.8|6358.3|6332.9|6359.2|6333.8|6356.6|6331.2|0
1621307400000|2021-05-18 03:10:00|6357.6|6332.2|6358.1|6332.7|6360.3|6334.9|6357.6|6332.2|0
1621307700000|2021-05-18 03:15:00|6357.6|6332.2|6360.5|6335.1|6361.4|6336|6357.4|6332|0
1621308000000|2021-05-18 03:20:00|6359.9|6334.5|6362.3|6336.9|6362.3|6336.9|6359.9|6334.5|0
1621308300000|2021-05-18 03:25:00|6363.4|6338|6364.9|6339.5|6366.2|6340.8|6363.1|6337.7|0
1621308600000|2021-05-18 03:30:00|6362.5|6337.1|6358.3|6332.9|6362.5|6337.1|6357.4|6332|0
1621308900000|2021-05-18 03:35:00|6357.6|6332.2|6361|6335.6|6361|6335.6|6357.1|6331.7|0
1621309200000|2021-05-18 03:40:00|6362.4|6337|6363.2|6337.8|6363.4|6338|6361.5|6336.1|0
1621309500000|2021-05-18 03:45:00|6362.6|6337.2|6369.5|6344.1|6371|6345.6|6362.6|6337.2|0
1621309800000|2021-05-18 03:50:00|6370.7|6345.3|6368.4|6343|6371.2|6345.8|6367.4|6342|0
1621310100000|2021-05-18 03:55:00|6367.9|6342.5|6369.5|6344.1|6370.9|6345.5|6367.8|6342.4|0
1621310400000|2021-05-18 04:00:00|6370.5|6345.1|6370.3|6344.9|6375|6349.6|6370.3|6344.9|0
1621310700000|2021-05-18 04:05:00|6371.1|6345.7|6368.8|6343.4|6371.9|6346.5|6368.6|6343.2|0
1621311000000|2021-05-18 04:10:00|6370.2|6344.8|6372|6346.6|6375.4|6350|6370.1|6344.7|0
1621311300000|2021-05-18 04:15:00|6372.7|6347.3|6373.5|6348.1|6373.7|6348.3|6372.1|6346.7|0
1621311600000|2021-05-18 04:20:00|6372.8|6347.4|6373.4|6348|6374.6|6349.2|6372.3|6346.9|0
1621311900000|2021-05-18 04:25:00|6373.3|6347.9|6370.4|6345|6374|6348.6|6370.4|6345|0
1621312200000|2021-05-18 04:30:00|6370.3|6344.9|6374.8|6349.4|6374.8|6349.4|6370.3|6344.9|0
1621312500000|2021-05-18 04:35:00|6374|6348.6|6376.1|6350.7|6376.6|6351.2|6374|6348.6|0
1621312800000|2021-05-18 04:40:00|6375.2|6349.8|6375.9|6350.5|6377.2|6351.8|6375.2|6349.8|0
1621313100000|2021-05-18 04:45:00|6376.1|6350.7|6373.8|6348.4|6376.1|6350.7|6373.8|6348.4|0
1621313400000|2021-05-18 04:50:00|6374.9|6349.5|6375.1|6349.7|6376.2|6350.8|6374|6348.6|0
1621313700000|2021-05-18 04:55:00|6374.8|6349.4|6375|6349.6|6377.4|6352|6372.8|6347.4|0
1621314000000|2021-05-18 05:00:00|6374.3|6348.9|6375.9|6350.5|6375.9|6350.5|6373|6347.6|0
1621314300000|2021-05-18 05:05:00|6376.4|6351|6376|6350.6|6377|6351.6|6373.9|6348.5|0
1621314600000|2021-05-18 05:10:00|6375.8|6350.4|6375.8|6350.4|6377.5|6352.1|6374.8|6349.4|0
1621314900000|2021-05-18 05:15:00|6375.3|6349.9|6372.3|6346.9|6377.5|6352.1|6372.3|6346.9|0
1621315200000|2021-05-18 05:20:00|6371.3|6345.9|6371.6|6346.2|6374.5|6349.1|6371.3|6345.9|0
1621315500000|2021-05-18 05:25:00|6373.2|6347.8|6371|6345.6|6375.5|6350.1|6370.3|6344.9|0
1621315800000|2021-05-18 05:30:00|6372.5|6347.1|6375.5|6350.1|6375.5|6350.1|6372.5|6347.1|0
1621316100000|2021-05-18 05:35:00|6375.3|6349.9|6372.5|6347.1|6376.4|6351|6372|6346.6|0
1621316400000|2021-05-18 05:40:00|6373.6|6348.2|6376|6350.6|6376|6350.6|6373.6|6348.2|0
1621316700000|2021-05-18 05:45:00|6376.1|6350.7|6376.7|6351.3|6376.7|6351.3|6374.5|6349.1|0
1621317000000|2021-05-18 05:50:00|6376.1|6350.7|6376.6|6351.2|6377.4|6352|6376.1|6350.7|0
1621317300000|2021-05-18 05:55:00|6377.5|6352.1|6370.6|6345.2|6378.2|6352.8|6370.6|6345.2|0
1621383000000|2021-05-19 00:10:00|6279.6|6254.6|6296.7|6271.5|6296.7|6271.5|6279.6|6254.6|0
1621383300000|2021-05-19 00:15:00|6295.7|6270.5|6284.6|6259.6|6295.7|6270.5|6270.1|6245.1|0
1621383600000|2021-05-19 00:20:00|6283.5|6258.5|6291.4|6266.2|6294.8|6269.6|6277.2|6252.2|0
1621383900000|2021-05-19 00:25:00|6286.9|6261.9|6295.3|6270.1|6295.3|6270.1|6276.8|6251.8|0
1621384200000|2021-05-19 00:30:00|6294.7|6269.5|6280|6255|6294.7|6269.5|6279|6254|0
1621384500000|2021-05-19 00:35:00|6278.9|6253.9|6275|6250|6278.9|6253.9|6270.3|6245.3|0
1621384800000|2021-05-19 00:40:00|6277.6|6252.6|6281|6256|6281|6256|6275.4|6250.4|0
1621385100000|2021-05-19 00:45:00|6287.4|6262.4|6291.9|6266.7|6294.5|6269.3|6283.8|6258.8|0
1621385400000|2021-05-19 00:50:00|6292.1|6266.9|6290|6264.8|6295.2|6270|6289|6263.8|0
1621385700000|2021-05-19 00:55:00|6289.8|6264.6|6283.2|6258.2|6289.8|6264.6|6281.1|6256.1|0
1621386000000|2021-05-19 01:00:00|6283.3|6258.3|6291.7|6266.5|6291.7|6266.5|6278.1|6253.1|0
1621386300000|2021-05-19 01:05:00|6294.3|6269.1|6307.5|6282.3|6307.6|6282.4|6294.3|6269.1|0
1621386600000|2021-05-19 01:10:00|6302.8|6277.6|6294.8|6269.6|6302.8|6277.6|6294.2|6269|0
1621386900000|2021-05-19 01:15:00|6295.2|6270|6283.6|6258.6|6295.2|6270|6283.6|6258.6|0
1621387200000|2021-05-19 01:20:00|6284.4|6259.4|6271.7|6246.7|6284.4|6259.4|6271.1|6246.1|0
1621387500000|2021-05-19 01:25:00|6275|6250|6272.7|6247.7|6275|6250|6270.2|6245.2|0
1621387800000|2021-05-19 01:30:00|6272.6|6247.6|6265.7|6240.7|6272.6|6247.6|6265.7|6240.7|0
1621388100000|2021-05-19 01:35:00|6268.5|6243.5|6260.5|6235.5|6268.5|6243.5|6258.5|6233.5|0
1621388400000|2021-05-19 01:40:00|6260.4|6235.4|6259.6|6234.6|6260.6|6235.6|6258.4|6233.4|0
1621388700000|2021-05-19 01:45:00|6259.7|6234.7|6254.7|6229.7|6259.7|6234.7|6253.4|6228.4|0
1621389000000|2021-05-19 01:50:00|6251.2|6226.2|6254.3|6229.3|6254.3|6229.3|6250.4|6225.4|0
1621389300000|2021-05-19 01:55:00|6255.6|6230.6|6263.9|6238.9|6264.2|6239.2|6255.2|6230.2|0
1621389600000|2021-05-19 02:00:00|6263.6|6238.6|6255.6|6230.6|6263.6|6238.6|6255.2|6230.2|0
1621389900000|2021-05-19 02:05:00|6254.8|6229.8|6258.8|6233.8|6258.8|6233.8|6250.8|6225.8|0
1621390200000|2021-05-19 02:10:00|6261.8|6236.8|6256|6231|6261.8|6236.8|6254.8|6229.8|0
1621390500000|2021-05-19 02:15:00|6258.2|6233.2|6258.2|6233.2|6259.4|6234.4|6254.1|6229.1|0
1621390800000|2021-05-19 02:20:00|6258.6|6233.6|6264.6|6239.6|6264.6|6239.6|6257.7|6232.7|0
1621391100000|2021-05-19 02:25:00|6265.7|6240.7|6264.5|6239.5|6268.5|6243.5|6264.5|6239.5|0
1621391400000|2021-05-19 02:30:00|6265|6240|6264|6239|6267.1|6242.1|6262.1|6237.1|0
1621391700000|2021-05-19 02:35:00|6264.4|6239.4|6260|6235|6264.4|6239.4|6260|6235|0
1621392000000|2021-05-19 02:40:00|6257.6|6232.6|6256.8|6231.8|6258.3|6233.3|6255.3|6230.3|0
1621392300000|2021-05-19 02:45:00|6257.4|6232.4|6255.8|6230.8|6257.4|6232.4|6255.4|6230.4|0
1621392600000|2021-05-19 02:50:00|6256.2|6231.2|6252.1|6227.1|6259.4|6234.4|6252.1|6227.1|0
1621392900000|2021-05-19 02:55:00|6254.8|6229.8|6251.8|6226.8|6255.1|6230.1|6251.8|6226.8|0
1621393200000|2021-05-19 03:00:00|6250.7|6225.7|6253.5|6228.5|6254.7|6229.7|6250.7|6225.7|0
1621393500000|2021-05-19 03:05:00|6253.9|6228.9|6256.9|6231.9|6257|6232|6253.9|6228.9|0
1621393800000|2021-05-19 03:10:00|6254.6|6229.6|6248.3|6223.3|6255.1|6230.1|6247.7|6222.7|0
1621394100000|2021-05-19 03:15:00|6248.6|6223.6|6246.1|6221.1|6248.6|6223.6|6244.5|6219.5|0
1621394400000|2021-05-19 03:20:00|6245.3|6220.3|6251.4|6226.4|6252.4|6227.4|6245.3|6220.3|0
1621394700000|2021-05-19 03:25:00|6252.7|6227.7|6254.5|6229.5|6256.4|6231.4|6251.8|6226.8|0
1621395000000|2021-05-19 03:30:00|6255.5|6230.5|6255.4|6230.4|6257|6232|6253.9|6228.9|0
1621395300000|2021-05-19 03:35:00|6256.6|6231.6|6253|6228|6257.8|6232.8|6253|6228|0
1621395600000|2021-05-19 03:40:00|6253.7|6228.7|6249.8|6224.8|6253.7|6228.7|6249.7|6224.7|0
1621395900000|2021-05-19 03:45:00|6249.3|6224.3|6245|6220|6249.3|6224.3|6245|6220|0
1621396200000|2021-05-19 03:50:00|6244.7|6219.7|6247.3|6222.3|6247.3|6222.3|6242.1|6217.1|0
1621396500000|2021-05-19 03:55:00|6248.6|6223.6|6249|6224|6249.9|6224.9|6248|6223|0
1621396800000|2021-05-19 04:00:00|6248.4|6223.4|6247.7|6222.7|6250.5|6225.5|6247.3|6222.3|0
1621397100000|2021-05-19 04:05:00|6247|6222|6250.9|6225.9|6251.8|6226.8|6246|6221|0
1621397400000|2021-05-19 04:10:00|6251.4|6226.4|6247.2|6222.2|6251.4|6226.4|6247.2|6222.2|0
1621397700000|2021-05-19 04:15:00|6246.6|6221.6|6245.3|6220.3|6250.7|6225.7|6245.3|6220.3|0
1621398000000|2021-05-19 04:20:00|6244.5|6219.5|6244.9|6219.9|6245.1|6220.1|6243.2|6218.2|0
1621398300000|2021-05-19 04:25:00|6245.1|6220.1|6245.4|6220.4|6245.4|6220.4|6242.3|6217.3|0
1621398600000|2021-05-19 04:30:00|6245.9|6220.9|6249.1|6224.1|6249.1|6224.1|6245.9|6220.9|0
1621398900000|2021-05-19 04:35:00|6248.8|6223.8|6250.6|6225.6|6252.2|6227.2|6248.8|6223.8|0
1621399200000|2021-05-19 04:40:00|6250.5|6225.5|6249.8|6224.8|6251.1|6226.1|6248|6223|0
1621399500000|2021-05-19 04:45:00|6250.9|6225.9|6251.2|6226.2|6252.9|6227.9|6249.5|6224.5|0
1621399800000|2021-05-19 04:50:00|6250.4|6225.4|6252.8|6227.8|6253|6228|6249.9|6224.9|0
1621400100000|2021-05-19 04:55:00|6250.8|6225.8|6255.9|6230.9|6256.6|6231.6|6250.8|6225.8|0
1621400400000|2021-05-19 05:00:00|6256.2|6231.2|6254.5|6229.5|6256.2|6231.2|6253.4|6228.4|0
1621400700000|2021-05-19 05:05:00|6254.1|6229.1|6253.9|6228.9|6254.8|6229.8|6252.5|6227.5|0
1621401000000|2021-05-19 05:10:00|6253.4|6228.4|6247.6|6222.6|6253.4|6228.4|6246.5|6221.5|0
1621401300000|2021-05-19 05:15:00|6248.9|6223.9|6248.4|6223.4|6249.3|6224.3|6247.6|6222.6|0
1621401600000|2021-05-19 05:20:00|6248.5|6223.5|6244.6|6219.6|6248.8|6223.8|6244.1|6219.1|0
1621401900000|2021-05-19 05:25:00|6244.9|6219.9|6243.4|6218.4|6244.9|6219.9|6242.1|6217.1|0
1621402200000|2021-05-19 05:30:00|6243.7|6218.7|6240|6215|6243.7|6218.7|6239.1|6214.1|0
1621402500000|2021-05-19 05:35:00|6238.7|6213.7|6243.8|6218.8|6243.8|6218.8|6238.7|6213.7|0
1621402800000|2021-05-19 05:40:00|6244.5|6219.5|6246.5|6221.5|6249.9|6224.9|6244.5|6219.5|0
1621403100000|2021-05-19 05:45:00|6249.7|6224.7|6250|6225|6250|6225|6246.4|6221.4|0
1621403400000|2021-05-19 05:50:00|6248.7|6223.7|6242|6217|6248.7|6223.7|6241.4|6216.4|0
1621403700000|2021-05-19 05:55:00|6241.4|6216.4|6246.1|6221.1|6250.4|6225.4|6241.4|6216.4|0
1621469400000|2021-05-20 00:10:00|6285.3|6260.3|6279.6|6254.6|6293.2|6268|6276|6251|0
1621469700000|2021-05-20 00:15:00|6280.6|6255.6|6297.5|6272.3|6298.5|6273.3|6280.6|6255.6|0
1621470000000|2021-05-20 00:20:00|6295.9|6270.7|6291.7|6266.5|6296.2|6271|6291.7|6266.5|0
1621470300000|2021-05-20 00:25:00|6287.2|6262.2|6300.3|6275.1|6300.3|6275.1|6286.9|6261.9|0
1621470600000|2021-05-20 00:30:00|6302.4|6277.2|6309.7|6284.5|6316.2|6291|6302.4|6277.2|0
1621470900000|2021-05-20 00:35:00|6312.9|6287.7|6316|6290.8|6318|6292.8|6312.9|6287.7|0
1621471200000|2021-05-20 00:40:00|6318.4|6293.2|6312.6|6287.4|6320.1|6294.9|6312.6|6287.4|0
1621471500000|2021-05-20 00:45:00|6315.3|6290.1|6316.4|6291.2|6317.7|6292.5|6308.3|6283.1|0
1621471800000|2021-05-20 00:50:00|6314.4|6289.2|6320|6294.8|6320|6294.8|6310.2|6285|0
1621472100000|2021-05-20 00:55:00|6323|6297.8|6318.8|6293.6|6325.5|6300.3|6316.3|6291.1|0
1621472400000|2021-05-20 01:00:00|6318.9|6293.7|6326.7|6301.5|6327.6|6302.4|6318.9|6293.7|0
1621472700000|2021-05-20 01:05:00|6325.7|6300.5|6325.8|6300.6|6331.9|6306.7|6325.4|6300.2|0
1621473000000|2021-05-20 01:10:00|6325.9|6300.7|6326.3|6301.1|6328.7|6303.5|6324.3|6299.1|0
1621473300000|2021-05-20 01:15:00|6327.6|6302.4|6332.1|6306.9|6332.6|6307.4|6327|6301.8|0
1621473600000|2021-05-20 01:20:00|6328.6|6303.4|6333|6307.8|6333|6307.8|6328.2|6303|0
1621473900000|2021-05-20 01:25:00|6333.8|6308.6|6325.1|6299.9|6333.8|6308.6|6325.1|6299.9|0
1621474200000|2021-05-20 01:30:00|6325.8|6300.6|6324.7|6299.5|6329.5|6304.3|6321.7|6296.5|0
1621474500000|2021-05-20 01:35:00|6325.3|6300.1|6325.5|6300.3|6328.5|6303.3|6324.3|6299.1|0
1621474800000|2021-05-20 01:40:00|6326.9|6301.7|6341.5|6316.1|6341.5|6316.1|6325.6|6300.4|0
1621475100000|2021-05-20 01:45:00|6342.7|6317.3|6341.4|6316|6344.8|6319.4|6339.3|6313.9|0
1621475400000|2021-05-20 01:50:00|6341.9|6316.5|6341.5|6316.1|6344.3|6318.9|6341.5|6316.1|0
1621475700000|2021-05-20 01:55:00|6342|6316.6|6341|6315.6|6343.1|6317.7|6339.6|6314.2|0
1621476000000|2021-05-20 02:00:00|6341.8|6316.4|6345.5|6320.1|6345.5|6320.1|6339.5|6314.1|0
1621476300000|2021-05-20 02:05:00|6345.2|6319.8|6346.4|6321|6346.9|6321.5|6344.9|6319.5|0
1621476600000|2021-05-20 02:10:00|6346.9|6321.5|6346.7|6321.3|6351.5|6326.1|6346.7|6321.3|0
1621476900000|2021-05-20 02:15:00|6347.1|6321.7|6345.5|6320.1|6348.7|6323.3|6345.1|6319.7|0
1621477200000|2021-05-20 02:20:00|6345.1|6319.7|6344.4|6319|6347.2|6321.8|6344.3|6318.9|0
1621477500000|2021-05-20 02:25:00|6344.9|6319.5|6344.4|6319|6346.3|6320.9|6341.7|6316.3|0
1621477800000|2021-05-20 02:30:00|6343.2|6317.8|6340.5|6315.1|6343.7|6318.3|6339|6313.6|0
1621478100000|2021-05-20 02:35:00|6336.9|6311.7|6340|6314.6|6340.6|6315.2|6336.9|6311.7|0
1621478400000|2021-05-20 02:40:00|6338.5|6313.1|6335.1|6309.9|6340.3|6314.9|6335.1|6309.9|0
1621478700000|2021-05-20 02:45:00|6337.3|6312.1|6339|6313.6|6339.6|6314.2|6336.8|6311.6|0
1621479000000|2021-05-20 02:50:00|6339.6|6314.2|6339.6|6314.2|6342.8|6317.4|6339.6|6314.2|0
1621479300000|2021-05-20 02:55:00|6339.9|6314.5|6336.7|6311.5|6342.8|6317.4|6336.7|6311.5|0
1621479600000|2021-05-20 03:00:00|6337.1|6311.9|6342.5|6317.1|6342.5|6317.1|6337.1|6311.9|0
1621479900000|2021-05-20 03:05:00|6342.1|6316.7|6344.5|6319.1|6345.7|6320.3|6342.1|6316.7|0
1621480200000|2021-05-20 03:10:00|6345.5|6320.1|6345.2|6319.8|6345.7|6320.3|6342.6|6317.2|0
1621480500000|2021-05-20 03:15:00|6345.7|6320.3|6345.7|6320.3|6346.9|6321.5|6345.6|6320.2|0
1621480800000|2021-05-20 03:20:00|6344.9|6319.5|6347.1|6321.7|6347.1|6321.7|6342.4|6317|0
1621481100000|2021-05-20 03:25:00|6346.9|6321.5|6346.9|6321.5|6347.8|6322.4|6345.7|6320.3|0
1621481400000|2021-05-20 03:30:00|6347.1|6321.7|6352.2|6326.8|6352.2|6326.8|6347.1|6321.7|0
1621481700000|2021-05-20 03:35:00|6351.9|6326.5|6350.3|6324.9|6351.9|6326.5|6349|6323.6|0
1621482000000|2021-05-20 03:40:00|6351.2|6325.8|6353.4|6328|6355.6|6330.2|6351.2|6325.8|0
1621482300000|2021-05-20 03:45:00|6355|6329.6|6357.5|6332.1|6357.8|6332.4|6355|6329.6|0
1621482600000|2021-05-20 03:50:00|6357.7|6332.3|6358.4|6333|6358.8|6333.4|6356.5|6331.1|0
1621482900000|2021-05-20 03:55:00|6358.3|6332.9|6358.2|6332.8|6360.2|6334.8|6358.2|6332.8|0
1621483200000|2021-05-20 04:00:00|6358.9|6333.5|6357.7|6332.3|6360.3|6334.9|6357.7|6332.3|0
1621483500000|2021-05-20 04:05:00|6355.5|6330.1|6356|6330.6|6356.7|6331.3|6355|6329.6|0
1621483800000|2021-05-20 04:10:00|6355.8|6330.4|6358.9|6333.5|6358.9|6333.5|6355.8|6330.4|0
1621484100000|2021-05-20 04:15:00|6359.6|6334.2|6364.9|6339.5|6364.9|6339.5|6359.6|6334.2|0
1621484400000|2021-05-20 04:20:00|6365.8|6340.4|6368.4|6343|6368.4|6343|6364.9|6339.5|0
1621484700000|2021-05-20 04:25:00|6368.5|6343.1|6369.5|6344.1|6370.1|6344.7|6364.6|6339.2|0
1621485000000|2021-05-20 04:30:00|6370.8|6345.4|6375.4|6350|6375.4|6350|6369.5|6344.1|0
1621485300000|2021-05-20 04:35:00|6375.6|6350.2|6376.9|6351.5|6382.2|6356.8|6375.6|6350.2|0
1621485600000|2021-05-20 04:40:00|6381.6|6356.2|6376|6350.6|6381.6|6356.2|6376|6350.6|0
1621485900000|2021-05-20 04:45:00|6375.6|6350.2|6378.3|6352.9|6378.3|6352.9|6374.2|6348.8|0
1621486200000|2021-05-20 04:50:00|6379.1|6353.7|6379.5|6354.1|6380.4|6355|6378.7|6353.3|0
1621486500000|2021-05-20 04:55:00|6379.4|6354|6378.3|6352.9|6379.4|6354|6377.3|6351.9|0
1621486800000|2021-05-20 05:00:00|6376.2|6350.8|6369.5|6344.1|6376.2|6350.8|6369.5|6344.1|0
1621487100000|2021-05-20 05:05:00|6370.8|6345.4|6368.5|6343.1|6370.8|6345.4|6367.4|6342|0
1621487400000|2021-05-20 05:10:00|6369.1|6343.7|6359.7|6334.3|6369.1|6343.7|6359.5|6334.1|0
1621487700000|2021-05-20 05:15:00|6359|6333.6|6357.8|6332.4|6359|6333.6|6356.2|6330.8|0
1621488000000|2021-05-20 05:20:00|6358.5|6333.1|6362|6336.6|6362.1|6336.7|6358.5|6333.1|0
1621488300000|2021-05-20 05:25:00|6362.5|6337.1|6367.5|6342.1|6367.9|6342.5|6362.5|6337.1|0
1621488600000|2021-05-20 05:30:00|6367.4|6342|6371.5|6346.1|6371.6|6346.2|6367.4|6342|0
1621488900000|2021-05-20 05:35:00|6371.3|6345.9|6369.1|6343.7|6372.8|6347.4|6369.1|6343.7|0
1621489200000|2021-05-20 05:40:00|6369.4|6344|6369.1|6343.7|6371.9|6346.5|6369.1|6343.7|0
1621489500000|2021-05-20 05:45:00|6370.4|6345|6367.8|6342.4|6370.4|6345|6365.8|6340.4|0
1621489800000|2021-05-20 05:50:00|6368.2|6342.8|6366.5|6341.1|6368.2|6342.8|6363|6337.6|0
1621490100000|2021-05-20 05:55:00|6369.3|6343.9|6367.9|6342.5|6369.9|6344.5|6366.4|6341|0
1621555800000|2021-05-21 00:10:00|6398.3|6372.7|6390.1|6364.5|6400.4|6374.8|6389.6|6364|0
1621556100000|2021-05-21 00:15:00|6393.4|6367.8|6388.9|6363.3|6393.4|6367.8|6386.6|6361.2|0
1621556400000|2021-05-21 00:20:00|6392|6366.4|6399.6|6374|6400.5|6374.9|6391|6365.4|0
1621556700000|2021-05-21 00:25:00|6400.3|6374.7|6394.8|6369.2|6401|6375.4|6393.6|6368|0
1621557000000|2021-05-21 00:30:00|6394.9|6369.3|6398.3|6372.7|6400.7|6375.1|6394.9|6369.3|0
1621557300000|2021-05-21 00:35:00|6397.8|6372.2|6404.4|6378.8|6407.6|6382|6397.3|6371.7|0
1621557600000|2021-05-21 00:40:00|6399.3|6373.7|6401.1|6375.5|6401.9|6376.3|6393.2|6367.6|0
1621557900000|2021-05-21 00:45:00|6398.6|6373|6396|6370.4|6400.2|6374.6|6395.1|6369.5|0
1621558200000|2021-05-21 00:50:00|6389.6|6364|6397.1|6371.5|6397.1|6371.5|6389.6|6364|0
1621558500000|2021-05-21 00:55:00|6398.2|6372.6|6388.7|6363.1|6400.1|6374.5|6388.6|6363|0
1621558800000|2021-05-21 01:00:00|6386.6|6361.2|6380.9|6355.5|6387.1|6361.7|6380.3|6354.9|0
1621559100000|2021-05-21 01:05:00|6381.1|6355.7|6379.3|6353.9|6382.9|6357.5|6379.3|6353.9|0
1621559400000|2021-05-21 01:10:00|6381|6355.6|6388.8|6363.2|6390.4|6364.8|6381|6355.6|0
1621559700000|2021-05-21 01:15:00|6387.9|6362.3|6385.5|6360.1|6387.9|6362.3|6384.7|6359.3|0
1621560000000|2021-05-21 01:20:00|6385.1|6359.7|6383.7|6358.3|6387.1|6361.7|6383.7|6358.3|0
1621560300000|2021-05-21 01:25:00|6383.3|6357.9|6382.7|6357.3|6384|6358.6|6378.3|6352.9|0
1621560600000|2021-05-21 01:30:00|6381.7|6356.3|6381.4|6356|6383.7|6358.3|6379.3|6353.9|0
1621560900000|2021-05-21 01:35:00|6381.5|6356.1|6378.6|6353.2|6384.6|6359.2|6378.6|6353.2|0
1621561200000|2021-05-21 01:40:00|6378.2|6352.8|6376.4|6351|6381.9|6356.5|6376.4|6351|0
1621561500000|2021-05-21 01:45:00|6375.1|6349.7|6379.4|6354|6383|6357.6|6373.4|6348|0
1621561800000|2021-05-21 01:50:00|6377|6351.6|6373.5|6348.1|6377|6351.6|6373.5|6348.1|0
1621562100000|2021-05-21 01:55:00|6373.8|6348.4|6363.5|6338.1|6373.8|6348.4|6363.5|6338.1|0
1621562400000|2021-05-21 02:00:00|6366.2|6340.8|6369.3|6343.9|6372.1|6346.7|6366.2|6340.8|0
1621562700000|2021-05-21 02:05:00|6370.3|6344.9|6369.3|6343.9|6371.9|6346.5|6368.5|6343.1|0
1621563000000|2021-05-21 02:10:00|6364.2|6338.8|6363.6|6338.2|6364.2|6338.8|6361.9|6336.5|0
1621563300000|2021-05-21 02:15:00|6364.3|6338.9|6365.6|6340.2|6366|6340.6|6363.1|6337.7|0
1621563600000|2021-05-21 02:20:00|6365|6339.6|6376.3|6350.9|6376.3|6350.9|6365|6339.6|0
1621563900000|2021-05-21 02:25:00|6378.2|6352.8|6382.6|6357.2|6382.8|6357.4|6378.2|6352.8|0
1621564200000|2021-05-21 02:30:00|6380|6354.6|6382|6356.6|6385|6359.6|6379|6353.6|0
1621564500000|2021-05-21 02:35:00|6384.4|6359|6386.1|6360.7|6386.9|6361.5|6382.6|6357.2|0
1621564800000|2021-05-21 02:40:00|6387.1|6361.7|6391.3|6365.7|6391.3|6365.7|6386.9|6361.5|0
1621565100000|2021-05-21 02:45:00|6391.7|6366.1|6394.8|6369.2|6394.8|6369.2|6390|6364.4|0
1621565400000|2021-05-21 02:50:00|6396|6370.4|6396|6370.4|6398.2|6372.6|6395.5|6369.9|0
1621565700000|2021-05-21 02:55:00|6396.5|6370.9|6392.6|6367|6397.1|6371.5|6389.8|6364.2|0
1621566000000|2021-05-21 03:00:00|6393.1|6367.5|6391.2|6365.6|6394.7|6369.1|6391.1|6365.5|0
1621566300000|2021-05-21 03:05:00|6392.1|6366.5|6394.7|6369.1|6394.7|6369.1|6390.7|6365.1|0
1621566600000|2021-05-21 03:10:00|6392.9|6367.3|6391.4|6365.8|6393.8|6368.2|6391.4|6365.8|0
1621566900000|2021-05-21 03:15:00|6388.5|6362.9|6391.5|6365.9|6391.5|6365.9|6387.1|6361.7|0
1621567200000|2021-05-21 03:20:00|6391.3|6365.7|6390.8|6365.2|6392.3|6366.7|6390.1|6364.5|0
1621567500000|2021-05-21 03:25:00|6390|6364.4|6387.1|6361.7|6392|6366.4|6387.1|6361.7|0
1621567800000|2021-05-21 03:30:00|6386.2|6360.8|6384.8|6359.4|6387.9|6362.3|6384.8|6359.4|0
1621568100000|2021-05-21 03:35:00|6384.6|6359.2|6387.6|6362.2|6388.1|6362.5|6384.6|6359.2|0
1621568400000|2021-05-21 03:40:00|6387.8|6362.3|6387.3|6361.9|6389.3|6363.7|6387.2|6361.8|0
1621568700000|2021-05-21 03:45:00|6386.9|6361.5|6382.5|6357.1|6386.9|6361.5|6382.5|6357.1|0
1621569000000|2021-05-21 03:50:00|6382.7|6357.3|6378.5|6353.1|6382.7|6357.3|6377.2|6351.8|0
1621569300000|2021-05-21 03:55:00|6377.9|6352.5|6378.7|6353.3|6379.2|6353.8|6377.5|6352.1|0
1621569600000|2021-05-21 04:00:00|6377.7|6352.3|6374|6348.6|6378|6352.6|6373.3|6347.9|0
1621569900000|2021-05-21 04:05:00|6374.5|6349.1|6375.9|6350.5|6377.1|6351.7|6374|6348.6|0
1621570200000|2021-05-21 04:10:00|6375.6|6350.2|6376.2|6350.8|6377.2|6351.8|6375.6|6350.2|0
1621570500000|2021-05-21 04:15:00|6376|6350.6|6374.7|6349.3|6376.4|6351|6374|6348.6|0
1621570800000|2021-05-21 04:20:00|6374.1|6348.7|6380.1|6354.7|6380.1|6354.7|6374.1|6348.7|0
1621571100000|2021-05-21 04:25:00|6381.9|6356.5|6384.7|6359.3|6384.7|6359.3|6381.9|6356.5|0
1621571400000|2021-05-21 04:30:00|6385.5|6360.1|6387.9|6362.3|6388.9|6363.3|6385.5|6360.1|0
1621571700000|2021-05-21 04:35:00|6387.1|6361.7|6387.1|6361.7|6387.6|6362.2|6384.7|6359.3|0
1621572000000|2021-05-21 04:40:00|6387.3|6361.9|6384.8|6359.4|6387.3|6361.9|6384.8|6359.4|0
1621572300000|2021-05-21 04:45:00|6384.2|6358.8|6382.1|6356.7|6384.2|6358.8|6380.8|6355.4|0
1621572600000|2021-05-21 04:50:00|6381.7|6356.3|6382.3|6356.9|6383.3|6357.9|6381.7|6356.3|0
1621572900000|2021-05-21 04:55:00|6383.2|6357.8|6384.8|6359.4|6386.5|6361.1|6383.2|6357.8|0
1621573200000|2021-05-21 05:00:00|6382.7|6357.3|6382.7|6357.3|6384.1|6358.7|6381.9|6356.5|0
1621573500000|2021-05-21 05:05:00|6382.2|6356.8|6382.7|6357.3|6382.7|6357.3|6381.8|6356.4|0
1621573800000|2021-05-21 05:10:00|6381.2|6355.8|6384.4|6359|6384.4|6359|6381.2|6355.8|0
1621574100000|2021-05-21 05:15:00|6384.1|6358.7|6385|6359.6|6385|6359.6|6383.3|6357.9|0
1621574400000|2021-05-21 05:20:00|6386.1|6360.7|6381.7|6356.3|6386.7|6361.3|6381.2|6355.8|0
1621574700000|2021-05-21 05:25:00|6381.3|6355.9|6383.3|6357.9|6383.9|6358.5|6381|6355.6|0
1621575000000|2021-05-21 05:30:00|6383|6357.6|6384.8|6359.4|6384.8|6359.4|6381.9|6356.5|0
1621575300000|2021-05-21 05:35:00|6382.9|6357.5|6380.8|6355.4|6383.2|6357.8|6380.8|6355.4|0
1621575600000|2021-05-21 05:40:00|6381.2|6355.8|6378.7|6353.3|6381.9|6356.5|6378.7|6353.3|0
1621575900000|2021-05-21 05:45:00|6377.8|6352.4|6383.6|6358.2|6383.6|6358.2|6377.8|6352.4|0
1621576200000|2021-05-21 05:50:00|6384.7|6359.3|6377.9|6352.5|6384.7|6359.3|6377.7|6352.3|0
1621576500000|2021-05-21 05:55:00|6375.1|6349.7|6378|6352.6|6381.7|6356.3|6375.1|6349.7|0
1621815000000|2021-05-24 00:10:00|6405.4|6379.8|6390.8|6365.2|6405.4|6379.8|6386.3|6360.9|0
1621815300000|2021-05-24 00:15:00|6390.1|6364.5|6398.7|6373.1|6399.3|6373.7|6390.1|6364.5|0
1621815600000|2021-05-24 00:20:00|6399.5|6373.9|6395.3|6369.7|6400|6374.4|6393.4|6367.8|0
1621815900000|2021-05-24 00:25:00|6394.6|6369|6389.8|6364.2|6396.2|6370.6|6389.3|6363.7|0
1621816200000|2021-05-24 00:30:00|6391.3|6365.7|6384|6358.6|6391.3|6365.7|6383|6357.6|0
1621816500000|2021-05-24 00:35:00|6384.8|6359.4|6377.4|6352|6384.8|6359.4|6376.9|6351.5|0
1621816800000|2021-05-24 00:40:00|6379.2|6353.8|6383.3|6357.9|6383.3|6357.9|6379.2|6353.8|0
1621817100000|2021-05-24 00:45:00|6386|6360.6|6388|6362.4|6389.6|6364|6384.3|6358.9|0
1621817400000|2021-05-24 00:50:00|6390.1|6364.5|6397.7|6372.1|6398.5|6372.9|6390.1|6364.5|0
1621817700000|2021-05-24 00:55:00|6397.1|6371.5|6401.6|6376|6402.7|6377.1|6397.1|6371.5|0
1621818000000|2021-05-24 01:00:00|6401.7|6376.1|6411.3|6385.7|6411.3|6385.7|6401.7|6376.1|0
1621818300000|2021-05-24 01:05:00|6413|6387.4|6414.3|6388.7|6414.3|6388.7|6411.3|6385.7|0
1621818600000|2021-05-24 01:10:00|6413.2|6387.6|6413.3|6387.7|6416.7|6391.1|6411.4|6385.8|0
1621818900000|2021-05-24 01:15:00|6414.1|6388.5|6415.9|6390.3|6415.9|6390.3|6411.8|6386.2|0
1621819200000|2021-05-24 01:20:00|6416.4|6390.8|6417.9|6392.3|6417.9|6392.3|6412.1|6386.5|0
1621819500000|2021-05-24 01:25:00|6416.1|6390.5|6416.5|6390.9|6418.1|6392.5|6414.7|6389.1|0
1621819800000|2021-05-24 01:30:00|6414.8|6389.2|6414.8|6389.2|6415.4|6389.8|6412.2|6386.6|0
1621820100000|2021-05-24 01:35:00|6413.4|6387.8|6406.3|6380.7|6413.4|6387.8|6406.3|6380.7|0
1621820400000|2021-05-24 01:40:00|6407.1|6381.5|6407.3|6381.7|6408.8|6383.2|6405.2|6379.6|0
1621820700000|2021-05-24 01:45:00|6407.9|6382.3|6408.5|6382.9|6410.8|6385.2|6407.9|6382.3|0
1621821000000|2021-05-24 01:50:00|6408.2|6382.6|6407.5|6381.9|6409.5|6383.9|6406.5|6380.9|0
1621821300000|2021-05-24 01:55:00|6406.3|6380.7|6405.6|6380|6406.8|6381.2|6403.7|6378.1|0
1621821600000|2021-05-24 02:00:00|6407.5|6381.9|6412.6|6387|6413.9|6388.3|6407.5|6381.9|0
1621821900000|2021-05-24 02:05:00|6412.3|6386.7|6413.6|6388|6415.1|6389.5|6411.9|6386.3|0
1621822200000|2021-05-24 02:10:00|6415|6389.4|6410.8|6385.2|6415.1|6389.5|6410.3|6384.7|0
1621822500000|2021-05-24 02:15:00|6412.2|6386.6|6413|6387.4|6414.4|6388.8|6412.2|6386.6|0
1621822800000|2021-05-24 02:20:00|6412.9|6387.3|6413.4|6387.8|6414.5|6388.9|6412.9|6387.3|0
1621823100000|2021-05-24 02:25:00|6412.9|6387.3|6412.9|6387.3|6413.2|6387.6|6409.5|6383.9|0
1621823400000|2021-05-24 02:30:00|6412.1|6386.5|6408.1|6382.5|6412.1|6386.5|6407.7|6382.1|0
1621823700000|2021-05-24 02:35:00|6407.9|6382.3|6405.2|6379.6|6409.2|6383.6|6405.2|6379.6|0
1621824000000|2021-05-24 02:40:00|6405.3|6379.7|6403.5|6377.9|6406.4|6380.8|6403.5|6377.9|0
1621824300000|2021-05-24 02:45:00|6403.9|6378.3|6405.9|6380.3|6406.4|6380.8|6403.9|6378.3|0
1621824600000|2021-05-24 02:50:00|6406|6380.4|6410.8|6385.2|6411.3|6385.7|6405.2|6379.6|0
1621824900000|2021-05-24 02:55:00|6411.6|6386|6415|6389.4|6415.5|6389.9|6411.6|6386|0
1621825200000|2021-05-24 03:00:00|6415.6|6390|6419.2|6393.6|6419.9|6394.3|6415.6|6390|0
1621825500000|2021-05-24 03:05:00|6418.4|6392.8|6417.3|6391.7|6418.4|6392.8|6415.2|6389.6|0
1621825800000|2021-05-24 03:10:00|6417.2|6391.6|6424|6398.4|6424|6398.4|6417.2|6391.6|0
1621826100000|2021-05-24 03:15:00|6422.3|6396.7|6421.8|6396.2|6423.7|6398.1|6421.8|6396.2|0
1621826400000|2021-05-24 03:20:00|6422.1|6396.5|6425.8|6400.2|6425.8|6400.2|6421.7|6396.1|0
1621826700000|2021-05-24 03:25:00|6423.9|6398.3|6424.6|6399|6425.8|6400.2|6423.5|6397.9|0
1621827000000|2021-05-24 03:30:00|6425.8|6400.2|6429|6403.4|6429.1|6403.5|6425.8|6400.2|0
1621827300000|2021-05-24 03:35:00|6429.9|6404.3|6432.1|6406.5|6432.2|6406.6|6428.7|6403.1|0
1621827600000|2021-05-24 03:40:00|6433.4|6407.8|6436.9|6411.3|6436.9|6411.3|6433.2|6407.6|0
1621827900000|2021-05-24 03:45:00|6438.4|6412.6|6436.9|6411.3|6439.5|6413.7|6434.1|6408.5|0
1621828200000|2021-05-24 03:50:00|6436.5|6410.9|6433.6|6408|6436.5|6410.9|6433.4|6407.8|0
1621828500000|2021-05-24 03:55:00|6433.9|6408.3|6433.8|6408.2|6434.3|6408.7|6432.2|6406.6|0
1621828800000|2021-05-24 04:00:00|6433.2|6407.6|6431.1|6405.5|6434.7|6409.1|6431.1|6405.5|0
1621829100000|2021-05-24 04:05:00|6430.7|6405.1|6430|6404.4|6430.8|6405.2|6429.4|6403.8|0
1621829400000|2021-05-24 04:10:00|6431.2|6405.6|6430.8|6405.2|6432.4|6406.8|6429.6|6404|0
1621829700000|2021-05-24 04:15:00|6430.5|6404.9|6434.3|6408.7|6434.6|6409|6430.5|6404.9|0
1621830000000|2021-05-24 04:20:00|6432.3|6406.7|6429.8|6404.2|6432.8|6407.2|6429.8|6404.2|0
1621830300000|2021-05-24 04:25:00|6429.9|6404.3|6427.4|6401.8|6431|6405.4|6427|6401.4|0
1621830600000|2021-05-24 04:30:00|6425.7|6400.1|6421.8|6396.2|6425.7|6400.1|6420.8|6395.2|0
1621830900000|2021-05-24 04:35:00|6422.1|6396.5|6423.3|6397.7|6423.7|6398.1|6419.9|6394.3|0
1621831200000|2021-05-24 04:40:00|6423.4|6397.8|6424.8|6399.2|6425.6|6400|6423.4|6397.8|0
1621831500000|2021-05-24 04:45:00|6424.5|6398.9|6425.7|6400.1|6425.7|6400.1|6424.3|6398.7|0
1621831800000|2021-05-24 04:50:00|6425.4|6399.8|6428.6|6403|6429.3|6403.7|6424.9|6399.3|0
1621832100000|2021-05-24 04:55:00|6427.2|6401.6|6428.7|6403.1|6429.1|6403.5|6426.7|6401.1|0
1621832400000|2021-05-24 05:00:00|6428.8|6403.2|6429.5|6403.9|6429.5|6403.9|6426.7|6401.1|0
1621832700000|2021-05-24 05:05:00|6429.9|6404.3|6427.8|6402.2|6429.9|6404.3|6427.8|6402.2|0
1621833000000|2021-05-24 05:10:00|6425.7|6400.1|6424|6398.4|6426.2|6400.6|6423.4|6397.8|0
1621833300000|2021-05-24 05:15:00|6422.7|6397.1|6421.2|6395.6|6424.1|6398.5|6421.2|6395.6|0
1621833600000|2021-05-24 05:20:00|6420.8|6395.2|6422.5|6396.9|6422.5|6396.9|6420.5|6394.9|0
1621833900000|2021-05-24 05:25:00|6420.9|6395.3|6423.4|6397.8|6424.4|6398.8|6420.2|6394.6|0
1621834200000|2021-05-24 05:30:00|6427.4|6401.8|6426.2|6400.6|6428.8|6403.2|6424.7|6399.1|0
1621834500000|2021-05-24 05:35:00|6426.4|6400.8|6430.8|6405.2|6430.8|6405.2|6425.8|6400.2|0
1621834800000|2021-05-24 05:40:00|6430.3|6404.7|6426.4|6400.8|6431.5|6405.9|6424.4|6398.8|0
1621835100000|2021-05-24 05:45:00|6426.2|6400.6|6426.5|6400.9|6429.6|6404|6426.2|6400.6|0
1621835400000|2021-05-24 05:50:00|6427.5|6401.9|6423.8|6398.2|6427.5|6401.9|6423.3|6397.7|0
1621835700000|2021-05-24 05:55:00|6426|6400.4|6419.1|6393.5|6426|6400.4|6417.2|6391.6|0
1621901400000|2021-05-25 00:10:00|6438|6412.2|6446.7|6420.9|6446.7|6420.9|6432.5|6406.9|0
1621901700000|2021-05-25 00:15:00|6448.1|6422.3|6443.2|6417.4|6450.3|6424.5|6440.8|6415|0
1621902000000|2021-05-25 00:20:00|6446.7|6420.9|6450.8|6425|6453.8|6428|6446.7|6420.9|0
1621902300000|2021-05-25 00:25:00|6452.3|6426.5|6449.3|6423.5|6455|6429.2|6447.9|6422.1|0
1621902600000|2021-05-25 00:30:00|6449.7|6423.9|6443|6417.2|6450|6424.2|6443|6417.2|0
1621902900000|2021-05-25 00:35:00|6441.7|6415.9|6447.4|6421.6|6448.2|6422.4|6441.7|6415.9|0
1621903200000|2021-05-25 00:40:00|6447.1|6421.3|6447.8|6422|6449.7|6423.9|6446.7|6420.9|0
1621903500000|2021-05-25 00:45:00|6448.1|6422.3|6450.2|6424.4|6452.5|6426.7|6448.1|6422.3|0
1621903800000|2021-05-25 00:50:00|6450.8|6425|6455.9|6430.1|6457.1|6431.3|6450.8|6425|0
1621904100000|2021-05-25 00:55:00|6456.7|6430.9|6462.3|6436.5|6462.3|6436.5|6456|6430.2|0
1621904400000|2021-05-25 01:00:00|6462.4|6436.6|6463.1|6437.3|6464.9|6439.1|6462.2|6436.4|0
1621904700000|2021-05-25 01:05:00|6461.6|6435.8|6467.6|6441.8|6467.6|6441.8|6461.6|6435.8|0
1621905000000|2021-05-25 01:10:00|6468.4|6442.6|6475.8|6450|6475.8|6450|6468.4|6442.6|0
1621905300000|2021-05-25 01:15:00|6476.2|6450.4|6471.1|6445.3|6476.2|6450.4|6471.1|6445.3|0
1621905600000|2021-05-25 01:20:00|6468.1|6442.3|6471.3|6445.5|6471.4|6445.6|6467.1|6441.3|0
1621905900000|2021-05-25 01:25:00|6472.6|6446.8|6474.7|6448.9|6475.8|6450|6472.6|6446.8|0
1621906200000|2021-05-25 01:30:00|6472.9|6447.1|6470|6444.2|6474.5|6448.7|6470|6444.2|0
1621906500000|2021-05-25 01:35:00|6470.2|6444.4|6462.9|6437.1|6470.2|6444.4|6462.9|6437.1|0
1621906800000|2021-05-25 01:40:00|6461.3|6435.5|6465.1|6439.3|6466.4|6440.6|6461.2|6435.4|0
1621907100000|2021-05-25 01:45:00|6465.7|6439.9|6470.8|6445|6470.8|6445|6465.7|6439.9|0
1621907400000|2021-05-25 01:50:00|6472.6|6446.8|6472.2|6446.4|6472.6|6446.8|6471|6445.2|0
1621907700000|2021-05-25 01:55:00|6471.8|6446|6470.5|6444.7|6471.9|6446.1|6469.7|6443.9|0
1621908000000|2021-05-25 02:00:00|6470.4|6444.6|6470.3|6444.5|6470.5|6444.7|6467|6441.2|0
1621908300000|2021-05-25 02:05:00|6473.2|6447.4|6478.1|6452.3|6478.1|6452.3|6473.2|6447.4|0
1621908600000|2021-05-25 02:10:00|6477.8|6452|6477.6|6451.8|6478.7|6452.9|6476.4|6450.6|0
1621908900000|2021-05-25 02:15:00|6478.4|6452.6|6481.1|6455.3|6482.8|6457|6478.4|6452.6|0
1621909200000|2021-05-25 02:20:00|6481.9|6456.1|6483.3|6457.5|6483.6|6457.8|6480.7|6454.9|0
1621909500000|2021-05-25 02:25:00|6484.4|6458.6|6481.6|6455.8|6484.4|6458.6|6481|6455.2|0
1621909800000|2021-05-25 02:30:00|6481.9|6456.1|6475.5|6449.7|6481.9|6456.1|6475.5|6449.7|0
1621910100000|2021-05-25 02:35:00|6475.2|6449.4|6472.8|6447|6476.1|6450.3|6472.8|6447|0
1621910400000|2021-05-25 02:40:00|6470.8|6445|6474.5|6448.7|6474.5|6448.7|6469.6|6443.8|0
1621910700000|2021-05-25 02:45:00|6473.8|6448|6474|6448.2|6474.5|6448.7|6472.7|6446.9|0
1621911000000|2021-05-25 02:50:00|6475|6449.2|6470.6|6444.8|6475|6449.2|6470|6444.2|0
1621911300000|2021-05-25 02:55:00|6469.7|6443.9|6466.8|6441|6470.1|6444.3|6466.8|6441|0
1621911600000|2021-05-25 03:00:00|6464.9|6439.1|6456.8|6431|6464.9|6439.1|6456.2|6430.4|0
1621911900000|2021-05-25 03:05:00|6455.7|6429.9|6455.9|6430.1|6456.2|6430.4|6454.5|6428.7|0
1621912200000|2021-05-25 03:10:00|6455.7|6429.9|6455.7|6429.9|6456|6430.2|6453.5|6427.7|0
1621912500000|2021-05-25 03:15:00|6456.3|6430.5|6454.7|6428.9|6458.4|6432.6|6454.7|6428.9|0
1621912800000|2021-05-25 03:20:00|6455.3|6429.5|6454.5|6428.7|6456.4|6430.6|6453.3|6427.5|0
1621913100000|2021-05-25 03:25:00|6454.1|6428.3|6452.3|6426.5|6454.1|6428.3|6452.3|6426.5|0
1621913400000|2021-05-25 03:30:00|6450.3|6424.5|6451.7|6425.9|6454.3|6428.5|6450.3|6424.5|0
1621913700000|2021-05-25 03:35:00|6452|6426.2|6453.3|6427.5|6453.3|6427.5|6450.7|6424.9|0
1621914000000|2021-05-25 03:40:00|6453.7|6427.9|6452.5|6426.7|6454.4|6428.6|6452.5|6426.7|0
1621914300000|2021-05-25 03:45:00|6452|6426.2|6455.2|6429.4|6455.4|6429.6|6452|6426.2|0
1621914600000|2021-05-25 03:50:00|6455.8|6430|6457.2|6431.4|6457.2|6431.4|6455.8|6430|0
1621914900000|2021-05-25 03:55:00|6456.9|6431.1|6458.5|6432.7|6459.2|6433.4|6456.9|6431.1|0
1621915200000|2021-05-25 04:00:00|6458.1|6432.3|6456.8|6431|6458.1|6432.3|6455.3|6429.5|0
1621915500000|2021-05-25 04:05:00|6457.5|6431.7|6455.5|6429.7|6457.5|6431.7|6454.7|6428.9|0
1621915800000|2021-05-25 04:10:00|6456.3|6430.5|6457.2|6431.4|6458.5|6432.7|6456.3|6430.5|0
1621916100000|2021-05-25 04:15:00|6458|6432.2|6462.1|6436.3|6462.3|6436.5|6458|6432.2|0
1621916400000|2021-05-25 04:20:00|6461.3|6435.5|6461.9|6436.1|6462.5|6436.7|6461.2|6435.4|0
1621916700000|2021-05-25 04:25:00|6461.6|6435.8|6462.2|6436.4|6463.6|6437.8|6461.4|6435.6|0
1621917000000|2021-05-25 04:30:00|6461.6|6435.8|6460.5|6434.7|6462.5|6436.7|6460.5|6434.7|0
1621917300000|2021-05-25 04:35:00|6458.9|6433.1|6459.1|6433.3|6459.6|6433.8|6458.6|6432.8|0
1621917600000|2021-05-25 04:40:00|6458.8|6433|6459|6433.2|6460.3|6434.5|6458.4|6432.6|0
1621917900000|2021-05-25 04:45:00|6459.2|6433.4|6460|6434.2|6460|6434.2|6458.4|6432.6|0
1621918200000|2021-05-25 04:50:00|6460.1|6434.3|6459.2|6433.4|6460.4|6434.6|6458.9|6433.1|0
1621918500000|2021-05-25 04:55:00|6458.7|6432.9|6456.5|6430.7|6458.7|6432.9|6455.8|6430|0
1621918800000|2021-05-25 05:00:00|6457.9|6432.1|6459.2|6433.4|6459.2|6433.4|6455.6|6429.8|0
1621919100000|2021-05-25 05:05:00|6459.6|6433.8|6462.9|6437.1|6464.3|6438.5|6459.1|6433.3|0
1621919400000|2021-05-25 05:10:00|6463.6|6437.8|6464.7|6438.9|6464.7|6438.9|6462.5|6436.7|0
1621919700000|2021-05-25 05:15:00|6465.3|6439.5|6468.4|6442.6|6469.9|6444.1|6464.2|6438.4|0
1621920000000|2021-05-25 05:20:00|6471.2|6445.4|6479.2|6453.4|6479.3|6453.5|6471.2|6445.4|0
1621920300000|2021-05-25 05:25:00|6479|6453.2|6478.1|6452.3|6479.3|6453.5|6477.7|6451.9|0
1621920600000|2021-05-25 05:30:00|6479|6453.2|6479.2|6453.4|6479.2|6453.4|6476.9|6451.1|0
1621920900000|2021-05-25 05:35:00|6480|6454.2|6480|6454.2|6480.2|6454.4|6475.5|6449.7|0
1621921200000|2021-05-25 05:40:00|6481|6455.2|6478.4|6452.6|6481.9|6456.1|6478|6452.2|0
1621921500000|2021-05-25 05:45:00|6478.6|6452.8|6479.6|6453.8|6480.3|6454.5|6476.1|6450.3|0
1621921800000|2021-05-25 05:50:00|6481.1|6455.3|6480.2|6454.4|6481.1|6455.3|6479.9|6454.1|0
1621922100000|2021-05-25 05:55:00|6479.8|6454|6481.1|6455.3|6484.1|6458.3|6479.8|6454|0
1621987800000|2021-05-26 00:10:00|6483.3|6457.5|6499|6473|6501.9|6475.9|6483.3|6457.5|0
1621988100000|2021-05-26 00:15:00|6495.1|6469.1|6500.8|6474.8|6501.5|6475.5|6493.8|6467.8|0
1621988400000|2021-05-26 00:20:00|6498|6472|6491.4|6465.4|6498|6472|6488.5|6462.5|0
1621988700000|2021-05-26 00:25:00|6494|6468|6495.6|6469.6|6495.6|6469.6|6489.2|6463.2|0
1621989000000|2021-05-26 00:30:00|6495.2|6469.2|6490|6464|6495.2|6469.2|6488.9|6462.9|0
1621989300000|2021-05-26 00:35:00|6491.3|6465.3|6491.2|6465.2|6492.3|6466.3|6486.9|6461.1|0
1621989600000|2021-05-26 00:40:00|6491.5|6465.5|6499.1|6473.1|6499.1|6473.1|6489.4|6463.4|0
1621989900000|2021-05-26 00:45:00|6498.4|6472.4|6496.1|6470.1|6498.6|6472.6|6494.4|6468.4|0
1621990200000|2021-05-26 00:50:00|6497.1|6471.1|6500.4|6474.4|6505.1|6479.1|6497.1|6471.1|0
1621990500000|2021-05-26 00:55:00|6499.7|6473.7|6498.2|6472.2|6499.7|6473.7|6497.9|6471.9|0
1621990800000|2021-05-26 01:00:00|6498.9|6472.9|6495.5|6469.5|6501.4|6475.4|6495.5|6469.5|0
1621991100000|2021-05-26 01:05:00|6496.5|6470.5|6491.3|6465.3|6498|6472|6491.3|6465.3|0
1621991400000|2021-05-26 01:10:00|6491.1|6465.1|6492.3|6466.3|6492.9|6466.9|6491|6465|0
1621991700000|2021-05-26 01:15:00|6491.8|6465.8|6491.6|6465.6|6491.8|6465.8|6489.1|6463.1|0
1621992000000|2021-05-26 01:20:00|6491|6465|6497.7|6471.7|6497.7|6471.7|6487.5|6461.7|0
1621992300000|2021-05-26 01:25:00|6499.1|6473.1|6501.9|6475.9|6501.9|6475.9|6496.5|6470.5|0
1621992600000|2021-05-26 01:30:00|6501.5|6475.5|6501.6|6475.6|6502.4|6476.4|6501.3|6475.3|0
1621992900000|2021-05-26 01:35:00|6502.4|6476.4|6507|6481|6507|6481|6501.1|6475.1|0
1621993200000|2021-05-26 01:40:00|6507.9|6481.9|6516.1|6490.1|6517.2|6491.2|6506.4|6480.4|0
1621993500000|2021-05-26 01:45:00|6516.9|6490.9|6520.5|6494.5|6520.5|6494.5|6516.2|6490.2|0
1621993800000|2021-05-26 01:50:00|6521.3|6495.3|6521.5|6495.5|6521.5|6495.5|6519.6|6493.6|0
1621994100000|2021-05-26 01:55:00|6522.4|6496.4|6521.1|6495.1|6523.2|6497.2|6520.8|6494.8|0
1621994400000|2021-05-26 02:00:00|6520.8|6494.8|6517.4|6491.4|6520.8|6494.8|6515.7|6489.7|0
1621994700000|2021-05-26 02:05:00|6515.3|6489.3|6513.1|6487.1|6515.3|6489.3|6512.8|6486.8|0
1621995000000|2021-05-26 02:10:00|6513.2|6487.2|6508.7|6482.7|6513.2|6487.2|6508.6|6482.6|0
1621995300000|2021-05-26 02:15:00|6508.4|6482.4|6516.3|6490.3|6516.3|6490.3|6508.4|6482.4|0
1621995600000|2021-05-26 02:20:00|6514.1|6488.1|6513.3|6487.3|6514.5|6488.5|6513.3|6487.3|0
1621995900000|2021-05-26 02:25:00|6513.1|6487.1|6510.1|6484.1|6516.8|6490.8|6510.1|6484.1|0
1621996200000|2021-05-26 02:30:00|6509.8|6483.8|6510|6484|6510.6|6484.6|6509.2|6483.2|0
1621996500000|2021-05-26 02:35:00|6509.7|6483.7|6514.6|6488.6|6514.6|6488.6|6509.7|6483.7|0
1621996800000|2021-05-26 02:40:00|6512.9|6486.9|6513.9|6487.9|6515.5|6489.5|6512.4|6486.4|0
1621997100000|2021-05-26 02:45:00|6513.7|6487.7|6513.7|6487.7|6516.3|6490.3|6513.1|6487.1|0
1621997400000|2021-05-26 02:50:00|6513.2|6487.2|6512.1|6486.1|6513.4|6487.4|6511.8|6485.8|0
1621997700000|2021-05-26 02:55:00|6512.9|6486.9|6515.3|6489.3|6515.3|6489.3|6512.3|6486.3|0
1621998000000|2021-05-26 03:00:00|6515.7|6489.7|6514.4|6488.4|6515.7|6489.7|6513.2|6487.2|0
1621998300000|2021-05-26 03:05:00|6513.1|6487.1|6513.4|6487.4|6514.5|6488.5|6513.1|6487.1|0
1621998600000|2021-05-26 03:10:00|6512.6|6486.6|6512.7|6486.7|6513.1|6487.1|6511.5|6485.5|0
1621998900000|2021-05-26 03:15:00|6513.2|6487.2|6513.4|6487.4|6514.9|6488.9|6512.7|6486.7|0
1621999200000|2021-05-26 03:20:00|6514.3|6488.3|6513.9|6487.9|6514.8|6488.8|6513.5|6487.5|0
1621999500000|2021-05-26 03:25:00|6514.2|6488.2|6515.9|6489.9|6515.9|6489.9|6513.4|6487.4|0
1621999800000|2021-05-26 03:30:00|6515.5|6489.5|6516|6490|6516.2|6490.2|6515|6489|0
1622000100000|2021-05-26 03:35:00|6516.9|6490.9|6516|6490|6518.7|6492.7|6513.8|6487.8|0
1622000400000|2021-05-26 03:40:00|6515.9|6489.9|6516.6|6490.6|6518|6492|6515.9|6489.9|0
1622000700000|2021-05-26 03:45:00|6516.8|6490.8|6516.9|6490.9|6516.9|6490.9|6514.7|6488.7|0
1622001000000|2021-05-26 03:50:00|6516.1|6490.1|6512.2|6486.2|6516.5|6490.5|6512.2|6486.2|0
1622001300000|2021-05-26 03:55:00|6511.4|6485.4|6512.2|6486.2|6512.4|6486.4|6510.4|6484.4|0
1622001600000|2021-05-26 04:00:00|6511.6|6485.6|6511.4|6485.4|6512.3|6486.3|6510.1|6484.1|0
1622001900000|2021-05-26 04:05:00|6512.7|6486.7|6516.6|6490.6|6516.6|6490.6|6512.4|6486.4|0
1622002200000|2021-05-26 04:10:00|6516.1|6490.1|6512.5|6486.5|6516.1|6490.1|6510.6|6484.6|0
1622002500000|2021-05-26 04:15:00|6512.7|6486.7|6514.4|6488.4|6514.4|6488.4|6511.7|6485.7|0
1622002800000|2021-05-26 04:20:00|6514.5|6488.5|6516.5|6490.5|6516.8|6490.8|6513|6487|0
1622003100000|2021-05-26 04:25:00|6516.3|6490.3|6511|6485|6516.3|6490.3|6511|6485|0
1622003400000|2021-05-26 04:30:00|6512.4|6486.4|6508.7|6482.7|6512.4|6486.4|6508.5|6482.5|0
1622003700000|2021-05-26 04:35:00|6509.4|6483.4|6509.2|6483.2|6509.4|6483.4|6507.2|6481.2|0
1622004000000|2021-05-26 04:40:00|6509.3|6483.3|6513|6487|6514.5|6488.5|6509.3|6483.3|0
1622004300000|2021-05-26 04:45:00|6515.1|6489.1|6514.6|6488.6|6515.2|6489.2|6512.6|6486.6|0
1622004600000|2021-05-26 04:50:00|6515.4|6489.4|6511.7|6485.7|6515.4|6489.4|6510.9|6484.9|0
1622004900000|2021-05-26 04:55:00|6511.6|6485.6|6509.8|6483.8|6511.8|6485.8|6509.5|6483.5|0
1622005200000|2021-05-26 05:00:00|6509.6|6483.6|6506.5|6480.5|6509.6|6483.6|6506.5|6480.5|0
1622005500000|2021-05-26 05:05:00|6505.4|6479.4|6506.4|6480.4|6507.6|6481.6|6505.3|6479.3|0
1622005800000|2021-05-26 05:10:00|6506.6|6480.6|6505.9|6479.9|6507.2|6481.2|6505.3|6479.3|0
1622006100000|2021-05-26 05:15:00|6505.6|6479.6|6502.1|6476.1|6505.6|6479.6|6502.1|6476.1|0
1622006400000|2021-05-26 05:20:00|6500.8|6474.8|6508.1|6482.1|6508.5|6482.5|6498.3|6472.3|0
1622006700000|2021-05-26 05:25:00|6507.8|6481.8|6507.2|6481.2|6508|6482|6505.9|6479.9|0
1622007000000|2021-05-26 05:30:00|6509.2|6483.2|6507.5|6481.5|6509.2|6483.2|6505.8|6479.8|0
1622007300000|2021-05-26 05:35:00|6508.4|6482.4|6502.7|6476.7|6508.4|6482.4|6502.3|6476.3|0
1622007600000|2021-05-26 05:40:00|6502.5|6476.5|6508.6|6482.6|6509.3|6483.3|6501.5|6475.5|0
1622007900000|2021-05-26 05:45:00|6508|6482|6509|6483|6509|6483|6506.7|6480.7|0
1622008200000|2021-05-26 05:50:00|6510|6484|6514.8|6488.8|6515.7|6489.7|6509.3|6483.3|0
1622008500000|2021-05-26 05:55:00|6513.1|6487.1|6509.2|6483.2|6513.8|6487.8|6509.2|6483.2|0
1622074200000|2021-05-27 00:10:00|6474.8|6449|6482|6456.2|6482|6456.2|6474.8|6449|0
1622074500000|2021-05-27 00:15:00|6482.7|6456.9|6476.5|6450.7|6483.2|6457.4|6476.5|6450.7|0
1622074800000|2021-05-27 00:20:00|6480.2|6454.4|6491.4|6465.4|6491.9|6465.9|6480.2|6454.4|0
1622075100000|2021-05-27 00:25:00|6493.7|6467.7|6498.8|6472.8|6498.8|6472.8|6491.9|6465.9|0
1622075400000|2021-05-27 00:30:00|6499.4|6473.4|6502.6|6476.6|6502.6|6476.6|6492.9|6466.9|0
1622075700000|2021-05-27 00:35:00|6505.1|6479.1|6506.2|6480.2|6508.8|6482.8|6505.1|6479.1|0
1622076000000|2021-05-27 00:40:00|6508.5|6482.5|6501.2|6475.2|6508.5|6482.5|6500.2|6474.2|0
1622076300000|2021-05-27 00:45:00|6503|6477|6496.7|6470.7|6503|6477|6494.2|6468.2|0
1622076600000|2021-05-27 00:50:00|6497.8|6471.8|6508.5|6482.5|6508.5|6482.5|6497.7|6471.7|0
1622076900000|2021-05-27 00:55:00|6508.7|6482.7|6511.4|6485.4|6511.4|6485.4|6505|6479|0
1622077200000|2021-05-27 01:00:00|6509.5|6483.5|6511|6485|6511.3|6485.3|6509|6483|0
1622077500000|2021-05-27 01:05:00|6511.8|6485.8|6500.8|6474.8|6514.4|6488.4|6499.6|6473.6|0
1622077800000|2021-05-27 01:10:00|6499.3|6473.3|6491.4|6465.4|6499.3|6473.3|6491.4|6465.4|0
1622078100000|2021-05-27 01:15:00|6490.2|6464.2|6492|6466|6493.9|6467.9|6488.7|6462.7|0
1622078400000|2021-05-27 01:20:00|6492.1|6466.1|6488.1|6462.1|6493.7|6467.7|6486.8|6461|0
1622078700000|2021-05-27 01:25:00|6488.3|6462.3|6493.8|6467.8|6496.2|6470.2|6488.3|6462.3|0
1622079000000|2021-05-27 01:30:00|6494.1|6468.1|6496|6470|6496.2|6470.2|6491.8|6465.8|0
1622079300000|2021-05-27 01:35:00|6496.8|6470.8|6498.5|6472.5|6501.5|6475.5|6496.8|6470.8|0
1622079600000|2021-05-27 01:40:00|6499.6|6473.6|6500|6474|6501.2|6475.2|6497.6|6471.6|0
1622079900000|2021-05-27 01:45:00|6500.3|6474.3|6494.8|6468.8|6501|6475|6494.8|6468.8|0
1622080200000|2021-05-27 01:50:00|6494.4|6468.4|6490.8|6464.8|6494.4|6468.4|6488.2|6462.2|0
1622080500000|2021-05-27 01:55:00|6492.8|6466.8|6497.2|6471.2|6497.2|6471.2|6490.9|6464.9|0
1622080800000|2021-05-27 02:00:00|6497.4|6471.4|6493.9|6467.9|6497.4|6471.4|6493.9|6467.9|0
1622081100000|2021-05-27 02:05:00|6493.3|6467.3|6496.3|6470.3|6496.4|6470.4|6493.3|6467.3|0
1622081400000|2021-05-27 02:10:00|6495.9|6469.9|6497.4|6471.4|6497.8|6471.8|6494.3|6468.3|0
1622081700000|2021-05-27 02:15:00|6495.5|6469.5|6500.3|6474.3|6500.3|6474.3|6495.5|6469.5|0
1622082000000|2021-05-27 02:20:00|6501.5|6475.5|6500.4|6474.4|6501.7|6475.7|6499.4|6473.4|0
1622082300000|2021-05-27 02:25:00|6501|6475|6500.4|6474.4|6501.3|6475.3|6499.8|6473.8|0
1622082600000|2021-05-27 02:30:00|6501|6475|6497.5|6471.5|6501|6475|6497.5|6471.5|0
1622082900000|2021-05-27 02:35:00|6497.8|6471.8|6499.6|6473.6|6500.1|6474.1|6497.6|6471.6|0
1622083200000|2021-05-27 02:40:00|6500|6474|6499.2|6473.2|6501.3|6475.3|6499.2|6473.2|0
1622083500000|2021-05-27 02:45:00|6500.5|6474.5|6503|6477|6503|6477|6500.5|6474.5|0
1622083800000|2021-05-27 02:50:00|6503.5|6477.5|6507.9|6481.9|6508.2|6482.2|6503.4|6477.4|0
1622084100000|2021-05-27 02:55:00|6507.8|6481.8|6508.3|6482.3|6510.6|6484.6|6507.8|6481.8|0
1622084400000|2021-05-27 03:00:00|6508|6482|6505.6|6479.6|6508.6|6482.6|6505.6|6479.6|0
1622084700000|2021-05-27 03:05:00|6504.9|6478.9|6504|6478|6506.3|6480.3|6503.7|6477.7|0
1622085000000|2021-05-27 03:10:00|6502.7|6476.7|6506.5|6480.5|6508|6482|6502.7|6476.7|0
1622085300000|2021-05-27 03:15:00|6506.7|6480.7|6502.5|6476.5|6506.7|6480.7|6501.8|6475.8|0
1622085600000|2021-05-27 03:20:00|6503.1|6477.1|6499.3|6473.3|6504.4|6478.4|6499.3|6473.3|0
1622085900000|2021-05-27 03:25:00|6501.5|6475.5|6502.8|6476.8|6505|6479|6501.1|6475.1|0
1622086200000|2021-05-27 03:30:00|6504.3|6478.3|6507.1|6481.1|6507.1|6481.1|6504.3|6478.3|0
1622086500000|2021-05-27 03:35:00|6506.1|6480.1|6505.1|6479.1|6510.3|6484.3|6505.1|6479.1|0
1622086800000|2021-05-27 03:40:00|6505.9|6479.9|6507.5|6481.5|6509|6483|6505.9|6479.9|0
1622087100000|2021-05-27 03:45:00|6507.4|6481.4|6508|6482|6508|6482|6504.7|6478.7|0
1622087400000|2021-05-27 03:50:00|6508.6|6482.6|6506.1|6480.1|6508.6|6482.6|6506|6480|0
1622087700000|2021-05-27 03:55:00|6506.9|6480.9|6507.1|6481.1|6509.3|6483.3|6506.9|6480.9|0
1622088000000|2021-05-27 04:00:00|6506.7|6480.7|6504.7|6478.7|6507.5|6481.5|6504.7|6478.7|0
1622088300000|2021-05-27 04:05:00|6505.1|6479.1|6502.3|6476.3|6506.9|6480.9|6501.7|6475.7|0
1622088600000|2021-05-27 04:10:00|6502.1|6476.1|6497.3|6471.3|6503.2|6477.2|6497.3|6471.3|0
1622088900000|2021-05-27 04:15:00|6494.5|6468.5|6498.2|6472.2|6498.7|6472.7|6493.4|6467.4|0
1622089200000|2021-05-27 04:20:00|6496.9|6470.9|6502|6476|6502|6476|6496.1|6470.1|0
1622089500000|2021-05-27 04:25:00|6503.3|6477.3|6503.4|6477.4|6505.3|6479.3|6502.4|6476.4|0
1622089800000|2021-05-27 04:30:00|6504.3|6478.3|6501.7|6475.7|6505.9|6479.9|6500.6|6474.6|0
1622090100000|2021-05-27 04:35:00|6500.6|6474.6|6501.9|6475.9|6503|6477|6500.5|6474.5|0
1622090400000|2021-05-27 04:40:00|6501.8|6475.8|6504.1|6478.1|6504.1|6478.1|6499.7|6473.7|0
1622090700000|2021-05-27 04:45:00|6505.3|6479.3|6501.1|6475.1|6505.5|6479.5|6501.1|6475.1|0
1622091000000|2021-05-27 04:50:00|6500.5|6474.5|6507.1|6481.1|6507.1|6481.1|6500.5|6474.5|0
1622091300000|2021-05-27 04:55:00|6506.5|6480.5|6502.5|6476.5|6506.5|6480.5|6502.5|6476.5|0
1622091600000|2021-05-27 05:00:00|6500.9|6474.9|6496.8|6470.8|6500.9|6474.9|6496.5|6470.5|0
1622091900000|2021-05-27 05:05:00|6495.8|6469.8|6494.3|6468.3|6495.8|6469.8|6492.3|6466.3|0
1622092200000|2021-05-27 05:10:00|6494.2|6468.2|6486.3|6460.5|6494.2|6468.2|6486.3|6460.5|0
1622092500000|2021-05-27 05:15:00|6486.7|6460.9|6482.7|6456.9|6486.7|6460.9|6482.7|6456.9|0
1622092800000|2021-05-27 05:20:00|6484.7|6458.9|6490.1|6464.1|6491.5|6465.5|6484.6|6458.8|0
1622093100000|2021-05-27 05:25:00|6483.3|6457.5|6485.1|6459.3|6490.3|6464.3|6483.3|6457.5|0
1622093400000|2021-05-27 05:30:00|6482.5|6456.7|6482.6|6456.8|6483.4|6457.6|6478.6|6452.8|0
1622093700000|2021-05-27 05:35:00|6484.4|6458.6|6478.5|6452.7|6484.4|6458.6|6478.5|6452.7|0
1622094000000|2021-05-27 05:40:00|6477|6451.2|6481.7|6455.9|6482|6456.2|6477|6451.2|0
1622094300000|2021-05-27 05:45:00|6483.2|6457.4|6481.8|6456|6483.2|6457.4|6478.4|6452.6|0
1622094600000|2021-05-27 05:50:00|6482.9|6457.1|6491.4|6465.4|6491.4|6465.4|6481|6455.2|0
1622094900000|2021-05-27 05:55:00|6489.1|6463.1|6485.6|6459.8|6489.1|6463.1|6482.6|6456.8|0
1622160600000|2021-05-28 00:10:00|6500.7|6474.7|6499.6|6473.6|6500.7|6474.7|6496.5|6470.5|0
1622160900000|2021-05-28 00:15:00|6498.8|6472.8|6511.4|6485.4|6511.4|6485.4|6498.8|6472.8|0
1622161200000|2021-05-28 00:20:00|6514.3|6488.3|6514.6|6488.6|6518.4|6492.4|6513.1|6487.1|0
1622161500000|2021-05-28 00:25:00|6514.7|6488.7|6525.8|6499.8|6525.8|6499.8|6512.7|6486.7|0
1622161800000|2021-05-28 00:30:00|6526.8|6500.8|6527.8|6501.8|6529.3|6503.3|6525.3|6499.3|0
1622162100000|2021-05-28 00:35:00|6529.7|6503.7|6529.4|6503.4|6531.8|6505.8|6528.6|6502.6|0
1622162400000|2021-05-28 00:40:00|6529.3|6503.3|6532.9|6506.9|6532.9|6506.9|6528.7|6502.7|0
1622162700000|2021-05-28 00:45:00|6534.4|6508.4|6535.7|6509.7|6536.9|6510.9|6530.9|6504.9|0
1622163000000|2021-05-28 00:50:00|6535.3|6509.3|6537.5|6511.5|6540.1|6513.9|6535.3|6509.3|0
1622163300000|2021-05-28 00:55:00|6540.9|6514.7|6537.9|6511.9|6542.1|6515.9|6537.9|6511.9|0
1622163600000|2021-05-28 01:00:00|6533.5|6507.5|6532.3|6506.3|6537.6|6511.6|6532.3|6506.3|0
1622163900000|2021-05-28 01:05:00|6530.9|6504.9|6533.8|6507.8|6533.8|6507.8|6529.6|6503.6|0
1622164200000|2021-05-28 01:10:00|6534.2|6508.2|6541.1|6514.9|6541.1|6514.9|6534.2|6508.2|0
1622164500000|2021-05-28 01:15:00|6539.4|6513.2|6543.1|6516.9|6543.5|6517.3|6539.4|6513.2|0
1622164800000|2021-05-28 01:20:00|6543|6516.8|6544.2|6518|6544.5|6518.3|6541|6514.8|0
1622165100000|2021-05-28 01:25:00|6545.9|6519.7|6552|6525.8|6552|6525.8|6545.9|6519.7|0
1622165400000|2021-05-28 01:30:00|6554.7|6528.5|6559.3|6533.1|6559.8|6533.6|6554.7|6528.5|0
1622165700000|2021-05-28 01:35:00|6558.5|6532.3|6552.1|6525.9|6558.5|6532.3|6552.1|6525.9|0
1622166000000|2021-05-28 01:40:00|6551.9|6525.7|6552.6|6526.4|6553.3|6527.1|6549.7|6523.5|0
1622166300000|2021-05-28 01:45:00|6551.1|6524.9|6552.8|6526.6|6555.6|6529.4|6551.1|6524.9|0
1622166600000|2021-05-28 01:50:00|6555.1|6528.9|6553.5|6527.3|6558.1|6531.9|6553.5|6527.3|0
1622166900000|2021-05-28 01:55:00|6552.1|6525.9|6550.7|6524.5|6552.1|6525.9|6547|6520.8|0
1622167200000|2021-05-28 02:00:00|6549.5|6523.3|6549.6|6523.4|6552.7|6526.5|6549.5|6523.3|0
1622167500000|2021-05-28 02:05:00|6549.9|6523.7|6547.1|6520.9|6549.9|6523.7|6547.1|6520.9|0
1622167800000|2021-05-28 02:10:00|6546.4|6520.2|6548.7|6522.5|6550.6|6524.4|6545.7|6519.5|0
1622168100000|2021-05-28 02:15:00|6548.8|6522.6|6549.3|6523.1|6551.7|6525.5|6548.8|6522.6|0
1622168400000|2021-05-28 02:20:00|6548.9|6522.7|6547.5|6521.3|6550.3|6524.1|6546.1|6519.9|0
1622168700000|2021-05-28 02:25:00|6545.8|6519.6|6543.5|6517.3|6547.7|6521.5|6543.5|6517.3|0
1622169000000|2021-05-28 02:30:00|6543.1|6516.9|6546|6519.8|6548|6521.8|6543.1|6516.9|0
1622169300000|2021-05-28 02:35:00|6546.4|6520.2|6539.9|6513.7|6548|6521.8|6539.9|6513.7|0
1622169600000|2021-05-28 02:40:00|6540.6|6514.4|6540.9|6514.7|6543.6|6517.4|6540.6|6514.4|0
1622169900000|2021-05-28 02:45:00|6539.9|6513.7|6537.1|6511.1|6539.9|6513.7|6536.2|6510.2|0
1622170200000|2021-05-28 02:50:00|6536.8|6510.8|6537.2|6511.2|6539.8|6513.6|6536.8|6510.8|0
1622170500000|2021-05-28 02:55:00|6536.6|6510.6|6533.8|6507.8|6537.8|6511.8|6533.8|6507.8|0
1622170800000|2021-05-28 03:00:00|6537.1|6511.1|6538.7|6512.5|6540.6|6514.4|6537.1|6511.1|0
1622171100000|2021-05-28 03:05:00|6538.9|6512.7|6541.1|6514.9|6542.3|6516.1|6537.9|6511.9|0
1622171400000|2021-05-28 03:10:00|6542.3|6516.1|6544.3|6518.1|6544.5|6518.3|6541.6|6515.4|0
1622171700000|2021-05-28 03:15:00|6544.2|6518|6543.3|6517.1|6545.2|6519|6543|6516.8|0
1622172000000|2021-05-28 03:20:00|6543.1|6516.9|6541.9|6515.7|6544.2|6518|6541.3|6515.1|0
1622172300000|2021-05-28 03:25:00|6540.9|6514.7|6543.9|6517.7|6543.9|6517.7|6540.6|6514.4|0
1622172600000|2021-05-28 03:30:00|6542.6|6516.4|6546.1|6519.9|6546.1|6519.9|6542.6|6516.4|0
1622172900000|2021-05-28 03:35:00|6545.9|6519.7|6547.7|6521.5|6548.7|6522.5|6545.9|6519.7|0
1622173200000|2021-05-28 03:40:00|6548.5|6522.3|6546.1|6519.9|6548.5|6522.3|6546.1|6519.9|0
1622173500000|2021-05-28 03:45:00|6545.6|6519.4|6549.5|6523.3|6549.5|6523.3|6545.6|6519.4|0
1622173800000|2021-05-28 03:50:00|6550.9|6524.7|6552.8|6526.6|6552.8|6526.6|6550.1|6523.9|0
1622174100000|2021-05-28 03:55:00|6553|6526.8|6556.2|6530|6557.1|6530.9|6553|6526.8|0
1622174400000|2021-05-28 04:00:00|6555|6528.8|6552.5|6526.3|6556.2|6530|6552.5|6526.3|0
1622174700000|2021-05-28 04:05:00|6553.2|6527|6556|6529.8|6556|6529.8|6552.6|6526.4|0
1622175000000|2021-05-28 04:10:00|6557.6|6531.4|6554|6527.8|6557.6|6531.4|6553.7|6527.5|0
1622175300000|2021-05-28 04:15:00|6554.3|6528.1|6553.3|6527.1|6554.5|6528.3|6552.2|6526|0
1622175600000|2021-05-28 04:20:00|6551.6|6525.4|6552.1|6525.9|6552.9|6526.7|6551|6524.8|0
1622175900000|2021-05-28 04:25:00|6551.7|6525.5|6547.3|6521.1|6552.7|6526.5|6547.3|6521.1|0
1622176200000|2021-05-28 04:30:00|6546.4|6520.2|6550.8|6524.6|6553|6526.8|6546.4|6520.2|0
1622176500000|2021-05-28 04:35:00|6551.5|6525.3|6549.7|6523.5|6551.5|6525.3|6548.3|6522.1|0
1622176800000|2021-05-28 04:40:00|6550|6523.8|6552.1|6525.9|6553.3|6527.1|6548.8|6522.6|0
1622177100000|2021-05-28 04:45:00|6551.9|6525.7|6551.7|6525.5|6552.2|6526|6550.2|6524|0
1622177400000|2021-05-28 04:50:00|6550.4|6524.2|6553.1|6526.9|6553.1|6526.9|6549.3|6523.1|0
1622177700000|2021-05-28 04:55:00|6553.4|6527.2|6552|6525.8|6555.3|6529.1|6552|6525.8|0
1622178000000|2021-05-28 05:00:00|6554.7|6528.5|6554.9|6528.7|6555.7|6529.5|6554|6527.8|0
1622178300000|2021-05-28 05:05:00|6555.1|6528.9|6560.7|6534.5|6560.7|6534.5|6555.1|6528.9|0
1622178600000|2021-05-28 05:10:00|6560.6|6534.4|6560.1|6533.9|6561.5|6535.3|6559.8|6533.6|0
1622178900000|2021-05-28 05:15:00|6561.4|6535.2|6559.1|6532.9|6561.5|6535.3|6559.1|6532.9|0
1622179200000|2021-05-28 05:20:00|6559.5|6533.3|6558.9|6532.7|6560.3|6534.1|6558.1|6531.9|0
1622179500000|2021-05-28 05:25:00|6559.6|6533.4|6559.7|6533.5|6559.9|6533.7|6558.6|6532.4|0
1622179800000|2021-05-28 05:30:00|6559.8|6533.6|6562.9|6536.7|6562.9|6536.7|6558.3|6532.1|0
1622180100000|2021-05-28 05:35:00|6563.5|6537.3|6563.5|6537.3|6564|6537.8|6562.9|6536.7|0
1622180400000|2021-05-28 05:40:00|6561.6|6535.4|6559.5|6533.3|6562|6535.8|6558.7|6532.5|0
1622180700000|2021-05-28 05:45:00|6561.4|6535.2|6562.7|6536.5|6562.7|6536.5|6558.9|6532.7|0
1622181000000|2021-05-28 05:50:00|6562.3|6536.1|6567.3|6541.1|6567.3|6541.1|6562.3|6536.1|0
1622181300000|2021-05-28 05:55:00|6566|6539.8|6568.8|6542.6|6570.6|6544.4|6566|6539.8|0
1622419800000|2021-05-31 00:10:00|6584|6557.8|6578|6551.8|6584|6557.8|6572.7|6546.5|0
1622420100000|2021-05-31 00:15:00|6577.6|6551.4|6557.9|6531.7|6578.6|6552.4|6557.9|6531.7|0
1622420400000|2021-05-31 00:20:00|6558.9|6532.7|6556.1|6529.9|6558.9|6532.7|6550.4|6524.2|0
1622420700000|2021-05-31 00:25:00|6554.2|6528|6561.8|6535.6|6565.8|6539.6|6554.2|6528|0
1622421000000|2021-05-31 00:30:00|6561|6534.8|6577.3|6551.1|6577.3|6551.1|6561|6534.8|0
1622421300000|2021-05-31 00:35:00|6579.4|6553.2|6580|6553.8|6582.4|6556.2|6579.4|6553.2|0
1622421600000|2021-05-31 00:40:00|6579.8|6553.6|6578.3|6552.1|6581.7|6555.5|6578.3|6552.1|0
1622421900000|2021-05-31 00:45:00|6577.8|6551.6|6575.9|6549.7|6578.8|6552.6|6573.7|6547.5|0
1622422200000|2021-05-31 00:50:00|6576.1|6549.9|6574.2|6548|6576.4|6550.2|6573.5|6547.3|0
1622422500000|2021-05-31 00:55:00|6571.8|6545.6|6560.9|6534.7|6571.8|6545.6|6560.9|6534.7|0
1622422800000|2021-05-31 01:00:00|6561.5|6535.3|6567.2|6541|6567.2|6541|6561.5|6535.3|0
1622423100000|2021-05-31 01:05:00|6569.1|6542.9|6566.4|6540.2|6570.2|6544|6565.6|6539.4|0
1622423400000|2021-05-31 01:10:00|6568.4|6542.2|6562|6535.8|6568.6|6542.4|6559.7|6533.5|0
1622423700000|2021-05-31 01:15:00|6560.1|6533.9|6554.8|6528.6|6560.5|6534.3|6554.8|6528.6|0
1622424000000|2021-05-31 01:20:00|6557.2|6531|6560.4|6534.2|6560.8|6534.6|6557.2|6531|0
1622424300000|2021-05-31 01:25:00|6561.9|6535.7|6566.1|6539.9|6566.1|6539.9|6561.7|6535.5|0
1622424600000|2021-05-31 01:30:00|6563.8|6537.6|6560.5|6534.3|6564|6537.8|6560.5|6534.3|0
1622424900000|2021-05-31 01:35:00|6560|6533.8|6556.7|6530.5|6560.6|6534.4|6556.6|6530.4|0
1622425200000|2021-05-31 01:40:00|6557.7|6531.5|6557.2|6531|6558.5|6532.3|6554|6527.8|0
1622425500000|2021-05-31 01:45:00|6556.6|6530.4|6552|6525.8|6556.6|6530.4|6552|6525.8|0
1622425800000|2021-05-31 01:50:00|6551.4|6525.2|6547.8|6521.6|6551.4|6525.2|6547.8|6521.6|0
1622426100000|2021-05-31 01:55:00|6548.1|6521.9|6540.1|6513.9|6548.1|6521.9|6540.1|6513.9|0
1622426400000|2021-05-31 02:00:00|6540.9|6514.7|6537|6511|6540.9|6514.7|6537|6511|0
1622426700000|2021-05-31 02:05:00|6537.6|6511.6|6537.1|6511.1|6538.5|6512.3|6536.1|6510.1|0
1622427000000|2021-05-31 02:10:00|6538.6|6512.4|6535.4|6509.4|6539.5|6513.3|6535.4|6509.4|0
1622427300000|2021-05-31 02:15:00|6535.1|6509.1|6532.8|6506.8|6535.1|6509.1|6530.2|6504.2|0
1622427600000|2021-05-31 02:20:00|6533.4|6507.4|6539.9|6513.7|6540.7|6514.5|6533.4|6507.4|0
1622427900000|2021-05-31 02:25:00|6539.2|6513|6542.5|6516.3|6543.9|6517.7|6538.5|6512.3|0
1622428200000|2021-05-31 02:30:00|6541.2|6515|6534.2|6508.2|6541.2|6515|6534.2|6508.2|0
1622428500000|2021-05-31 02:35:00|6534.3|6508.3|6531.9|6505.9|6534.9|6508.9|6531.9|6505.9|0
1622428800000|2021-05-31 02:40:00|6531.4|6505.4|6535|6509|6535|6509|6531.4|6505.4|0
1622429100000|2021-05-31 02:45:00|6534.1|6508.1|6542.3|6516.1|6542.3|6516.1|6534.1|6508.1|0
1622429400000|2021-05-31 02:50:00|6543.3|6517.1|6542.1|6515.9|6544.2|6518|6542.1|6515.9|0
1622429700000|2021-05-31 02:55:00|6542.8|6516.6|6538.7|6512.5|6543.5|6517.3|6538.7|6512.5|0
1622430000000|2021-05-31 03:00:00|6537.6|6511.6|6533.7|6507.7|6537.7|6511.7|6533.7|6507.7|0
1622430300000|2021-05-31 03:05:00|6533.2|6507.2|6534.7|6508.7|6538.3|6512.1|6533.2|6507.2|0
1622430600000|2021-05-31 03:10:00|6538.3|6512.1|6540.8|6514.6|6540.9|6514.7|6537.8|6511.8|0
1622430900000|2021-05-31 03:15:00|6540.6|6514.4|6539|6512.8|6541.1|6514.9|6538.7|6512.5|0
1622431200000|2021-05-31 03:20:00|6538.8|6512.6|6536.3|6510.3|6539.2|6513|6536.3|6510.3|0
1622431500000|2021-05-31 03:25:00|6539.8|6513.6|6535.5|6509.5|6540.3|6514.1|6535.3|6509.3|0
1622431800000|2021-05-31 03:30:00|6535.9|6509.9|6531.2|6505.2|6535.9|6509.9|6531.2|6505.2|0
1622432100000|2021-05-31 03:35:00|6531.3|6505.3|6533.7|6507.7|6533.9|6507.9|6530.4|6504.4|0
1622432400000|2021-05-31 03:40:00|6533.9|6507.9|6533.8|6507.8|6537|6511|6533.8|6507.8|0
1622432700000|2021-05-31 03:45:00|6534.2|6508.2|6534.8|6508.8|6536.7|6510.7|6534|6508|0
1622433000000|2021-05-31 03:50:00|6534.2|6508.2|6534.6|6508.6|6537.2|6511.2|6534.2|6508.2|0
1622433300000|2021-05-31 03:55:00|6535.4|6509.4|6530.8|6504.8|6535.4|6509.4|6530.1|6504.1|0
1622433600000|2021-05-31 04:00:00|6530.4|6504.4|6531.6|6505.6|6532.1|6506.1|6530.3|6504.3|0
1622433900000|2021-05-31 04:05:00|6530.5|6504.5|6531.5|6505.5|6534.1|6508.1|6530.5|6504.5|0
1622434200000|2021-05-31 04:10:00|6534.4|6508.4|6531.8|6505.8|6534.4|6508.4|6531.8|6505.8|0
1622434500000|2021-05-31 04:15:00|6532.2|6506.2|6533.4|6507.4|6534.3|6508.3|6531.6|6505.6|0
1622434800000|2021-05-31 04:20:00|6533.3|6507.3|6530.9|6504.9|6534.9|6508.9|6530.9|6504.9|0
1622435100000|2021-05-31 04:25:00|6529.1|6503.1|6532.2|6506.2|6532.6|6506.6|6528.3|6502.3|0
1622435400000|2021-05-31 04:30:00|6531.8|6505.8|6530.8|6504.8|6532.4|6506.4|6530.5|6504.5|0
1622435700000|2021-05-31 04:35:00|6531.3|6505.3|6535.6|6509.6|6536|6510|6529.9|6503.9|0
1622436000000|2021-05-31 04:40:00|6534.4|6508.4|6532.5|6506.5|6534.5|6508.5|6532.5|6506.5|0
1622436300000|2021-05-31 04:45:00|6532.3|6506.3|6528.8|6502.8|6533.1|6507.1|6528.8|6502.8|0
1622436600000|2021-05-31 04:50:00|6529.7|6503.7|6525.8|6499.8|6529.7|6503.7|6525.8|6499.8|0
1622436900000|2021-05-31 04:55:00|6527.2|6501.2|6528.9|6502.9|6528.9|6502.9|6526.3|6500.3|0
1622437200000|2021-05-31 05:00:00|6530.8|6504.8|6532.3|6506.3|6532.3|6506.3|6529.8|6503.8|0
1622437500000|2021-05-31 05:05:00|6530.7|6504.7|6529.2|6503.2|6531.6|6505.6|6528.5|6502.5|0
1622437800000|2021-05-31 05:10:00|6529.9|6503.9|6531.3|6505.3|6531.3|6505.3|6528.3|6502.3|0
1622438100000|2021-05-31 05:15:00|6532|6506|6531.5|6505.5|6532.3|6506.3|6530.4|6504.4|0
1622438400000|2021-05-31 05:20:00|6532.1|6506.1|6535.5|6509.5|6535.9|6509.9|6532.1|6506.1|0
1622438700000|2021-05-31 05:25:00|6536.2|6510.2|6532.4|6506.4|6536.2|6510.2|6531.5|6505.5|0
1622439000000|2021-05-31 05:30:00|6528.8|6502.8|6522.6|6496.6|6528.8|6502.8|6522.6|6496.6|0
1622439300000|2021-05-31 05:35:00|6522.9|6496.9|6524.1|6498.1|6525.2|6499.2|6521.9|6495.9|0
1622439600000|2021-05-31 05:40:00|6524.4|6498.4|6524.8|6498.8|6524.8|6498.8|6523.5|6497.5|0
1622439900000|2021-05-31 05:45:00|6526.3|6500.3|6529.9|6503.9|6530.8|6504.8|6526.1|6500.1|0
1622440200000|2021-05-31 05:50:00|6530.9|6504.9|6533.6|6507.6|6535.5|6509.5|6528.7|6502.7|0
1622440500000|2021-05-31 05:55:00|6533.8|6507.8|6530.9|6504.9|6534.4|6508.4|6527|6501|0
1622506200000|2021-06-01 00:10:00|6492.4|6466.4|6485.1|6459.3|6492.4|6466.4|6476.9|6451.1|0
1622506500000|2021-06-01 00:15:00|6484.3|6458.5|6486.6|6460.8|6490.3|6464.3|6483.8|6458|0
1622506800000|2021-06-01 00:20:00|6484.1|6458.3|6492.8|6466.8|6493.4|6467.4|6484.1|6458.3|0
1622507100000|2021-06-01 00:25:00|6493.1|6467.1|6491.7|6465.7|6493.1|6467.1|6489|6463|0
1622507400000|2021-06-01 00:30:00|6493.5|6467.5|6495.6|6469.6|6498.6|6472.6|6493.5|6467.5|0
1622507700000|2021-06-01 00:35:00|6495.8|6469.8|6496|6470|6501.2|6475.2|6495.8|6469.8|0
1622508000000|2021-06-01 00:40:00|6497.2|6471.2|6492.5|6466.5|6497.2|6471.2|6492.5|6466.5|0
1622508300000|2021-06-01 00:45:00|6493.9|6467.9|6489.3|6463.3|6495.3|6469.3|6489.3|6463.3|0
1622508600000|2021-06-01 00:50:00|6491.2|6465.2|6485.2|6459.4|6491.2|6465.2|6485.2|6459.4|0
1622508900000|2021-06-01 00:55:00|6485.3|6459.5|6481.2|6455.4|6485.3|6459.5|6481.2|6455.4|0
1622509200000|2021-06-01 01:00:00|6480.9|6455.1|6485.4|6459.6|6486.8|6461|6480.9|6455.1|0
1622509500000|2021-06-01 01:05:00|6487|6461.2|6489.2|6463.2|6490.5|6464.5|6487|6461.2|0
1622509800000|2021-06-01 01:10:00|6488.4|6462.4|6483.9|6458.1|6488.4|6462.4|6483.9|6458.1|0
1622510100000|2021-06-01 01:15:00|6483.1|6457.3|6476.9|6451.1|6483.1|6457.3|6476.9|6451.1|0
1622510400000|2021-06-01 01:20:00|6475.5|6449.7|6475.5|6449.7|6480.2|6454.4|6475.5|6449.7|0
1622510700000|2021-06-01 01:25:00|6476.1|6450.3|6474.1|6448.3|6477.1|6451.3|6474.1|6448.3|0
1622511000000|2021-06-01 01:30:00|6471.7|6445.9|6462|6436.2|6471.7|6445.9|6458.7|6432.9|0
1622511300000|2021-06-01 01:35:00|6463.7|6437.9|6464.7|6438.9|6466.7|6440.9|6462.8|6437|0
1622511600000|2021-06-01 01:40:00|6465.7|6439.9|6468.7|6442.9|6468.9|6443.1|6465.3|6439.5|0
1622511900000|2021-06-01 01:45:00|6469|6443.2|6472.4|6446.6|6473.5|6447.7|6469|6443.2|0
1622512200000|2021-06-01 01:50:00|6469.7|6443.9|6470|6444.2|6470|6444.2|6467.2|6441.4|0
1622512500000|2021-06-01 01:55:00|6470.6|6444.8|6466.7|6440.9|6473.2|6447.4|6466.7|6440.9|0
1622512800000|2021-06-01 02:00:00|6466.8|6441|6469.4|6443.6|6471|6445.2|6466.8|6441|0
1622513100000|2021-06-01 02:05:00|6471.1|6445.3|6468.2|6442.4|6471.1|6445.3|6468.2|6442.4|0
1622513400000|2021-06-01 02:10:00|6468.3|6442.5|6470.3|6444.5|6470.3|6444.5|6467.2|6441.4|0
1622513700000|2021-06-01 02:15:00|6470.9|6445.1|6469.9|6444.1|6472.4|6446.6|6469.9|6444.1|0
1622514000000|2021-06-01 02:20:00|6471.7|6445.9|6471.9|6446.1|6473.9|6448.1|6471.7|6445.9|0
1622514300000|2021-06-01 02:25:00|6472.3|6446.5|6474.6|6448.8|6475.2|6449.4|6471.3|6445.5|0
1622514600000|2021-06-01 02:30:00|6475.1|6449.3|6471.9|6446.1|6475.1|6449.3|6471.1|6445.3|0
1622514900000|2021-06-01 02:35:00|6474|6448.2|6477.1|6451.3|6477.1|6451.3|6473.4|6447.6|0
1622515200000|2021-06-01 02:40:00|6477|6451.2|6480.8|6455|6480.8|6455|6477|6451.2|0
1622515500000|2021-06-01 02:45:00|6481.3|6455.5|6483.7|6457.9|6484|6458.2|6481.3|6455.5|0
1622515800000|2021-06-01 02:50:00|6483.4|6457.6|6484.2|6458.4|6485.9|6460.1|6482.8|6457|0
1622516100000|2021-06-01 02:55:00|6483.7|6457.9|6483.5|6457.7|6485.2|6459.4|6481.4|6455.6|0
1622516400000|2021-06-01 03:00:00|6484.1|6458.3|6488|6462.1|6488|6462.1|6484.1|6458.3|0
1622516700000|2021-06-01 03:05:00|6487.5|6461.7|6485.8|6460|6488.4|6462.4|6484.3|6458.5|0
1622517000000|2021-06-01 03:10:00|6485.9|6460.1|6488.4|6462.4|6488.6|6462.6|6484.6|6458.8|0
1622517300000|2021-06-01 03:15:00|6488.5|6462.5|6488.7|6462.7|6489|6463|6488.2|6462.2|0
1622517600000|2021-06-01 03:20:00|6488.5|6462.5|6489.6|6463.6|6490|6464|6487.6|6461.8|0
1622517900000|2021-06-01 03:25:00|6490|6464|6495.6|6469.6|6495.6|6469.6|6489.8|6463.8|0
1622518200000|2021-06-01 03:30:00|6497.2|6471.2|6493.3|6467.3|6497.2|6471.2|6493.3|6467.3|0
1622518500000|2021-06-01 03:35:00|6496.1|6470.1|6493.3|6467.3|6497.6|6471.6|6493.3|6467.3|0
1622518800000|2021-06-01 03:40:00|6493.5|6467.5|6492.3|6466.3|6493.5|6467.5|6489.8|6463.8|0
1622519100000|2021-06-01 03:45:00|6490.1|6464.1|6492.9|6466.9|6492.9|6466.9|6489.3|6463.3|0
1622519400000|2021-06-01 03:50:00|6494.1|6468.1|6489.1|6463.1|6494.1|6468.1|6488.9|6462.9|0
1622519700000|2021-06-01 03:55:00|6487.3|6461.5|6483.4|6457.6|6487.3|6461.5|6481.5|6455.7|0
1622520000000|2021-06-01 04:00:00|6483.7|6457.9|6484.1|6458.3|6485.8|6460|6481.7|6455.9|0
1622520300000|2021-06-01 04:05:00|6483.6|6457.8|6485.2|6459.4|6485.8|6460|6482.9|6457.1|0
1622520600000|2021-06-01 04:10:00|6484.3|6458.5|6482.9|6457.1|6484.3|6458.5|6482.9|6457.1|0
1622520900000|2021-06-01 04:15:00|6483.9|6458.1|6482.5|6456.7|6483.9|6458.1|6481.2|6455.4|0
1622521200000|2021-06-01 04:20:00|6483|6457.2|6483.5|6457.7|6484.1|6458.3|6481.9|6456.1|0
1622521500000|2021-06-01 04:25:00|6483.4|6457.6|6483.3|6457.5|6483.6|6457.8|6481.8|6456|0
1622521800000|2021-06-01 04:30:00|6482.6|6456.8|6492.5|6466.5|6492.5|6466.5|6482.6|6456.8|0
1622522100000|2021-06-01 04:35:00|6488.9|6462.9|6489.4|6463.4|6490|6464|6487.7|6461.9|0
1622522400000|2021-06-01 04:40:00|6489.6|6463.6|6492.8|6466.8|6492.8|6466.8|6488.7|6462.7|0
1622522700000|2021-06-01 04:45:00|6494.7|6468.7|6498.4|6472.4|6498.7|6472.7|6493.5|6467.5|0
1622523000000|2021-06-01 04:50:00|6499.6|6473.6|6496.7|6470.7|6500.9|6474.9|6496.7|6470.7|0
1622523300000|2021-06-01 04:55:00|6497.1|6471.1|6496.2|6470.2|6497.4|6471.4|6494.6|6468.6|0
1622523600000|2021-06-01 05:00:00|6495.3|6469.3|6493.3|6467.3|6495.4|6469.4|6493|6467|0
1622523900000|2021-06-01 05:05:00|6492.9|6466.9|6490.9|6464.9|6492.9|6466.9|6490|6464|0
1622524200000|2021-06-01 05:10:00|6490.5|6464.5|6490.1|6464.1|6491.3|6465.3|6490|6464|0
1622524500000|2021-06-01 05:15:00|6489.7|6463.7|6489.3|6463.3|6489.7|6463.7|6488.1|6462.1|0
1622524800000|2021-06-01 05:20:00|6489.8|6463.8|6488.9|6462.9|6489.8|6463.8|6486.4|6460.6|0
1622525100000|2021-06-01 05:25:00|6488.2|6462.2|6488.5|6462.5|6488.6|6462.6|6487.3|6461.5|0
1622525400000|2021-06-01 05:30:00|6487.7|6461.9|6492.2|6466.2|6493.3|6467.3|6487.6|6461.8|0
1622525700000|2021-06-01 05:35:00|6492|6466|6491.3|6465.3|6492|6466|6490.2|6464.2|0
1622526000000|2021-06-01 05:40:00|6491.4|6465.4|6490.7|6464.7|6491.5|6465.5|6489.8|6463.8|0
1622526300000|2021-06-01 05:45:00|6490.6|6464.6|6493.9|6467.9|6494.8|6468.8|6490.6|6464.6|0
1622526600000|2021-06-01 05:50:00|6494.9|6468.9|6491.7|6465.7|6496.1|6470.1|6491.7|6465.7|0
1622526900000|2021-06-01 05:55:00|6491|6465|6490.3|6464.3|6492.1|6466.1|6489.6|6463.6|0
1622592600000|2021-06-02 00:10:00|6476.2|6450.4|6484.6|6458.8|6487.6|6461.8|6474.3|6448.5|0
1622592900000|2021-06-02 00:15:00|6489|6463|6493.6|6467.6|6499.3|6473.3|6489|6463|0
1622593200000|2021-06-02 00:20:00|6498.1|6472.1|6503.1|6477.1|6505.2|6479.2|6497.6|6471.6|0
1622593500000|2021-06-02 00:25:00|6506.4|6480.4|6503.6|6477.6|6509.3|6483.3|6498.7|6472.7|0
1622593800000|2021-06-02 00:30:00|6501.3|6475.3|6508.6|6482.6|6509.1|6483.1|6499.7|6473.7|0
1622594100000|2021-06-02 00:35:00|6506.6|6480.6|6502|6476|6507|6481|6497.9|6471.9|0
1622594400000|2021-06-02 00:40:00|6503.4|6477.4|6505.5|6479.5|6506.4|6480.4|6502.1|6476.1|0
1622594700000|2021-06-02 00:45:00|6503.1|6477.1|6504.2|6478.2|6507.9|6481.9|6503|6477|0
1622595000000|2021-06-02 00:50:00|6502.4|6476.4|6513.1|6487.1|6513.1|6487.1|6502.4|6476.4|0
1622595300000|2021-06-02 00:55:00|6513.9|6487.9|6513.8|6487.8|6515|6489|6512.8|6486.8|0
1622595600000|2021-06-02 01:00:00|6516.2|6490.2|6515|6489|6516.2|6490.2|6512.3|6486.3|0
1622595900000|2021-06-02 01:05:00|6513.7|6487.7|6511.2|6485.2|6514|6488|6510.4|6484.4|0
1622596200000|2021-06-02 01:10:00|6510|6484|6508.5|6482.5|6510|6484|6504.8|6478.8|0
1622596500000|2021-06-02 01:15:00|6507.1|6481.1|6508.4|6482.4|6509.4|6483.4|6506.2|6480.2|0
1622596800000|2021-06-02 01:20:00|6509.1|6483.1|6503.1|6477.1|6509.1|6483.1|6503.1|6477.1|0
1622597100000|2021-06-02 01:25:00|6502.2|6476.2|6493.9|6467.9|6502.2|6476.2|6493.9|6467.9|0
1622597400000|2021-06-02 01:30:00|6492.6|6466.6|6491.5|6465.5|6492.6|6466.6|6488.3|6462.3|0
1622597700000|2021-06-02 01:35:00|6493.1|6467.1|6499.3|6473.3|6500.6|6474.6|6493.1|6467.1|0
1622598000000|2021-06-02 01:40:00|6500.2|6474.2|6500|6474|6503.7|6477.7|6500|6474|0
1622598300000|2021-06-02 01:45:00|6500.1|6474.1|6495.3|6469.3|6500.6|6474.6|6494.5|6468.5|0
1622598600000|2021-06-02 01:50:00|6494.6|6468.6|6496.4|6470.4|6496.4|6470.4|6491.9|6465.9|0
1622598900000|2021-06-02 01:55:00|6497|6471|6503.8|6477.8|6504.9|6478.9|6497|6471|0
1622599200000|2021-06-02 02:00:00|6504.5|6478.5|6500.7|6474.7|6504.5|6478.5|6500.7|6474.7|0
1622599500000|2021-06-02 02:05:00|6502.2|6476.2|6499.8|6473.8|6502.2|6476.2|6499.7|6473.7|0
1622599800000|2021-06-02 02:10:00|6501.1|6475.1|6505.6|6479.6|6506.3|6480.3|6500.7|6474.7|0
1622600100000|2021-06-02 02:15:00|6505.9|6479.9|6503.4|6477.4|6505.9|6479.9|6501.5|6475.5|0
1622600400000|2021-06-02 02:20:00|6502.8|6476.8|6503.1|6477.1|6505.3|6479.3|6502.8|6476.8|0
1622600700000|2021-06-02 02:25:00|6503.9|6477.9|6507.7|6481.7|6508.1|6482.1|6503.9|6477.9|0
1622601000000|2021-06-02 02:30:00|6506.6|6480.6|6502.1|6476.1|6506.6|6480.6|6502.1|6476.1|0
1622601300000|2021-06-02 02:35:00|6502.6|6476.6|6503.5|6477.5|6504.3|6478.3|6502.6|6476.6|0
1622601600000|2021-06-02 02:40:00|6504.2|6478.2|6509.3|6483.3|6509.3|6483.3|6504.1|6478.1|0
1622601900000|2021-06-02 02:45:00|6509.6|6483.6|6510.2|6484.2|6510.2|6484.2|6509.6|6483.6|0
1622602200000|2021-06-02 02:50:00|6510.8|6484.8|6511.2|6485.2|6513.1|6487.1|6507.6|6481.6|0
1622602500000|2021-06-02 02:55:00|6511.5|6485.5|6510.2|6484.2|6511.5|6485.5|6509.7|6483.7|0
1622602800000|2021-06-02 03:00:00|6509.8|6483.8|6509.8|6483.8|6510.6|6484.6|6509.4|6483.4|0
1622603100000|2021-06-02 03:05:00|6510.2|6484.2|6509.1|6483.1|6510.6|6484.6|6509.1|6483.1|0
1622603400000|2021-06-02 03:10:00|6511.2|6485.2|6521.2|6495.2|6521.5|6495.5|6511.2|6485.2|0
1622603700000|2021-06-02 03:15:00|6521.1|6495.1|6519.4|6493.4|6522.6|6496.6|6518.9|6492.9|0
1622604000000|2021-06-02 03:20:00|6520.1|6494.1|6519.2|6493.2|6520.5|6494.5|6518.8|6492.8|0
1622604300000|2021-06-02 03:25:00|6519.7|6493.7|6519.7|6493.7|6521.2|6495.2|6519|6493|0
1622604600000|2021-06-02 03:30:00|6517.9|6491.9|6520.1|6494.1|6520.5|6494.5|6517.9|6491.9|0
1622604900000|2021-06-02 03:35:00|6520|6494|6522.4|6496.4|6522.5|6496.5|6520|6494|0
1622605200000|2021-06-02 03:40:00|6520.6|6494.6|6522.5|6496.5|6523.5|6497.5|6520.6|6494.6|0
1622605500000|2021-06-02 03:45:00|6521.6|6495.6|6524.9|6498.9|6525.4|6499.4|6521.6|6495.6|0
1622605800000|2021-06-02 03:50:00|6525.5|6499.5|6523.6|6497.6|6525.5|6499.5|6523.3|6497.3|0
1622606100000|2021-06-02 03:55:00|6523|6497|6521.1|6495.1|6523.2|6497.2|6521.1|6495.1|0
1622606400000|2021-06-02 04:00:00|6520.7|6494.7|6521.4|6495.4|6521.4|6495.4|6519.6|6493.6|0
1622606700000|2021-06-02 04:05:00|6520.1|6494.1|6522.7|6496.7|6522.7|6496.7|6520|6494|0
1622607000000|2021-06-02 04:10:00|6521.9|6495.9|6522|6496|6522.7|6496.7|6521.5|6495.5|0
1622607300000|2021-06-02 04:15:00|6521.9|6495.9|6524.2|6498.2|6524.2|6498.2|6521.9|6495.9|0
1622607600000|2021-06-02 04:20:00|6523.5|6497.5|6523.1|6497.1|6524.3|6498.3|6523.1|6497.1|0
1622607900000|2021-06-02 04:25:00|6523.6|6497.6|6523|6497|6523.8|6497.8|6522.7|6496.7|0
1622608200000|2021-06-02 04:30:00|6522.7|6496.7|6520.6|6494.6|6522.7|6496.7|6520.2|6494.2|0
1622608500000|2021-06-02 04:35:00|6521|6495|6517.2|6491.2|6521.6|6495.6|6516.9|6490.9|0
1622608800000|2021-06-02 04:40:00|6517.7|6491.7|6523.5|6497.5|6523.5|6497.5|6517.7|6491.7|0
1622609100000|2021-06-02 04:45:00|6523.1|6497.1|6520.7|6494.7|6523.1|6497.1|6520|6494|0
1622609400000|2021-06-02 04:50:00|6522.2|6496.2|6522|6496|6522.3|6496.3|6520.4|6494.4|0
1622609700000|2021-06-02 04:55:00|6522.4|6496.4|6521.7|6495.7|6522.8|6496.8|6521.7|6495.7|0
1622610000000|2021-06-02 05:00:00|6521.2|6495.2|6522.7|6496.7|6523|6497|6521|6495|0
1622610300000|2021-06-02 05:05:00|6522.3|6496.3|6521.5|6495.5|6522.3|6496.3|6520.7|6494.7|0
1622610600000|2021-06-02 05:10:00|6521.3|6495.3|6516.2|6490.2|6521.3|6495.3|6516.2|6490.2|0
1622610900000|2021-06-02 05:15:00|6515.9|6489.9|6511.4|6485.4|6516|6490|6509.3|6483.3|0
1622611200000|2021-06-02 05:20:00|6510.8|6484.8|6512.8|6486.8|6513.9|6487.9|6509.6|6483.6|0
1622611500000|2021-06-02 05:25:00|6512.5|6486.5|6514.3|6488.3|6514.3|6488.3|6512|6486|0
1622611800000|2021-06-02 05:30:00|6515.4|6489.4|6518|6492|6518|6492|6514.9|6488.9|0
1622612100000|2021-06-02 05:35:00|6518.5|6492.5|6518.6|6492.6|6520|6494|6517.2|6491.2|0
1622612400000|2021-06-02 05:40:00|6517.7|6491.7|6518.3|6492.3|6520.1|6494.1|6516.5|6490.5|0
1622612700000|2021-06-02 05:45:00|6517.8|6491.8|6523.6|6497.6|6523.6|6497.6|6517.2|6491.2|0
1622613000000|2021-06-02 05:50:00|6522.8|6496.8|6517.7|6491.7|6523.5|6497.5|6517.7|6491.7|0
1622613300000|2021-06-02 05:55:00|6517.4|6491.4|6519.4|6493.4|6521.3|6495.3|6517.4|6491.4|0
1622679000000|2021-06-03 00:10:00|6553.9|6527.7|6563.8|6537.6|6563.8|6537.6|6553.9|6527.7|0
1622679300000|2021-06-03 00:15:00|6562.7|6536.5|6568.8|6542.6|6573.7|6547.5|6562.7|6536.5|0
1622679600000|2021-06-03 00:20:00|6570.3|6544.1|6575.6|6549.4|6578.7|6552.5|6570.3|6544.1|0
1622679900000|2021-06-03 00:25:00|6573.4|6547.2|6581.4|6555.2|6581.4|6555.2|6573.4|6547.2|0
1622680200000|2021-06-03 00:30:00|6584.9|6558.7|6582.8|6556.6|6589|6562.6|6581.4|6555.2|0
1622680500000|2021-06-03 00:35:00|6581.5|6555.3|6585.9|6559.7|6585.9|6559.7|6581.4|6555.2|0
1622680800000|2021-06-03 00:40:00|6583.9|6557.7|6578.8|6552.6|6586|6559.8|6578.8|6552.6|0
1622681100000|2021-06-03 00:45:00|6578.7|6552.5|6578.6|6552.4|6579.7|6553.5|6575.7|6549.5|0
1622681400000|2021-06-03 00:50:00|6579.2|6553|6583.9|6557.7|6583.9|6557.7|6579.2|6553|0
1622681700000|2021-06-03 00:55:00|6583.8|6557.6|6582.9|6556.7|6584.6|6558.4|6580.7|6554.5|0
1622682000000|2021-06-03 01:00:00|6582.6|6556.4|6588.2|6561.9|6588.2|6561.9|6581|6554.8|0
1622682300000|2021-06-03 01:05:00|6588.5|6562.1|6590.3|6563.9|6592|6565.6|6588.5|6562.1|0
1622682600000|2021-06-03 01:10:00|6589.8|6563.4|6591.3|6564.9|6591.4|6565|6587.6|6561.4|0
1622682900000|2021-06-03 01:15:00|6592.4|6566|6586.3|6560.1|6592.5|6566.1|6586.3|6560.1|0
1622683200000|2021-06-03 01:20:00|6586.5|6560.3|6595.4|6569|6595.4|6569|6586.5|6560.3|0
1622683500000|2021-06-03 01:25:00|6597.6|6571.2|6605|6578.6|6605|6578.6|6597.6|6571.2|0
1622683800000|2021-06-03 01:30:00|6605.6|6579.2|6610|6583.6|6610|6583.6|6605.6|6579.2|0
1622684100000|2021-06-03 01:35:00|6609.2|6582.8|6607.3|6580.9|6610.3|6583.9|6607.2|6580.8|0
1622684400000|2021-06-03 01:40:00|6607.5|6581.1|6610.1|6583.7|6611.4|6585|6607.5|6581.1|0
1622684700000|2021-06-03 01:45:00|6609.6|6583.2|6608|6581.6|6611.4|6585|6608|6581.6|0
1622685000000|2021-06-03 01:50:00|6605.9|6579.5|6607.5|6581.1|6607.5|6581.1|6602.9|6576.5|0
1622685300000|2021-06-03 01:55:00|6607.7|6581.3|6603.3|6576.9|6607.9|6581.5|6602.8|6576.4|0
1622685600000|2021-06-03 02:00:00|6602.7|6576.3|6600|6573.6|6602.9|6576.5|6599.9|6573.5|0
1622685900000|2021-06-03 02:05:00|6599.8|6573.4|6597.8|6571.4|6601.1|6574.7|6597.7|6571.3|0
1622686200000|2021-06-03 02:10:00|6597.3|6570.9|6595.9|6569.5|6600.8|6574.4|6595.6|6569.2|0
1622686500000|2021-06-03 02:15:00|6595.5|6569.1|6591.7|6565.3|6597.1|6570.7|6591.6|6565.2|0
1622686800000|2021-06-03 02:20:00|6591.6|6565.2|6587.8|6561.6|6592.5|6566.1|6587.8|6561.6|0
1622687100000|2021-06-03 02:25:00|6588.2|6561.9|6584.6|6558.4|6591.1|6564.7|6584.6|6558.4|0
1622687400000|2021-06-03 02:30:00|6583.8|6557.6|6575.8|6549.6|6584.7|6558.5|6575.8|6549.6|0
1622687700000|2021-06-03 02:35:00|6574.2|6548|6576.1|6549.9|6577.3|6551.1|6574.2|6548|0
1622688000000|2021-06-03 02:40:00|6575.2|6549|6574.7|6548.5|6579.9|6553.7|6574.4|6548.2|0
1622688300000|2021-06-03 02:45:00|6575.5|6549.3|6577|6550.8|6578.9|6552.7|6575.5|6549.3|0
1622688600000|2021-06-03 02:50:00|6576.8|6550.6|6575|6548.8|6577.3|6551.1|6574.5|6548.3|0
1622688900000|2021-06-03 02:55:00|6574.7|6548.5|6572.1|6545.9|6574.8|6548.6|6572.1|6545.9|0
1622689200000|2021-06-03 03:00:00|6570.8|6544.6|6568.1|6541.9|6572.8|6546.6|6568.1|6541.9|0
1622689500000|2021-06-03 03:05:00|6568.2|6542|6562.6|6536.4|6568.2|6542|6562|6535.8|0
1622689800000|2021-06-03 03:10:00|6563.2|6537|6562.2|6536|6563.2|6537|6560.3|6534.1|0
1622690100000|2021-06-03 03:15:00|6562.1|6535.9|6560.3|6534.1|6562.1|6535.9|6559.8|6533.6|0
1622690400000|2021-06-03 03:20:00|6561.1|6534.9|6555.9|6529.7|6563.9|6537.7|6554.9|6528.7|0
1622690700000|2021-06-03 03:25:00|6557.1|6530.9|6555.8|6529.6|6557.3|6531.1|6554.4|6528.2|0
1622691000000|2021-06-03 03:30:00|6555.6|6529.4|6559|6532.8|6561|6534.8|6555.6|6529.4|0
1622691300000|2021-06-03 03:35:00|6559.3|6533.1|6560.7|6534.5|6560.7|6534.5|6555.9|6529.7|0
1622691600000|2021-06-03 03:40:00|6562.5|6536.3|6561.8|6535.6|6564.1|6537.9|6561.2|6535|0
1622691900000|2021-06-03 03:45:00|6561.3|6535.1|6561.7|6535.5|6562.4|6536.2|6557.8|6531.6|0
1622692200000|2021-06-03 03:50:00|6562.9|6536.7|6562.1|6535.9|6564|6537.8|6560.7|6534.5|0
1622692500000|2021-06-03 03:55:00|6563|6536.8|6568.5|6542.3|6568.5|6542.3|6563|6536.8|0
1622692800000|2021-06-03 04:00:00|6569|6542.8|6566.7|6540.5|6572.7|6546.5|6566.7|6540.5|0
1622693100000|2021-06-03 04:05:00|6567.2|6541|6566.2|6540|6567.3|6541.1|6564.2|6538|0
1622693400000|2021-06-03 04:10:00|6566.6|6540.4|6563.3|6537.1|6566.6|6540.4|6563.3|6537.1|0
1622693700000|2021-06-03 04:15:00|6564.4|6538.2|6569.9|6543.7|6569.9|6543.7|6563.2|6537|0
1622694000000|2021-06-03 04:20:00|6572.3|6546.1|6581.4|6555.2|6581.4|6555.2|6572.3|6546.1|0
1622694300000|2021-06-03 04:25:00|6580.9|6554.7|6580.6|6554.4|6581.9|6555.7|6580.6|6554.4|0
1622694600000|2021-06-03 04:30:00|6581.2|6555|6585.1|6558.9|6585.5|6559.3|6581.2|6555|0
1622694900000|2021-06-03 04:35:00|6585|6558.8|6585.7|6559.5|6585.7|6559.5|6583.2|6557|0
1622695200000|2021-06-03 04:40:00|6587.3|6561.1|6586.1|6559.9|6590.1|6563.7|6586.1|6559.9|0
1622695500000|2021-06-03 04:45:00|6585.2|6559|6589|6562.6|6589|6562.6|6585.2|6559|0
1622695800000|2021-06-03 04:50:00|6588.8|6562.4|6596.5|6570.1|6596.5|6570.1|6588.6|6562.2|0
1622696100000|2021-06-03 04:55:00|6595.4|6569|6592.4|6566|6595.4|6569|6591.9|6565.5|0
1622696400000|2021-06-03 05:00:00|6593.2|6566.8|6592.1|6565.7|6593.2|6566.8|6590.5|6564.1|0
1622696700000|2021-06-03 05:05:00|6591|6564.6|6580.6|6554.4|6591|6564.6|6579.7|6553.5|0
1622697000000|2021-06-03 05:10:00|6581.7|6555.5|6578|6551.8|6583.3|6557.1|6578|6551.8|0
1622697300000|2021-06-03 05:15:00|6578.4|6552.2|6589|6562.6|6589|6562.6|6578.4|6552.2|0
1622697600000|2021-06-03 05:20:00|6587.9|6561.7|6589.6|6563.2|6591.8|6565.4|6586.4|6560.2|0
1622697900000|2021-06-03 05:25:00|6588.5|6562.1|6589.7|6563.3|6591|6564.6|6588.5|6562.1|0
1622698200000|2021-06-03 05:30:00|6589|6562.6|6593.6|6567.2|6593.6|6567.2|6589|6562.6|0
1622698500000|2021-06-03 05:35:00|6593.7|6567.3|6594.4|6568|6596|6569.6|6593.7|6567.3|0
1622698800000|2021-06-03 05:40:00|6594.3|6567.9|6594.1|6567.7|6595.9|6569.5|6594.1|6567.7|0
1622699100000|2021-06-03 05:45:00|6594.6|6568.2|6592.1|6565.7|6594.6|6568.2|6588.2|6561.9|0
1622699400000|2021-06-03 05:50:00|6591.7|6565.3|6595|6568.6|6596.1|6569.7|6588.4|6562|0
1622699700000|2021-06-03 05:55:00|6593.4|6567|6591.9|6565.5|6593.9|6567.5|6591.1|6564.7|0
1622765400000|2021-06-04 00:10:00|6619.3|6592.9|6625.4|6599|6629|6602.6|6619.1|6592.7|0
1622765700000|2021-06-04 00:15:00|6626.2|6599.8|6624.7|6598.3|6626.4|6600|6623.1|6596.7|0
1622766000000|2021-06-04 00:20:00|6624.2|6597.8|6614.9|6588.5|6626.2|6599.8|6614.9|6588.5|0
1622766300000|2021-06-04 00:25:00|6615.4|6589|6621|6594.6|6621|6594.6|6615.4|6589|0
1622766600000|2021-06-04 00:30:00|6619.3|6592.9|6614.9|6588.5|6619.3|6592.9|6614|6587.6|0
1622766900000|2021-06-04 00:35:00|6616.7|6590.3|6623.8|6597.4|6623.8|6597.4|6616.7|6590.3|0
1622767200000|2021-06-04 00:40:00|6625.5|6599.1|6622.5|6596.1|6626.8|6600.4|6622.3|6595.9|0
1622767500000|2021-06-04 00:45:00|6623|6596.6|6629.5|6603.1|6630.8|6604.4|6623|6596.6|0
1622767800000|2021-06-04 00:50:00|6629.8|6603.4|6630.5|6604.1|6632.2|6605.8|6628|6601.6|0
1622768100000|2021-06-04 00:55:00|6630.6|6604.2|6632.9|6606.5|6633.7|6607.3|6630.2|6603.8|0
1622768400000|2021-06-04 01:00:00|6633.4|6607|6629.6|6603.2|6633.4|6607|6629.6|6603.2|0
1622768700000|2021-06-04 01:05:00|6630.1|6603.7|6631.6|6605.2|6632|6605.6|6629.3|6602.9|0
1622769000000|2021-06-04 01:10:00|6631.5|6605.1|6632.3|6605.9|6634.9|6608.5|6630.6|6604.2|0
1622769300000|2021-06-04 01:15:00|6632.7|6606.3|6633.8|6607.4|6633.8|6607.4|6631.2|6604.8|0
1622769600000|2021-06-04 01:20:00|6633.6|6607.2|6634.4|6608|6638.4|6611.8|6633.5|6607.1|0
1622769900000|2021-06-04 01:25:00|6633.8|6607.4|6638.1|6611.7|6638.7|6612.1|6633.8|6607.4|0
1622770200000|2021-06-04 01:30:00|6639|6612.4|6630.8|6604.4|6642.4|6615.8|6630.8|6604.4|0
1622770500000|2021-06-04 01:35:00|6628.9|6602.5|6627.7|6601.3|6628.9|6602.5|6623.8|6597.4|0
1622770800000|2021-06-04 01:40:00|6631.7|6605.3|6640.2|6613.6|6640.9|6614.3|6631.5|6605.1|0
1622771100000|2021-06-04 01:45:00|6638.7|6612.1|6639.5|6612.9|6641.9|6615.3|6638.7|6612.1|0
1622771400000|2021-06-04 01:50:00|6639.8|6613.2|6631.6|6605.2|6640.8|6614.2|6631.6|6605.2|0
1622771700000|2021-06-04 01:55:00|6631.3|6604.9|6634.3|6607.9|6637|6610.6|6631.3|6604.9|0
1622772000000|2021-06-04 02:00:00|6633.9|6607.5|6633.9|6607.5|6637.8|6611.4|6633.9|6607.5|0
1622772300000|2021-06-04 02:05:00|6634.3|6607.9|6630.5|6604.1|6636.4|6610|6630.5|6604.1|0
1622772600000|2021-06-04 02:10:00|6632.2|6605.8|6642.3|6615.7|6642.5|6615.9|6632.2|6605.8|0
1622772900000|2021-06-04 02:15:00|6642.8|6616.2|6643.3|6616.7|6645.9|6619.3|6642.3|6615.7|0
1622773200000|2021-06-04 02:20:00|6642.9|6616.3|6643.4|6616.8|6645.1|6618.5|6642.9|6616.3|0
1622773500000|2021-06-04 02:25:00|6643.9|6617.3|6647.5|6620.9|6647.5|6620.9|6643.7|6617.1|0
1622773800000|2021-06-04 02:30:00|6647.6|6621|6637.1|6610.7|6647.6|6621|6637.1|6610.7|0
1622774100000|2021-06-04 02:35:00|6639.4|6612.8|6640.5|6613.9|6641.9|6615.3|6639.4|6612.8|0
1622774400000|2021-06-04 02:40:00|6639.8|6613.2|6639.9|6613.3|6640.5|6613.9|6637.4|6611|0
1622774700000|2021-06-04 02:45:00|6642|6615.4|6642.7|6616.1|6644|6617.4|6642|6615.4|0
1622775000000|2021-06-04 02:50:00|6643.2|6616.6|6647.3|6620.7|6647.3|6620.7|6643.2|6616.6|0
1622775300000|2021-06-04 02:55:00|6649.6|6623|6651.4|6624.8|6652.5|6625.9|6649.6|6623|0
1622775600000|2021-06-04 03:00:00|6651.5|6624.9|6651.9|6625.3|6652.7|6626.1|6651.5|6624.9|0
1622775900000|2021-06-04 03:05:00|6649.6|6623|6658|6631.4|6658|6631.4|6648.9|6622.3|0
1622776200000|2021-06-04 03:10:00|6659.1|6632.5|6655.9|6629.3|6662.5|6635.9|6655.9|6629.3|0
1622776500000|2021-06-04 03:15:00|6657.2|6630.6|6659.3|6632.7|6660.8|6634.2|6657.2|6630.6|0
1622776800000|2021-06-04 03:20:00|6660.1|6633.5|6653.1|6626.5|6660.1|6633.5|6653.1|6626.5|0
1622777100000|2021-06-04 03:25:00|6651.3|6624.7|6659.5|6632.9|6659.5|6632.9|6651.3|6624.7|0
1622777400000|2021-06-04 03:30:00|6659.7|6633.1|6659.1|6632.5|6660.3|6633.7|6656.6|6630|0
1622777700000|2021-06-04 03:35:00|6658.5|6631.9|6656.6|6630|6658.9|6632.3|6654.3|6627.7|0
1622778000000|2021-06-04 03:40:00|6656.5|6629.9|6657.9|6631.3|6657.9|6631.3|6655.3|6628.7|0
1622778300000|2021-06-04 03:45:00|6658.2|6631.6|6659|6632.4|6660.5|6633.9|6657.3|6630.7|0
1622778600000|2021-06-04 03:50:00|6659.1|6632.5|6661.7|6635.1|6661.7|6635.1|6657.6|6631|0
1622778900000|2021-06-04 03:55:00|6661.5|6634.9|6663|6636.4|6663.3|6636.7|6661.5|6634.9|0
1622779200000|2021-06-04 04:00:00|6663.8|6637.2|6661.3|6634.7|6663.9|6637.3|6661.1|6634.5|0
1622779500000|2021-06-04 04:05:00|6661.6|6635|6660.5|6633.9|6662.3|6635.7|6660.5|6633.9|0
1622779800000|2021-06-04 04:10:00|6660.6|6634|6668.4|6641.8|6668.7|6642.1|6660.6|6634|0
1622780100000|2021-06-04 04:15:00|6668.5|6641.9|6667.3|6640.7|6668.5|6641.9|6666.1|6639.5|0
1622780400000|2021-06-04 04:20:00|6667.7|6641.1|6674.8|6648.2|6675.3|6648.7|6667.7|6641.1|0
1622780700000|2021-06-04 04:25:00|6674.5|6647.9|6670.4|6643.8|6674.7|6648.1|6670.4|6643.8|0
1622781000000|2021-06-04 04:30:00|6669.6|6643|6673.6|6647|6676.8|6650.2|6669.6|6643|0
1622781300000|2021-06-04 04:35:00|6674.1|6647.5|6676.3|6649.7|6677.9|6651.3|6673.5|6646.9|0
1622781600000|2021-06-04 04:40:00|6676.6|6650|6673|6646.4|6676.6|6650|6673|6646.4|0
1622781900000|2021-06-04 04:45:00|6673.3|6646.7|6672|6645.4|6673.8|6647.2|6672|6645.4|0
1622782200000|2021-06-04 04:50:00|6671.7|6645.1|6670.7|6644.1|6672.4|6645.8|6670.7|6644.1|0
1622782500000|2021-06-04 04:55:00|6671|6644.4|6674.3|6647.7|6674.3|6647.7|6669.6|6643|0
1622782800000|2021-06-04 05:00:00|6678.5|6651.9|6676.2|6649.6|6678.9|6652.3|6675.4|6648.8|0
1622783100000|2021-06-04 05:05:00|6677.2|6650.6|6671.4|6644.8|6677.2|6650.6|6670.7|6644.1|0
1622783400000|2021-06-04 05:10:00|6671.2|6644.6|6676|6649.4|6676|6649.4|6670.2|6643.6|0
1622783700000|2021-06-04 05:15:00|6677.7|6651.1|6679.1|6652.5|6679.1|6652.5|6677.7|6651.1|0
1622784000000|2021-06-04 05:20:00|6678.3|6651.7|6677.8|6651.2|6681.8|6655.2|6677.8|6651.2|0
1622784300000|2021-06-04 05:25:00|6676|6649.4|6672.8|6646.2|6678.2|6651.6|6672.8|6646.2|0
1622784600000|2021-06-04 05:30:00|6673|6646.4|6673.9|6647.3|6675.3|6648.7|6672.8|6646.2|0
1622784900000|2021-06-04 05:35:00|6674.3|6647.7|6672.8|6646.2|6674.5|6647.9|6672.5|6645.9|0
1622785200000|2021-06-04 05:40:00|6672.4|6645.8|6671.7|6645.1|6673|6646.4|6670|6643.4|0
1622785500000|2021-06-04 05:45:00|6670|6643.4|6671.9|6645.3|6672.9|6646.3|6667.3|6640.7|0
1622785800000|2021-06-04 05:50:00|6671.5|6644.9|6672|6645.4|6677|6650.4|6671.5|6644.9|0
1622786100000|2021-06-04 05:55:00|6671|6644.4|6674.1|6647.5|6676.5|6649.9|6671|6644.4|0
1623024600000|2021-06-07 00:10:00|6630|6603.6|6618.7|6592.3|6630|6603.6|6606.7|6580.3|0
1623024900000|2021-06-07 00:15:00|6620.2|6593.8|6619.6|6593.2|6625.5|6599.1|6617.3|6590.9|0
1623025200000|2021-06-07 00:20:00|6618.1|6591.7|6622.1|6595.7|6624.1|6597.7|6618.1|6591.7|0
1623025500000|2021-06-07 00:25:00|6622.9|6596.5|6630.5|6604.1|6631.3|6604.9|6622.9|6596.5|0
1623025800000|2021-06-07 00:30:00|6628.2|6601.8|6624.3|6597.9|6628.2|6601.8|6621.1|6594.7|0
1623026100000|2021-06-07 00:35:00|6624.8|6598.4|6615.2|6588.8|6624.8|6598.4|6614|6587.6|0
1623026400000|2021-06-07 00:40:00|6616|6589.6|6612.1|6585.7|6616.1|6589.7|6609.3|6582.9|0
1623026700000|2021-06-07 00:45:00|6612.7|6586.3|6613.5|6587.1|6613.5|6587.1|6607.5|6581.1|0
1623027000000|2021-06-07 00:50:00|6614.1|6587.7|6612|6585.6|6614.6|6588.2|6610.5|6584.1|0
1623027300000|2021-06-07 00:55:00|6612.7|6586.3|6609.4|6583|6613.9|6587.5|6609.3|6582.9|0
1623027600000|2021-06-07 01:00:00|6610|6583.6|6615.3|6588.9|6615.3|6588.9|6610|6583.6|0
1623027900000|2021-06-07 01:05:00|6617.4|6591|6618.4|6592|6619.4|6593|6617.2|6590.8|0
1623028200000|2021-06-07 01:10:00|6615.1|6588.7|6608.7|6582.3|6615.5|6589.1|6608.7|6582.3|0
1623028500000|2021-06-07 01:15:00|6608.6|6582.2|6599.2|6572.8|6609.2|6582.8|6598.2|6571.8|0
1623028800000|2021-06-07 01:20:00|6598.3|6571.9|6605.3|6578.9|6605.3|6578.9|6598.3|6571.9|0
1623029100000|2021-06-07 01:25:00|6606.8|6580.4|6604.5|6578.1|6607.1|6580.7|6604.5|6578.1|0
1623029400000|2021-06-07 01:30:00|6602.8|6576.4|6601.7|6575.3|6603.6|6577.2|6601.3|6574.9|0
1623029700000|2021-06-07 01:35:00|6602.4|6576|6604.4|6578|6605.9|6579.5|6602.4|6576|0
1623030000000|2021-06-07 01:40:00|6605.7|6579.3|6602|6575.6|6605.7|6579.3|6600.6|6574.2|0
1623030300000|2021-06-07 01:45:00|6601.9|6575.5|6603.2|6576.8|6604.2|6577.8|6601.1|6574.7|0
1623030600000|2021-06-07 01:50:00|6604.5|6578.1|6605.5|6579.1|6605.7|6579.3|6603.4|6577|0
1623030900000|2021-06-07 01:55:00|6604.8|6578.4|6604.4|6578|6607.1|6580.7|6604.3|6577.9|0
1623031200000|2021-06-07 02:00:00|6603|6576.6|6602.1|6575.7|6603|6576.6|6599.6|6573.2|0
1623031500000|2021-06-07 02:05:00|6602.3|6575.9|6605.9|6579.5|6606.1|6579.7|6602.3|6575.9|0
1623031800000|2021-06-07 02:10:00|6607.6|6581.2|6609.3|6582.9|6609.3|6582.9|6605.3|6578.9|0
1623032100000|2021-06-07 02:15:00|6610|6583.6|6606.8|6580.4|6610|6583.6|6606.8|6580.4|0
1623032400000|2021-06-07 02:20:00|6608.6|6582.2|6604.9|6578.5|6608.9|6582.5|6604.9|6578.5|0
1623032700000|2021-06-07 02:25:00|6606.5|6580.1|6601.4|6575|6606.5|6580.1|6600.5|6574.1|0
1623033000000|2021-06-07 02:30:00|6598.8|6572.4|6600.1|6573.7|6600.2|6573.8|6598.2|6571.8|0
1623033300000|2021-06-07 02:35:00|6600.2|6573.8|6598.7|6572.3|6600.7|6574.3|6597.4|6571|0
1623033600000|2021-06-07 02:40:00|6598.8|6572.4|6598.9|6572.5|6600|6573.6|6598|6571.6|0
1623033900000|2021-06-07 02:45:00|6598.3|6571.9|6594.3|6567.9|6598.3|6571.9|6594.3|6567.9|0
1623034200000|2021-06-07 02:50:00|6594.8|6568.4|6596.7|6570.3|6598.4|6572|6594.8|6568.4|0
1623034500000|2021-06-07 02:55:00|6595.4|6569|6596.5|6570.1|6596.6|6570.2|6594.3|6567.9|0
1623034800000|2021-06-07 03:00:00|6594.9|6568.5|6598.7|6572.3|6598.7|6572.3|6594.8|6568.4|0
1623035100000|2021-06-07 03:05:00|6599.2|6572.8|6596.4|6570|6599.2|6572.8|6594.5|6568.1|0
1623035400000|2021-06-07 03:10:00|6597.1|6570.7|6598.2|6571.8|6600.3|6573.9|6597.1|6570.7|0
1623035700000|2021-06-07 03:15:00|6598.8|6572.4|6600.4|6574|6601.1|6574.7|6598.8|6572.4|0
1623036000000|2021-06-07 03:20:00|6600.6|6574.2|6595.7|6569.3|6600.6|6574.2|6595.7|6569.3|0
1623036300000|2021-06-07 03:25:00|6595.3|6568.9|6595.6|6569.2|6596.3|6569.9|6594.5|6568.1|0
1623036600000|2021-06-07 03:30:00|6596|6569.6|6596.8|6570.4|6599|6572.6|6595.6|6569.2|0
1623036900000|2021-06-07 03:35:00|6596.7|6570.3|6597.5|6571.1|6597.5|6571.1|6595.1|6568.7|0
1623037200000|2021-06-07 03:40:00|6597.6|6571.2|6593.4|6567|6597.6|6571.2|6593.4|6567|0
1623037500000|2021-06-07 03:45:00|6593|6566.6|6592|6565.6|6593.1|6566.7|6590|6563.6|0
1623037800000|2021-06-07 03:50:00|6593|6566.6|6591.8|6565.4|6593.9|6567.5|6591.5|6565.1|0
1623038100000|2021-06-07 03:55:00|6591.4|6565|6589.1|6562.7|6591.5|6565.1|6589.1|6562.7|0
1623038400000|2021-06-07 04:00:00|6587.8|6561.6|6587.4|6561.2|6588.7|6562.3|6587.2|6561|0
1623038700000|2021-06-07 04:05:00|6587.2|6561|6587.5|6561.3|6587.5|6561.3|6585.5|6559.3|0
1623039000000|2021-06-07 04:10:00|6588|6561.8|6591.1|6564.7|6591.1|6564.7|6586.2|6560|0
1623039300000|2021-06-07 04:15:00|6594.1|6567.7|6601.2|6574.8|6601.2|6574.8|6594.1|6567.7|0
1623039600000|2021-06-07 04:20:00|6600.5|6574.1|6607.3|6580.9|6607.8|6581.4|6600.5|6574.1|0
1623039900000|2021-06-07 04:25:00|6605.9|6579.5|6602.7|6576.3|6605.9|6579.5|6602.5|6576.1|0
1623040200000|2021-06-07 04:30:00|6601.8|6575.4|6607|6580.6|6607|6580.6|6601.3|6574.9|0
1623040500000|2021-06-07 04:35:00|6607.6|6581.2|6609.6|6583.2|6609.6|6583.2|6605.5|6579.1|0
1623040800000|2021-06-07 04:40:00|6610.7|6584.3|6611.7|6585.3|6611.7|6585.3|6610|6583.6|0
1623041100000|2021-06-07 04:45:00|6612.7|6586.3|6605.6|6579.2|6613|6586.6|6605.6|6579.2|0
1623041400000|2021-06-07 04:50:00|6606.2|6579.8|6605.7|6579.3|6606.3|6579.9|6604.5|6578.1|0
1623041700000|2021-06-07 04:55:00|6607|6580.6|6607.9|6581.5|6607.9|6581.5|6605.4|6579|0
1623042000000|2021-06-07 05:00:00|6607.2|6580.8|6604.2|6577.8|6607.2|6580.8|6603|6576.6|0
1623042300000|2021-06-07 05:05:00|6603.3|6576.9|6605.4|6579|6605.4|6579|6602.5|6576.1|0
1623042600000|2021-06-07 05:10:00|6605.2|6578.8|6606|6579.6|6606|6579.6|6604.1|6577.7|0
1623042900000|2021-06-07 05:15:00|6606.3|6579.9|6610.8|6584.4|6610.8|6584.4|6606.3|6579.9|0
1623043200000|2021-06-07 05:20:00|6611.4|6585|6608.6|6582.2|6611.7|6585.3|6608.4|6582|0
1623043500000|2021-06-07 05:25:00|6608.3|6581.9|6611|6584.6|6612.6|6586.2|6608.3|6581.9|0
1623043800000|2021-06-07 05:30:00|6609.9|6583.5|6607.5|6581.1|6609.9|6583.5|6604.8|6578.4|0
1623044100000|2021-06-07 05:35:00|6607.4|6581|6606|6579.6|6607.4|6581|6604|6577.6|0
1623044400000|2021-06-07 05:40:00|6605.9|6579.5|6605.4|6579|6606.9|6580.5|6605.4|6579|0
1623044700000|2021-06-07 05:45:00|6606.1|6579.7|6603.4|6577|6606.1|6579.7|6603.2|6576.8|0
1623045000000|2021-06-07 05:50:00|6603|6576.6|6599.6|6573.2|6603|6576.6|6599.6|6573.2|0
1623045300000|2021-06-07 05:55:00|6600.3|6573.9|6602|6575.6|6602|6575.6|6599|6572.6|0
1623111000000|2021-06-08 00:10:00|6619.1|6592.7|6620.3|6593.9|6622.5|6596.1|6617.7|6591.3|0
1623111300000|2021-06-08 00:15:00|6621.7|6595.3|6621.7|6595.3|6625.9|6599.5|6621.7|6595.3|0
1623111600000|2021-06-08 00:20:00|6623.7|6597.3|6622.4|6596|6624|6597.6|6620.4|6594|0
1623111900000|2021-06-08 00:25:00|6623.3|6596.9|6622|6595.6|6625.1|6598.7|6621.8|6595.4|0
1623112200000|2021-06-08 00:30:00|6616|6589.6|6616.6|6590.2|6617.8|6591.4|6613.9|6587.5|0
1623112500000|2021-06-08 00:35:00|6615.1|6588.7|6618.6|6592.2|6618.6|6592.2|6613.9|6587.5|0
1623112800000|2021-06-08 00:40:00|6617.5|6591.1|6613.9|6587.5|6619.3|6592.9|6613.9|6587.5|0
1623113100000|2021-06-08 00:45:00|6614.1|6587.7|6622.6|6596.2|6624|6597.6|6614.1|6587.7|0
1623113400000|2021-06-08 00:50:00|6622.3|6595.9|6619.5|6593.1|6624.6|6598.2|6619.5|6593.1|0
1623113700000|2021-06-08 00:55:00|6620.1|6593.7|6613.7|6587.3|6620.1|6593.7|6612.5|6586.1|0
1623114000000|2021-06-08 01:00:00|6615|6588.6|6608.4|6582|6615.6|6589.2|6608|6581.6|0
1623114300000|2021-06-08 01:05:00|6607.9|6581.5|6607.7|6581.3|6612.3|6585.9|6607.7|6581.3|0
1623114600000|2021-06-08 01:10:00|6605.9|6579.5|6603|6576.6|6605.9|6579.5|6600.5|6574.1|0
1623114900000|2021-06-08 01:15:00|6602.7|6576.3|6605.9|6579.5|6606.5|6580.1|6602.4|6576|0
1623115200000|2021-06-08 01:20:00|6606.4|6580|6615.7|6589.3|6616.3|6589.9|6606.4|6580|0
1623115500000|2021-06-08 01:25:00|6615.1|6588.7|6613.7|6587.3|6616.6|6590.2|6612.6|6586.2|0
1623115800000|2021-06-08 01:30:00|6615|6588.6|6609.3|6582.9|6615.4|6589|6608.7|6582.3|0
1623116100000|2021-06-08 01:35:00|6608.5|6582.1|6606.8|6580.4|6608.8|6582.4|6606|6579.6|0
1623116400000|2021-06-08 01:40:00|6607.1|6580.7|6609.7|6583.3|6611.6|6585.2|6607.1|6580.7|0
1623116700000|2021-06-08 01:45:00|6610.2|6583.8|6605.8|6579.4|6611.6|6585.2|6605.8|6579.4|0
1623117000000|2021-06-08 01:50:00|6606.9|6580.5|6603.2|6576.8|6606.9|6580.5|6603.2|6576.8|0
1623117300000|2021-06-08 01:55:00|6601.2|6574.8|6597.8|6571.4|6601.2|6574.8|6597.7|6571.3|0
1623117600000|2021-06-08 02:00:00|6597.5|6571.1|6588.3|6561.9|6598.5|6572.1|6588.3|6561.9|0
1623117900000|2021-06-08 02:05:00|6587.6|6561.4|6587.8|6561.6|6590.1|6563.7|6587.3|6561.1|0
1623118200000|2021-06-08 02:10:00|6589.2|6562.8|6584.1|6557.9|6589.8|6563.4|6584.1|6557.9|0
1623118500000|2021-06-08 02:15:00|6583.6|6557.4|6584.1|6557.9|6584.1|6557.9|6581.7|6555.5|0
1623118800000|2021-06-08 02:20:00|6582.2|6556|6578.4|6552.2|6583.1|6556.9|6578.4|6552.2|0
1623119100000|2021-06-08 02:25:00|6578.9|6552.7|6579.1|6552.9|6581|6554.8|6578.3|6552.1|0
1623119400000|2021-06-08 02:30:00|6578.7|6552.5|6575.1|6548.9|6578.9|6552.7|6573.6|6547.4|0
1623119700000|2021-06-08 02:35:00|6574.8|6548.6|6574.2|6548|6574.8|6548.6|6572|6545.8|0
1623120000000|2021-06-08 02:40:00|6574.4|6548.2|6575.1|6548.9|6575.6|6549.4|6572.5|6546.3|0
1623120300000|2021-06-08 02:45:00|6574.5|6548.3|6571.5|6545.3|6574.5|6548.3|6570.2|6544|0
1623120600000|2021-06-08 02:50:00|6571.4|6545.2|6570.6|6544.4|6572.4|6546.2|6570.6|6544.4|0
1623120900000|2021-06-08 02:55:00|6571|6544.8|6569.1|6542.9|6573.4|6547.2|6568.8|6542.6|0
1623121200000|2021-06-08 03:00:00|6570.9|6544.7|6572|6545.8|6573.7|6547.5|6570.9|6544.7|0
1623121500000|2021-06-08 03:05:00|6572.3|6546.1|6572.6|6546.4|6573.8|6547.6|6572.1|6545.9|0
1623121800000|2021-06-08 03:10:00|6571.8|6545.6|6574.4|6548.2|6574.4|6548.2|6571.2|6545|0
1623122100000|2021-06-08 03:15:00|6576.8|6550.6|6575.1|6548.9|6576.8|6550.6|6574.6|6548.4|0
1623122400000|2021-06-08 03:20:00|6574.9|6548.7|6576.5|6550.3|6576.7|6550.5|6574.6|6548.4|0
1623122700000|2021-06-08 03:25:00|6577|6550.8|6579.5|6553.3|6579.5|6553.3|6576.4|6550.2|0
1623123000000|2021-06-08 03:30:00|6580.1|6553.9|6578.4|6552.2|6580.5|6554.3|6578.4|6552.2|0
1623123300000|2021-06-08 03:35:00|6577.7|6551.5|6579.7|6553.5|6580.9|6554.7|6577.7|6551.5|0
1623123600000|2021-06-08 03:40:00|6578.9|6552.7|6571.1|6544.9|6579|6552.8|6571.1|6544.9|0
1623123900000|2021-06-08 03:45:00|6571.8|6545.6|6571.4|6545.2|6574.4|6548.2|6570.5|6544.3|0
1623124200000|2021-06-08 03:50:00|6572.2|6546|6570.7|6544.5|6572.2|6546|6570.6|6544.4|0
1623124500000|2021-06-08 03:55:00|6570.4|6544.2|6574.5|6548.3|6575.9|6549.7|6570.4|6544.2|0
1623124800000|2021-06-08 04:00:00|6576.3|6550.1|6574.9|6548.7|6577|6550.8|6574.2|6548|0
1623125100000|2021-06-08 04:05:00|6574.7|6548.5|6579.1|6552.9|6579.1|6552.9|6574.7|6548.5|0
1623125400000|2021-06-08 04:10:00|6579.7|6553.5|6586.3|6560.1|6586.3|6560.1|6579.7|6553.5|0
1623125700000|2021-06-08 04:15:00|6587.4|6561.2|6591.8|6565.4|6591.8|6565.4|6587.4|6561.2|0
1623126000000|2021-06-08 04:20:00|6591.7|6565.3|6591.2|6564.8|6592.1|6565.7|6590.9|6564.5|0
1623126300000|2021-06-08 04:25:00|6594.6|6568.2|6599|6572.6|6600|6573.6|6594.6|6568.2|0
1623126600000|2021-06-08 04:30:00|6597.7|6571.3|6598.7|6572.3|6598.8|6572.4|6596.9|6570.5|0
1623126900000|2021-06-08 04:35:00|6598.8|6572.4|6598.9|6572.5|6598.9|6572.5|6596.7|6570.3|0
1623127200000|2021-06-08 04:40:00|6598.7|6572.3|6600.7|6574.3|6601.9|6575.5|6598.7|6572.3|0
1623127500000|2021-06-08 04:45:00|6600.5|6574.1|6600.2|6573.8|6601.2|6574.8|6599.7|6573.3|0
1623127800000|2021-06-08 04:50:00|6599.8|6573.4|6604.3|6577.9|6605.3|6578.9|6599.8|6573.4|0
1623128100000|2021-06-08 04:55:00|6602.8|6576.4|6601.2|6574.8|6605.2|6578.8|6601.2|6574.8|0
1623128400000|2021-06-08 05:00:00|6601.9|6575.5|6597.3|6570.9|6601.9|6575.5|6597.3|6570.9|0
1623128700000|2021-06-08 05:05:00|6599|6572.6|6599.7|6573.3|6601.6|6575.2|6599|6572.6|0
1623129000000|2021-06-08 05:10:00|6599.6|6573.2|6598.3|6571.9|6600|6573.6|6598|6571.6|0
1623129300000|2021-06-08 05:15:00|6598.1|6571.7|6596.3|6569.9|6598.9|6572.5|6596.3|6569.9|0
1623129600000|2021-06-08 05:20:00|6595.2|6568.8|6599.3|6572.9|6600|6573.6|6593.4|6567|0
1623129900000|2021-06-08 05:25:00|6602|6575.6|6605.4|6579|6605.4|6579|6602|6575.6|0
1623130200000|2021-06-08 05:30:00|6607.3|6580.9|6600.9|6574.5|6607.3|6580.9|6599.7|6573.3|0
1623130500000|2021-06-08 05:35:00|6601.2|6574.8|6605.5|6579.1|6606.6|6580.2|6601.2|6574.8|0
1623130800000|2021-06-08 05:40:00|6606.2|6579.8|6606.3|6579.9|6607.7|6581.3|6604.8|6578.4|0
1623131100000|2021-06-08 05:45:00|6606.8|6580.4|6609.4|6583|6611.3|6584.9|6604.5|6578.1|0
1623131400000|2021-06-08 05:50:00|6609|6582.6|6610.1|6583.7|6610.1|6583.7|6607.1|6580.7|0
1623131700000|2021-06-08 05:55:00|6610.6|6584.2|6611.1|6584.7|6612.6|6586.2|6608.5|6582.1|0
1623197400000|2021-06-09 00:10:00|6576.8|6550.6|6591.1|6564.7|6591.1|6564.7|6576.8|6550.6|0
1623197700000|2021-06-09 00:15:00|6591.9|6565.5|6601.8|6575.4|6601.8|6575.4|6591.9|6565.5|0
1623198000000|2021-06-09 00:20:00|6602.5|6576.1|6615.7|6589.3|6615.7|6589.3|6602.3|6575.9|0
1623198300000|2021-06-09 00:25:00|6615.8|6589.4|6608|6581.6|6616|6589.6|6607.4|6581|0
1623198600000|2021-06-09 00:30:00|6606.2|6579.8|6611.1|6584.7|6613.6|6587.2|6606|6579.6|0
1623198900000|2021-06-09 00:35:00|6607.6|6581.2|6609.1|6582.7|6610.2|6583.8|6606.9|6580.5|0
1623199200000|2021-06-09 00:40:00|6607.6|6581.2|6616.7|6590.3|6616.7|6590.3|6607.6|6581.2|0
1623199500000|2021-06-09 00:45:00|6615.6|6589.2|6615.5|6589.1|6615.6|6589.2|6611.2|6584.8|0
1623199800000|2021-06-09 00:50:00|6615.6|6589.2|6610|6583.6|6615.6|6589.2|6608.4|6582|0
1623200100000|2021-06-09 00:55:00|6607.8|6581.4|6605.2|6578.8|6607.8|6581.4|6603|6576.6|0
1623200400000|2021-06-09 01:00:00|6605.1|6578.7|6596.5|6570.1|6605.1|6578.7|6596.5|6570.1|0
1623200700000|2021-06-09 01:05:00|6599|6572.6|6599.1|6572.7|6599.1|6572.7|6594.3|6567.9|0
1623201000000|2021-06-09 01:10:00|6598.9|6572.5|6594.6|6568.2|6599.3|6572.9|6592.1|6565.7|0
1623201300000|2021-06-09 01:15:00|6596|6569.6|6587.3|6561.1|6596|6569.6|6587.3|6561.1|0
1623201600000|2021-06-09 01:20:00|6585.8|6559.6|6583.1|6556.9|6587.2|6561|6583.1|6556.9|0
1623201900000|2021-06-09 01:25:00|6584.5|6558.3|6581|6554.8|6586.2|6560|6581|6554.8|0
1623202200000|2021-06-09 01:30:00|6582.3|6556.1|6589|6562.6|6589|6562.6|6581.5|6555.3|0
1623202500000|2021-06-09 01:35:00|6589.6|6563.2|6583.4|6557.2|6592.5|6566.1|6582.2|6556|0
1623202800000|2021-06-09 01:40:00|6583.8|6557.6|6582.8|6556.6|6583.8|6557.6|6579.4|6553.2|0
1623203100000|2021-06-09 01:45:00|6582.6|6556.4|6581.8|6555.6|6584.6|6558.4|6580.5|6554.3|0
1623203400000|2021-06-09 01:50:00|6581.6|6555.4|6579.2|6553|6581.6|6555.4|6578.9|6552.7|0
1623203700000|2021-06-09 01:55:00|6578.1|6551.9|6575|6548.8|6578.1|6551.9|6574.8|6548.6|0
1623204000000|2021-06-09 02:00:00|6572.8|6546.6|6570.5|6544.3|6572.8|6546.6|6569.2|6543|0
1623204300000|2021-06-09 02:05:00|6569.8|6543.6|6569.3|6543.1|6570.7|6544.5|6568|6541.8|0
1623204600000|2021-06-09 02:10:00|6568.8|6542.6|6573|6546.8|6573.7|6547.5|6568.8|6542.6|0
1623204900000|2021-06-09 02:15:00|6571.6|6545.4|6566|6539.8|6571.6|6545.4|6565.9|6539.7|0
1623205200000|2021-06-09 02:20:00|6566.2|6540|6565|6538.8|6569.5|6543.3|6563.5|6537.3|0
1623205500000|2021-06-09 02:25:00|6565.8|6539.6|6567.7|6541.5|6569.4|6543.2|6565.8|6539.6|0
1623205800000|2021-06-09 02:30:00|6568.7|6542.5|6568.8|6542.6|6570.7|6544.5|6567.2|6541|0
1623206100000|2021-06-09 02:35:00|6568.9|6542.7|6568|6541.8|6569.2|6543|6566.7|6540.5|0
1623206400000|2021-06-09 02:40:00|6569.7|6543.5|6576.4|6550.2|6576.4|6550.2|6569.2|6543|0
1623206700000|2021-06-09 02:45:00|6576.1|6549.9|6579.4|6553.2|6579.8|6553.6|6576.1|6549.9|0
1623207000000|2021-06-09 02:50:00|6583.5|6557.3|6581.4|6555.2|6583.5|6557.3|6580.1|6553.9|0
1623207300000|2021-06-09 02:55:00|6583.7|6557.5|6583|6556.8|6584.7|6558.5|6582.7|6556.5|0
1623207600000|2021-06-09 03:00:00|6583.4|6557.2|6579.5|6553.3|6584.3|6558.1|6578.9|6552.7|0
1623207900000|2021-06-09 03:05:00|6580.5|6554.3|6583.1|6556.9|6583.1|6556.9|6580.5|6554.3|0
1623208200000|2021-06-09 03:10:00|6583|6556.8|6585.6|6559.4|6586|6559.8|6583|6556.8|0
1623208500000|2021-06-09 03:15:00|6584.4|6558.2|6581.9|6555.7|6584.8|6558.6|6581|6554.8|0
1623208800000|2021-06-09 03:20:00|6582.9|6556.7|6578.8|6552.6|6582.9|6556.7|6577.4|6551.2|0
1623209100000|2021-06-09 03:25:00|6578.5|6552.3|6580.6|6554.4|6582.8|6556.6|6578.3|6552.1|0
1623209400000|2021-06-09 03:30:00|6580.3|6554.1|6580.9|6554.7|6583.5|6557.3|6579.7|6553.5|0
1623209700000|2021-06-09 03:35:00|6580.6|6554.4|6576.3|6550.1|6581.1|6554.9|6576.2|6550|0
1623210000000|2021-06-09 03:40:00|6577.1|6550.9|6576.3|6550.1|6577.1|6550.9|6575.1|6548.9|0
1623210300000|2021-06-09 03:45:00|6576|6549.8|6575.4|6549.2|6576.8|6550.6|6575.2|6549|0
1623210600000|2021-06-09 03:50:00|6575.5|6549.3|6573.9|6547.7|6575.5|6549.3|6573.4|6547.2|0
1623210900000|2021-06-09 03:55:00|6574.3|6548.1|6572.4|6546.2|6574.3|6548.1|6571.4|6545.2|0
1623211200000|2021-06-09 04:00:00|6572.2|6546|6577.4|6551.2|6577.4|6551.2|6572.2|6546|0
1623211500000|2021-06-09 04:05:00|6577|6550.8|6572.6|6546.4|6579.1|6552.9|6572.6|6546.4|0
1623211800000|2021-06-09 04:10:00|6572.5|6546.3|6573.2|6547|6573.2|6547|6567.7|6541.5|0
1623212100000|2021-06-09 04:15:00|6574.2|6548|6566.9|6540.7|6574.2|6548|6566.2|6540|0
1623212400000|2021-06-09 04:20:00|6567|6540.8|6569.3|6543.1|6569.3|6543.1|6567|6540.8|0
1623212700000|2021-06-09 04:25:00|6569.6|6543.4|6571.3|6545.1|6573.4|6547.2|6569.6|6543.4|0
1623213000000|2021-06-09 04:30:00|6572|6545.8|6576.2|6550|6577.2|6551|6570.2|6544|0
1623213300000|2021-06-09 04:35:00|6576.3|6550.1|6574.4|6548.2|6580.3|6554.1|6574.4|6548.2|0
1623213600000|2021-06-09 04:40:00|6573.8|6547.6|6578.6|6552.4|6578.6|6552.4|6573.8|6547.6|0
1623213900000|2021-06-09 04:45:00|6579|6552.8|6576.5|6550.3|6579|6552.8|6576.4|6550.2|0
1623214200000|2021-06-09 04:50:00|6575.8|6549.6|6576.3|6550.1|6578.5|6552.3|6575.5|6549.3|0
1623214500000|2021-06-09 04:55:00|6577.7|6551.5|6576.9|6550.7|6578.8|6552.6|6576.7|6550.5|0
1623214800000|2021-06-09 05:00:00|6578.1|6551.9|6584.2|6558|6584.2|6558|6577.3|6551.1|0
1623215100000|2021-06-09 05:05:00|6586.5|6560.3|6587.6|6561.4|6588.5|6562.1|6586.1|6559.9|0
1623215400000|2021-06-09 05:10:00|6587.9|6561.7|6590.7|6564.3|6590.7|6564.3|6587.5|6561.3|0
1623215700000|2021-06-09 05:15:00|6590|6563.6|6590.6|6564.2|6590.6|6564.2|6588.9|6562.5|0
1623216000000|2021-06-09 05:20:00|6589.8|6563.4|6592.6|6566.2|6593.8|6567.4|6589.5|6563.1|0
1623216300000|2021-06-09 05:25:00|6591.8|6565.4|6592.6|6566.2|6592.6|6566.2|6590.5|6564.1|0
1623216600000|2021-06-09 05:30:00|6590.6|6564.2|6589|6562.6|6591.7|6565.3|6589|6562.6|0
1623216900000|2021-06-09 05:35:00|6588.9|6562.5|6589.4|6563|6590.1|6563.7|6586.6|6560.4|0
1623217200000|2021-06-09 05:40:00|6587.9|6561.7|6587.2|6561|6587.9|6561.7|6586.4|6560.2|0
1623217500000|2021-06-09 05:45:00|6586.5|6560.3|6578.8|6552.6|6586.5|6560.3|6578.8|6552.6|0
1623217800000|2021-06-09 05:50:00|6577.7|6551.5|6583.2|6557|6583.7|6557.5|6577.7|6551.5|0
1623218100000|2021-06-09 05:55:00|6583.8|6557.6|6574.8|6548.6|6583.8|6557.6|6574.8|6548.6|0
1623283800000|2021-06-10 00:10:00|6564.1|6537.9|6548.2|6522|6564.1|6537.9|6548.2|6522|0
1623284100000|2021-06-10 00:15:00|6552.5|6526.3|6554.5|6528.3|6558|6531.8|6552.5|6526.3|0
1623284400000|2021-06-10 00:20:00|6560.3|6534.1|6568.7|6542.5|6570.5|6544.3|6560.3|6534.1|0
1623284700000|2021-06-10 00:25:00|6570.1|6543.9|6570.6|6544.4|6575|6548.8|6570.1|6543.9|0
1623285000000|2021-06-10 00:30:00|6570.5|6544.3|6564.4|6538.2|6570.6|6544.4|6564.4|6538.2|0
1623285300000|2021-06-10 00:35:00|6563.5|6537.3|6559.8|6533.6|6567.8|6541.6|6558.2|6532|0
1623285600000|2021-06-10 00:40:00|6561.6|6535.4|6564.1|6537.9|6564.8|6538.6|6560|6533.8|0
1623285900000|2021-06-10 00:45:00|6566.6|6540.4|6571.8|6545.6|6572.8|6546.6|6566.6|6540.4|0
1623286200000|2021-06-10 00:50:00|6571.1|6544.9|6578.8|6552.6|6578.8|6552.6|6571.1|6544.9|0
1623286500000|2021-06-10 00:55:00|6580.5|6554.3|6579|6552.8|6580.5|6554.3|6576.4|6550.2|0
1623286800000|2021-06-10 01:00:00|6579.6|6553.4|6588.7|6562.3|6588.7|6562.3|6579.6|6553.4|0
1623287100000|2021-06-10 01:05:00|6590.8|6564.4|6597|6570.6|6600|6573.6|6590.8|6564.4|0
1623287400000|2021-06-10 01:10:00|6596.2|6569.8|6602.5|6576.1|6602.8|6576.4|6596.2|6569.8|0
1623287700000|2021-06-10 01:15:00|6603.4|6577|6598.5|6572.1|6603.4|6577|6597.4|6571|0
1623288000000|2021-06-10 01:20:00|6596.7|6570.3|6598.3|6571.9|6598.6|6572.2|6596.7|6570.3|0
1623288300000|2021-06-10 01:25:00|6597.7|6571.3|6596.2|6569.8|6599.8|6573.4|6596.2|6569.8|0
1623288600000|2021-06-10 01:30:00|6594.9|6568.5|6592.9|6566.5|6596.4|6570|6591.5|6565.1|0
1623288900000|2021-06-10 01:35:00|6592.5|6566.1|6593.2|6566.8|6594.3|6567.9|6591|6564.6|0
1623289200000|2021-06-10 01:40:00|6592.3|6565.9|6592.5|6566.1|6593.4|6567|6590.1|6563.7|0
1623289500000|2021-06-10 01:45:00|6591.5|6565.1|6594.6|6568.2|6597.7|6571.3|6591.5|6565.1|0
1623289800000|2021-06-10 01:50:00|6595.3|6568.9|6589.6|6563.2|6595.6|6569.2|6589.6|6563.2|0
1623290100000|2021-06-10 01:55:00|6587.3|6561.1|6588.5|6562.1|6589.6|6563.2|6587.3|6561.1|0
1623290400000|2021-06-10 02:00:00|6587.8|6561.6|6589.4|6563|6591.2|6564.8|6587.2|6561|0
1623290700000|2021-06-10 02:05:00|6592.1|6565.7|6589.5|6563.1|6593.1|6566.7|6589.5|6563.1|0
1623291000000|2021-06-10 02:10:00|6589|6562.6|6589.9|6563.5|6592.9|6566.5|6589|6562.6|0
1623291300000|2021-06-10 02:15:00|6588|6561.8|6591.3|6564.9|6591.7|6565.3|6588|6561.8|0
1623291600000|2021-06-10 02:20:00|6592|6565.6|6590.9|6564.5|6593.7|6567.3|6589.5|6563.1|0
1623291900000|2021-06-10 02:25:00|6590.7|6564.3|6593.3|6566.9|6593.3|6566.9|6590.3|6563.9|0
1623292200000|2021-06-10 02:30:00|6591.7|6565.3|6593.9|6567.5|6595|6568.6|6591.7|6565.3|0
1623292500000|2021-06-10 02:35:00|6594.5|6568.1|6595.2|6568.8|6596.2|6569.8|6594.5|6568.1|0
1623292800000|2021-06-10 02:40:00|6594.6|6568.2|6593.8|6567.4|6595.1|6568.7|6591.8|6565.4|0
1623293100000|2021-06-10 02:45:00|6594.2|6567.8|6590.4|6564|6594.2|6567.8|6590.4|6564|0
1623293400000|2021-06-10 02:50:00|6590.1|6563.7|6589.4|6563|6590.1|6563.7|6587.8|6561.6|0
1623293700000|2021-06-10 02:55:00|6589.3|6562.9|6590.7|6564.3|6592.9|6566.5|6588.7|6562.3|0
1623294000000|2021-06-10 03:00:00|6589.7|6563.3|6589.5|6563.1|6590.8|6564.4|6588.4|6562|0
1623294300000|2021-06-10 03:05:00|6588.8|6562.4|6589.1|6562.7|6590.9|6564.5|6588.6|6562.2|0
1623294600000|2021-06-10 03:10:00|6588.5|6562.1|6586.1|6559.9|6588.5|6562.1|6585.4|6559.2|0
1623294900000|2021-06-10 03:15:00|6586.4|6560.2|6587.6|6561.4|6587.6|6561.4|6585.3|6559.1|0
1623295200000|2021-06-10 03:20:00|6588.8|6562.4|6586|6559.8|6588.8|6562.4|6584.9|6558.7|0
1623295500000|2021-06-10 03:25:00|6586.4|6560.2|6587.2|6561|6587.5|6561.3|6585.1|6558.9|0
1623295800000|2021-06-10 03:30:00|6586.9|6560.7|6588.8|6562.4|6589|6562.6|6586.3|6560.1|0
1623296100000|2021-06-10 03:35:00|6589.1|6562.7|6587.4|6561.2|6589.4|6563|6587.4|6561.2|0
1623296400000|2021-06-10 03:40:00|6587.2|6561|6587.6|6561.4|6588.5|6562.1|6587.2|6561|0
1623296700000|2021-06-10 03:45:00|6587.3|6561.1|6589.2|6562.8|6590|6563.6|6587.3|6561.1|0
1623297000000|2021-06-10 03:50:00|6588.9|6562.5|6587.4|6561.2|6588.9|6562.5|6586.9|6560.7|0
1623297300000|2021-06-10 03:55:00|6587.3|6561.1|6590.7|6564.3|6590.7|6564.3|6587.2|6561|0
1623297600000|2021-06-10 04:00:00|6591.8|6565.4|6592.5|6566.1|6592.7|6566.3|6590.7|6564.3|0
1623297900000|2021-06-10 04:05:00|6590.8|6564.4|6591.4|6565|6591.9|6565.5|6589.5|6563.1|0
1623298200000|2021-06-10 04:10:00|6592.5|6566.1|6592.2|6565.8|6593.4|6567|6590.3|6563.9|0
1623298500000|2021-06-10 04:15:00|6595.1|6568.7|6599.5|6573.1|6599.5|6573.1|6594.7|6568.3|0
1623298800000|2021-06-10 04:20:00|6598.5|6572.1|6597.5|6571.1|6599.1|6572.7|6596.6|6570.2|0
1623299100000|2021-06-10 04:25:00|6597|6570.6|6593.3|6566.9|6597|6570.6|6593.3|6566.9|0
1623299400000|2021-06-10 04:30:00|6592.6|6566.2|6594.1|6567.7|6594.1|6567.7|6591.5|6565.1|0
1623299700000|2021-06-10 04:35:00|6594.3|6567.9|6592.1|6565.7|6594.3|6567.9|6589.6|6563.2|0
1623300000000|2021-06-10 04:40:00|6591.7|6565.3|6592.7|6566.3|6592.7|6566.3|6590.3|6563.9|0
1623300300000|2021-06-10 04:45:00|6593.6|6567.2|6594.2|6567.8|6594.2|6567.8|6592.9|6566.5|0
1623300600000|2021-06-10 04:50:00|6595.6|6569.2|6594.7|6568.3|6596.9|6570.5|6594.7|6568.3|0
1623300900000|2021-06-10 04:55:00|6595.1|6568.7|6595.5|6569.1|6596|6569.6|6594.6|6568.2|0
1623301200000|2021-06-10 05:00:00|6594.3|6567.9|6596.2|6569.8|6596.2|6569.8|6593.6|6567.2|0
1623301500000|2021-06-10 05:05:00|6596.8|6570.4|6598.1|6571.7|6598.1|6571.7|6595.9|6569.5|0
1623301800000|2021-06-10 05:10:00|6597.8|6571.4|6600.4|6574|6600.4|6574|6597.2|6570.8|0
1623302100000|2021-06-10 05:15:00|6599.1|6572.7|6604.1|6577.7|6607.2|6580.8|6599.1|6572.7|0
1623302400000|2021-06-10 05:20:00|6602.8|6576.4|6601.2|6574.8|6603.7|6577.3|6601.2|6574.8|0
1623302700000|2021-06-10 05:25:00|6601.5|6575.1|6602.9|6576.5|6602.9|6576.5|6601.1|6574.7|0
1623303000000|2021-06-10 05:30:00|6603.8|6577.4|6600.7|6574.3|6603.8|6577.4|6600.7|6574.3|0
1623303300000|2021-06-10 05:35:00|6600.8|6574.4|6602.5|6576.1|6603.7|6577.3|6600.8|6574.4|0
1623303600000|2021-06-10 05:40:00|6602.6|6576.2|6604.3|6577.9|6604.3|6577.9|6602.2|6575.8|0
1623303900000|2021-06-10 05:45:00|6603.3|6576.9|6609.8|6583.4|6610.4|6584|6603.3|6576.9|0
1623304200000|2021-06-10 05:50:00|6605.8|6579.4|6608.1|6581.7|6611.5|6585.1|6605.8|6579.4|0
1623304500000|2021-06-10 05:55:00|6606.1|6579.7|6607.2|6580.8|6610|6583.6|6604|6577.6|0
1623370200000|2021-06-11 00:10:00|6540|6513.8|6542.4|6516.2|6542.4|6516.2|6537.1|6511.1|0
1623370500000|2021-06-11 00:15:00|6543|6516.8|6528.5|6502.5|6543|6516.8|6527.3|6501.3|0
1623370800000|2021-06-11 00:20:00|6529.4|6503.4|6529.3|6503.3|6532.1|6506.1|6526.1|6500.1|0
1623371100000|2021-06-11 00:25:00|6528.7|6502.7|6525.2|6499.2|6528.7|6502.7|6522.1|6496.1|0
1623371400000|2021-06-11 00:30:00|6525|6499|6523.9|6497.9|6531|6505|6523.9|6497.9|0
1623371700000|2021-06-11 00:35:00|6526.4|6500.4|6529.9|6503.9|6531.1|6505.1|6526.4|6500.4|0
1623372000000|2021-06-11 00:40:00|6530.9|6504.9|6529|6503|6531.8|6505.8|6528.4|6502.4|0
1623372300000|2021-06-11 00:45:00|6526.8|6500.8|6527.9|6501.9|6529.1|6503.1|6526.8|6500.8|0
1623372600000|2021-06-11 00:50:00|6528.6|6502.6|6529.4|6503.4|6529.4|6503.4|6527.4|6501.4|0
1623372900000|2021-06-11 00:55:00|6530.8|6504.8|6534.3|6508.3|6535.3|6509.3|6530.8|6504.8|0
1623373200000|2021-06-11 01:00:00|6533.7|6507.7|6538.4|6512.2|6540.4|6514.2|6533.7|6507.7|0
1623373500000|2021-06-11 01:05:00|6537.6|6511.6|6543.1|6516.9|6543.1|6516.9|6537.6|6511.6|0
1623373800000|2021-06-11 01:10:00|6544.7|6518.5|6554.5|6528.3|6554.5|6528.3|6544.7|6518.5|0
1623374100000|2021-06-11 01:15:00|6555.4|6529.2|6561.8|6535.6|6561.8|6535.6|6549.8|6523.6|0
1623374400000|2021-06-11 01:20:00|6560.3|6534.1|6555.9|6529.7|6561.8|6535.6|6555.9|6529.7|0
1623374700000|2021-06-11 01:25:00|6556.1|6529.9|6560.4|6534.2|6560.4|6534.2|6555|6528.8|0
1623375000000|2021-06-11 01:30:00|6560.2|6534|6556.7|6530.5|6560.5|6534.3|6555.7|6529.5|0
1623375300000|2021-06-11 01:35:00|6557.1|6530.9|6556.1|6529.9|6557.1|6530.9|6553|6526.8|0
1623375600000|2021-06-11 01:40:00|6553.1|6526.9|6552.1|6525.9|6557.4|6531.2|6552.1|6525.9|0
1623375900000|2021-06-11 01:45:00|6551.4|6525.2|6554.2|6528|6556.1|6529.9|6551.4|6525.2|0
1623376200000|2021-06-11 01:50:00|6555.1|6528.9|6557.9|6531.7|6558.6|6532.4|6554.3|6528.1|0
1623376500000|2021-06-11 01:55:00|6558.9|6532.7|6556.3|6530.1|6558.9|6532.7|6555.3|6529.1|0
1623376800000|2021-06-11 02:00:00|6556.6|6530.4|6555.8|6529.6|6557.5|6531.3|6555.7|6529.5|0
1623377100000|2021-06-11 02:05:00|6555.3|6529.1|6550.9|6524.7|6556.9|6530.7|6550.9|6524.7|0
1623377400000|2021-06-11 02:10:00|6550.7|6524.5|6551.2|6525|6553|6526.8|6550.4|6524.2|0
1623377700000|2021-06-11 02:15:00|6550.9|6524.7|6549.6|6523.4|6552|6525.8|6549.4|6523.2|0
1623378000000|2021-06-11 02:20:00|6549.9|6523.7|6546.9|6520.7|6549.9|6523.7|6545.9|6519.7|0
1623378300000|2021-06-11 02:25:00|6547.5|6521.3|6548|6521.8|6550.5|6524.3|6546.2|6520|0
1623378600000|2021-06-11 02:30:00|6546.7|6520.5|6551.5|6525.3|6551.8|6525.6|6546.7|6520.5|0
1623378900000|2021-06-11 02:35:00|6551.9|6525.7|6552.5|6526.3|6553.1|6526.9|6551|6524.8|0
1623379200000|2021-06-11 02:40:00|6552.8|6526.6|6556.2|6530|6557.5|6531.3|6552.8|6526.6|0
1623379500000|2021-06-11 02:45:00|6556.4|6530.2|6557.9|6531.7|6559.2|6533|6555.9|6529.7|0
1623379800000|2021-06-11 02:50:00|6557.3|6531.1|6555.2|6529|6557.3|6531.1|6555.2|6529|0
1623380100000|2021-06-11 02:55:00|6554.8|6528.6|6551.1|6524.9|6554.8|6528.6|6550.8|6524.6|0
1623380400000|2021-06-11 03:00:00|6550.2|6524|6549.3|6523.1|6555.7|6529.5|6549|6522.8|0
1623380700000|2021-06-11 03:05:00|6550.9|6524.7|6553.8|6527.6|6554.3|6528.1|6550.2|6524|0
1623381000000|2021-06-11 03:10:00|6553.9|6527.7|6552.6|6526.4|6554|6527.8|6552.4|6526.2|0
1623381300000|2021-06-11 03:15:00|6552.5|6526.3|6551.7|6525.5|6552.5|6526.3|6550.5|6524.3|0
1623381600000|2021-06-11 03:20:00|6551.5|6525.3|6553.6|6527.4|6553.9|6527.7|6551.5|6525.3|0
1623381900000|2021-06-11 03:25:00|6553.8|6527.6|6557.8|6531.6|6557.8|6531.6|6553.8|6527.6|0
1623382200000|2021-06-11 03:30:00|6559.1|6532.9|6557.1|6530.9|6559.2|6533|6555.9|6529.7|0
1623382500000|2021-06-11 03:35:00|6559.8|6533.6|6559.3|6533.1|6560.6|6534.4|6558.3|6532.1|0
1623382800000|2021-06-11 03:40:00|6558.8|6532.6|6556.1|6529.9|6559.1|6532.9|6556.1|6529.9|0
1623383100000|2021-06-11 03:45:00|6555.2|6529|6557.6|6531.4|6557.6|6531.4|6553.8|6527.6|0
1623383400000|2021-06-11 03:50:00|6557.3|6531.1|6560.5|6534.3|6560.6|6534.4|6556.8|6530.6|0
1623383700000|2021-06-11 03:55:00|6559.1|6532.9|6559.5|6533.3|6559.8|6533.6|6558.2|6532|0
1623384000000|2021-06-11 04:00:00|6558.5|6532.3|6557|6530.8|6558.6|6532.4|6556.4|6530.2|0
1623384300000|2021-06-11 04:05:00|6557.1|6530.9|6558.1|6531.9|6559.8|6533.6|6556.8|6530.6|0
1623384600000|2021-06-11 04:10:00|6556.7|6530.5|6557.7|6531.5|6557.7|6531.5|6555.9|6529.7|0
1623384900000|2021-06-11 04:15:00|6557.5|6531.3|6554.5|6528.3|6557.8|6531.6|6554.5|6528.3|0
1623385200000|2021-06-11 04:20:00|6555.7|6529.5|6558.3|6532.1|6558.3|6532.1|6555.7|6529.5|0
1623385500000|2021-06-11 04:25:00|6556.6|6530.4|6557.4|6531.2|6557.4|6531.2|6555.3|6529.1|0
1623385800000|2021-06-11 04:30:00|6559.3|6533.1|6557.1|6530.9|6559.3|6533.1|6556|6529.8|0
1623386100000|2021-06-11 04:35:00|6556.8|6530.6|6557.2|6531|6557.2|6531|6555.5|6529.3|0
1623386400000|2021-06-11 04:40:00|6557.3|6531.1|6560|6533.8|6561.1|6534.9|6557.3|6531.1|0
1623386700000|2021-06-11 04:45:00|6559.4|6533.2|6558.1|6531.9|6559.4|6533.2|6557.4|6531.2|0
1623387000000|2021-06-11 04:50:00|6557.5|6531.3|6554.7|6528.5|6557.5|6531.3|6553.7|6527.5|0
1623387300000|2021-06-11 04:55:00|6553|6526.8|6548.7|6522.5|6553|6526.8|6548.7|6522.5|0
1623387600000|2021-06-11 05:00:00|6547.9|6521.7|6547.1|6520.9|6548.5|6522.3|6545.9|6519.7|0
1623387900000|2021-06-11 05:05:00|6547.3|6521.1|6544.3|6518.1|6547.3|6521.1|6544|6517.8|0
1623388200000|2021-06-11 05:10:00|6543.6|6517.4|6541.5|6515.3|6544.8|6518.6|6541.5|6515.3|0
1623388500000|2021-06-11 05:15:00|6539.7|6513.5|6540.9|6514.7|6542.3|6516.1|6539.4|6513.2|0
1623388800000|2021-06-11 05:20:00|6542.4|6516.2|6539.3|6513.1|6542.4|6516.2|6537.8|6511.8|0
1623389100000|2021-06-11 05:25:00|6538.7|6512.5|6540.8|6514.6|6540.9|6514.7|6537.8|6511.8|0
1623389400000|2021-06-11 05:30:00|6540.4|6514.2|6541.3|6515.1|6541.3|6515.1|6539.9|6513.7|0
1623389700000|2021-06-11 05:35:00|6539.9|6513.7|6542.3|6516.1|6544.6|6518.4|6539.9|6513.7|0
1623390000000|2021-06-11 05:40:00|6541.3|6515.1|6543|6516.8|6544.5|6518.3|6540.4|6514.2|0
1623390300000|2021-06-11 05:45:00|6542.7|6516.5|6542.5|6516.3|6543.3|6517.1|6541|6514.8|0
1623390600000|2021-06-11 05:50:00|6541.7|6515.5|6547|6520.8|6547.3|6521.1|6541.7|6515.5|0
1623390900000|2021-06-11 05:55:00|6551.1|6524.9|6547.6|6521.4|6551.1|6524.9|6543.6|6517.4|0
1623715800000|2021-06-15 00:10:00|6596.4|6570|6583.3|6557.1|6596.4|6570|6582.2|6556|0
1623716100000|2021-06-15 00:15:00|6585.5|6559.3|6585.4|6559.2|6589.7|6563.3|6585.4|6559.2|0
1623716400000|2021-06-15 00:20:00|6584|6557.8|6581.6|6555.4|6588.9|6562.5|6578.6|6552.4|0
1623716700000|2021-06-15 00:25:00|6583.1|6556.9|6577.1|6550.9|6585.2|6559|6577.1|6550.9|0
1623717000000|2021-06-15 00:30:00|6579.1|6552.9|6582.6|6556.4|6582.6|6556.4|6579.1|6552.9|0
1623717300000|2021-06-15 00:35:00|6579.9|6553.7|6583.8|6557.6|6583.8|6557.6|6579.7|6553.5|0
1623717600000|2021-06-15 00:40:00|6582.9|6556.7|6585.6|6559.4|6587.7|6561.5|6582.9|6556.7|0
1623717900000|2021-06-15 00:45:00|6585.5|6559.3|6588.7|6562.3|6588.7|6562.3|6582.9|6556.7|0
1623718200000|2021-06-15 00:50:00|6588.3|6561.9|6593.5|6567.1|6593.7|6567.3|6588.3|6561.9|0
1623718500000|2021-06-15 00:55:00|6595.2|6568.8|6596.8|6570.4|6596.8|6570.4|6594.9|6568.5|0
1623718800000|2021-06-15 01:00:00|6595.9|6569.5|6608.4|6582|6608.4|6582|6595.9|6569.5|0
1623719100000|2021-06-15 01:05:00|6609.3|6582.9|6607.7|6581.3|6612.5|6586.1|6607.7|6581.3|0
1623719400000|2021-06-15 01:10:00|6607.9|6581.5|6615|6588.6|6615|6588.6|6604.7|6578.3|0
1623719700000|2021-06-15 01:15:00|6613.5|6587.1|6619.4|6593|6619.4|6593|6613.5|6587.1|0
1623720000000|2021-06-15 01:20:00|6619.8|6593.4|6620.9|6594.5|6621|6594.6|6619.3|6592.9|0
1623720300000|2021-06-15 01:25:00|6620.4|6594|6618.3|6591.9|6623.3|6596.9|6618.3|6591.9|0
1623720600000|2021-06-15 01:30:00|6617.9|6591.5|6617.4|6591|6620.8|6594.4|6616.4|6590|0
1623720900000|2021-06-15 01:35:00|6617.5|6591.1|6631.9|6605.5|6631.9|6605.5|6617.5|6591.1|0
1623721200000|2021-06-15 01:40:00|6631.3|6604.9|6627.1|6600.7|6631.3|6604.9|6625.5|6599.1|0
1623721500000|2021-06-15 01:45:00|6628.6|6602.2|6633.4|6607|6633.4|6607|6628.6|6602.2|0
1623721800000|2021-06-15 01:50:00|6635.1|6608.7|6634.9|6608.5|6637.5|6611.1|6633.5|6607.1|0
1623722100000|2021-06-15 01:55:00|6633.3|6606.9|6634.7|6608.3|6636|6609.6|6633.3|6606.9|0
1623722400000|2021-06-15 02:00:00|6634.5|6608.1|6627.9|6601.5|6634.7|6608.3|6627.3|6600.9|0
1623722700000|2021-06-15 02:05:00|6631|6604.6|6627.6|6601.2|6631.8|6605.4|6627.6|6601.2|0
1623723000000|2021-06-15 02:10:00|6628.4|6602|6632.9|6606.5|6632.9|6606.5|6628.4|6602|0
1623723300000|2021-06-15 02:15:00|6632.5|6606.1|6630|6603.6|6634|6607.6|6629.1|6602.7|0
1623723600000|2021-06-15 02:20:00|6629.9|6603.5|6625.6|6599.2|6629.9|6603.5|6625.6|6599.2|0
1623723900000|2021-06-15 02:25:00|6623.9|6597.5|6620.9|6594.5|6624.1|6597.7|6620.9|6594.5|0
1623724200000|2021-06-15 02:30:00|6620.8|6594.4|6624.9|6598.5|6624.9|6598.5|6620.8|6594.4|0
1623724500000|2021-06-15 02:35:00|6625.6|6599.2|6627.3|6600.9|6628.1|6601.7|6625.6|6599.2|0
1623724800000|2021-06-15 02:40:00|6626.3|6599.9|6627.1|6600.7|6627.1|6600.7|6623.5|6597.1|0
1623725100000|2021-06-15 02:45:00|6627.2|6600.8|6627.7|6601.3|6629.6|6603.2|6626.6|6600.2|0
1623725400000|2021-06-15 02:50:00|6629.2|6602.8|6628.1|6601.7|6629.2|6602.8|6627.6|6601.2|0
1623725700000|2021-06-15 02:55:00|6627.1|6600.7|6625.8|6599.4|6628.8|6602.4|6625.8|6599.4|0
1623726000000|2021-06-15 03:00:00|6625.7|6599.3|6626.8|6600.4|6627.2|6600.8|6624.6|6598.2|0
1623726300000|2021-06-15 03:05:00|6627.2|6600.8|6625.5|6599.1|6627.2|6600.8|6624|6597.6|0
1623726600000|2021-06-15 03:10:00|6624.9|6598.5|6618.7|6592.3|6624.9|6598.5|6618.7|6592.3|0
1623726900000|2021-06-15 03:15:00|6615.2|6588.8|6613.8|6587.4|6616.3|6589.9|6612.9|6586.5|0
1623727200000|2021-06-15 03:20:00|6613.2|6586.8|6609|6582.6|6613.2|6586.8|6609|6582.6|0
1623727500000|2021-06-15 03:25:00|6608.9|6582.5|6612.6|6586.2|6612.6|6586.2|6608.7|6582.3|0
1623727800000|2021-06-15 03:30:00|6611.8|6585.4|6617.1|6590.7|6617.1|6590.7|6611.8|6585.4|0
1623728100000|2021-06-15 03:35:00|6617.9|6591.5|6626.8|6600.4|6629.5|6603.1|6616.3|6589.9|0
1623728400000|2021-06-15 03:40:00|6626.3|6599.9|6628.3|6601.9|6628.3|6601.9|6623.8|6597.4|0
1623728700000|2021-06-15 03:45:00|6627.6|6601.2|6636.1|6609.7|6636.3|6609.9|6626.8|6600.4|0
1623729000000|2021-06-15 03:50:00|6636.2|6609.8|6641.5|6614.9|6642.9|6616.3|6634.8|6608.4|0
1623729300000|2021-06-15 03:55:00|6642.3|6615.7|6638.7|6612.1|6647.1|6620.5|6638.7|6612.1|0
1623729600000|2021-06-15 04:00:00|6640.9|6614.3|6635|6608.6|6640.9|6614.3|6635|6608.6|0
1623729900000|2021-06-15 04:05:00|6634.1|6607.7|6634.4|6608|6636|6609.6|6631.9|6605.5|0
1623730200000|2021-06-15 04:10:00|6633.6|6607.2|6630.9|6604.5|6633.6|6607.2|6629.5|6603.1|0
1623730500000|2021-06-15 04:15:00|6631.9|6605.5|6633.4|6607|6633.5|6607.1|6630.7|6604.3|0
1623730800000|2021-06-15 04:20:00|6633|6606.6|6636|6609.6|6636.7|6610.3|6632.3|6605.9|0
1623731100000|2021-06-15 04:25:00|6635.5|6609.1|6632.4|6606|6636.1|6609.7|6632|6605.6|0
1623731400000|2021-06-15 04:30:00|6633|6606.6|6632.5|6606.1|6633.8|6607.4|6631.2|6604.8|0
1623731700000|2021-06-15 04:35:00|6635.3|6608.9|6636.1|6609.7|6637.7|6611.3|6634.7|6608.3|0
1623732000000|2021-06-15 04:40:00|6635.7|6609.3|6635.1|6608.7|6638.5|6611.9|6635.1|6608.7|0
1623732300000|2021-06-15 04:45:00|6635.3|6608.9|6631.4|6605|6635.3|6608.9|6631.4|6605|0
1623732600000|2021-06-15 04:50:00|6631.6|6605.2|6630.3|6603.9|6634.5|6608.1|6630.2|6603.8|0
1623732900000|2021-06-15 04:55:00|6629.6|6603.2|6632.6|6606.2|6633.5|6607.1|6627.7|6601.3|0
1623733200000|2021-06-15 05:00:00|6632.5|6606.1|6639|6612.4|6639|6612.4|6632.5|6606.1|0
1623733500000|2021-06-15 05:05:00|6638.5|6611.9|6636.3|6609.9|6638.5|6611.9|6635.6|6609.2|0
1623733800000|2021-06-15 05:10:00|6635.3|6608.9|6637.3|6610.9|6640.5|6613.9|6634.3|6607.9|0
1623734100000|2021-06-15 05:15:00|6637.8|6611.4|6639.9|6613.3|6640.5|6613.9|6637.8|6611.4|0
1623734400000|2021-06-15 05:20:00|6640|6613.4|6635.7|6609.3|6640.2|6613.6|6635.4|6609|0
1623734700000|2021-06-15 05:25:00|6636.1|6609.7|6633.7|6607.3|6636.9|6610.5|6631.7|6605.3|0
1623735000000|2021-06-15 05:30:00|6634.9|6608.5|6633.4|6607|6635.6|6609.2|6633.4|6607|0
1623735300000|2021-06-15 05:35:00|6632.9|6606.5|6635.5|6609.1|6636.1|6609.7|6632.9|6606.5|0
1623735600000|2021-06-15 05:40:00|6635.7|6609.3|6632.4|6606|6636|6609.6|6632.2|6605.8|0
1623735900000|2021-06-15 05:45:00|6632.8|6606.4|6630.9|6604.5|6632.8|6606.4|6630.9|6604.5|0
1623736200000|2021-06-15 05:50:00|6630|6603.6|6634.8|6608.4|6634.8|6608.4|6628.5|6602.1|0
1623736500000|2021-06-15 05:55:00|6633.9|6607.5|6639.4|6612.8|6639.5|6612.9|6633.9|6607.5|0
1623802200000|2021-06-16 00:10:00|6656.2|6629.6|6650.1|6623.5|6656.2|6629.6|6649.6|6623|0
1623802500000|2021-06-16 00:15:00|6652|6625.4|6661.3|6634.7|6662.6|6636|6652|6625.4|0
1623802800000|2021-06-16 00:20:00|6663.6|6637|6669.3|6642.7|6669.3|6642.7|6658.8|6632.2|0
1623803100000|2021-06-16 00:25:00|6669.8|6643.2|6672.2|6645.6|6674.1|6647.5|6669.4|6642.8|0
1623803400000|2021-06-16 00:30:00|6672.5|6645.9|6675.9|6649.3|6679.1|6652.5|6672.5|6645.9|0
1623803700000|2021-06-16 00:35:00|6676|6649.4|6683|6656.4|6683|6656.4|6676|6649.4|0
1623804000000|2021-06-16 00:40:00|6681.9|6655.3|6679.6|6653|6683.2|6656.6|6679|6652.4|0
1623804300000|2021-06-16 00:45:00|6680.5|6653.9|6684|6657.4|6684|6657.4|6677.5|6650.9|0
1623804600000|2021-06-16 00:50:00|6683.8|6657.2|6679.9|6653.3|6683.8|6657.2|6678.9|6652.3|0
1623804900000|2021-06-16 00:55:00|6678.8|6652.2|6677.5|6650.9|6679.7|6653.1|6676.5|6649.9|0
1623805200000|2021-06-16 01:00:00|6677.8|6651.2|6674.8|6648.2|6677.8|6651.2|6669|6642.4|0
1623805500000|2021-06-16 01:05:00|6675.9|6649.3|6681.5|6654.9|6683.4|6656.8|6675.9|6649.3|0
1623805800000|2021-06-16 01:10:00|6679.7|6653.1|6674.8|6648.2|6679.7|6653.1|6673.7|6647.1|0
1623806100000|2021-06-16 01:15:00|6674.6|6648|6676.9|6650.3|6676.9|6650.3|6673.3|6646.7|0
1623806400000|2021-06-16 01:20:00|6679.2|6652.6|6679.3|6652.7|6681.5|6654.9|6678.9|6652.3|0
1623806700000|2021-06-16 01:25:00|6679.1|6652.5|6675|6648.4|6680.6|6654|6675|6648.4|0
1623807000000|2021-06-16 01:30:00|6676.8|6650.2|6676.7|6650.1|6677.1|6650.5|6675.6|6649|0
1623807300000|2021-06-16 01:35:00|6676.6|6650|6679.8|6653.2|6683.6|6657|6675.7|6649.1|0
1623807600000|2021-06-16 01:40:00|6678.9|6652.3|6681.3|6654.7|6681.3|6654.7|6676.5|6649.9|0
1623807900000|2021-06-16 01:45:00|6682.2|6655.6|6676.3|6649.7|6682.9|6656.3|6676.3|6649.7|0
1623808200000|2021-06-16 01:50:00|6677.1|6650.5|6682.9|6656.3|6683.7|6657.1|6677.1|6650.5|0
1623808500000|2021-06-16 01:55:00|6682.8|6656.2|6680.7|6654.1|6682.8|6656.2|6679.9|6653.3|0
1623808800000|2021-06-16 02:00:00|6679.7|6653.1|6681.4|6654.8|6682.9|6656.3|6679.7|6653.1|0
1623809100000|2021-06-16 02:05:00|6681.9|6655.3|6682.6|6656|6683.5|6656.9|6681.8|6655.2|0
1623809400000|2021-06-16 02:10:00|6681.4|6654.8|6682.8|6656.2|6682.8|6656.2|6681.1|6654.5|0
1623809700000|2021-06-16 02:15:00|6682.7|6656.1|6684.5|6657.9|6685.6|6659|6682|6655.4|0
1623810000000|2021-06-16 02:20:00|6684.6|6658|6680.4|6653.8|6685.2|6658.6|6679.9|6653.3|0
1623810300000|2021-06-16 02:25:00|6680.3|6653.7|6681.8|6655.2|6682.9|6656.3|6680.3|6653.7|0
1623810600000|2021-06-16 02:30:00|6681.7|6655.1|6685.5|6658.9|6685.5|6658.9|6681.7|6655.1|0
1623810900000|2021-06-16 02:35:00|6686.1|6659.5|6684.2|6657.6|6689.6|6662.8|6684.2|6657.6|0
1623811200000|2021-06-16 02:40:00|6685.9|6659.3|6690.8|6664|6692|6665.2|6685.9|6659.3|0
1623811500000|2021-06-16 02:45:00|6690.5|6663.7|6686.1|6659.5|6690.5|6663.7|6685.5|6658.9|0
1623811800000|2021-06-16 02:50:00|6687.1|6660.5|6686.6|6660|6688.5|6661.7|6685.8|6659.2|0
1623812100000|2021-06-16 02:55:00|6685.6|6659|6685.9|6659.3|6686.8|6660.2|6684.9|6658.3|0
1623812400000|2021-06-16 03:00:00|6685.7|6659.1|6684.8|6658.2|6686.3|6659.7|6684.8|6658.2|0
1623812700000|2021-06-16 03:05:00|6684.2|6657.6|6684.3|6657.7|6684.9|6658.3|6683.4|6656.8|0
1623813000000|2021-06-16 03:10:00|6683.8|6657.2|6680.7|6654.1|6683.8|6657.2|6680.7|6654.1|0
1623813300000|2021-06-16 03:15:00|6682.6|6656|6681.8|6655.2|6684.4|6657.8|6680.7|6654.1|0
1623813600000|2021-06-16 03:20:00|6682.2|6655.6|6683.4|6656.8|6683.4|6656.8|6680.9|6654.3|0
1623813900000|2021-06-16 03:25:00|6683.2|6656.6|6683.5|6656.9|6684.2|6657.6|6683.2|6656.6|0
1623814200000|2021-06-16 03:30:00|6682.9|6656.3|6694|6667.2|6694|6667.2|6682.9|6656.3|0
1623814500000|2021-06-16 03:35:00|6692|6665.2|6687.9|6661.3|6692|6665.2|6687.9|6661.3|0
1623814800000|2021-06-16 03:40:00|6687.7|6661.1|6687.7|6661.1|6688.1|6661.5|6686.4|6659.8|0
1623815100000|2021-06-16 03:45:00|6688|6661.4|6686.4|6659.8|6688|6661.4|6686.4|6659.8|0
1623815400000|2021-06-16 03:50:00|6686.2|6659.6|6682|6655.4|6686.2|6659.6|6682|6655.4|0
1623815700000|2021-06-16 03:55:00|6682.1|6655.5|6682.2|6655.6|6683.9|6657.3|6681.6|6655|0
1623816000000|2021-06-16 04:00:00|6682.9|6656.3|6681.8|6655.2|6682.9|6656.3|6681.4|6654.8|0
1623816300000|2021-06-16 04:05:00|6681.6|6655|6683.2|6656.6|6683.6|6657|6681.4|6654.8|0
1623816600000|2021-06-16 04:10:00|6682.9|6656.3|6679.3|6652.7|6682.9|6656.3|6679.3|6652.7|0
1623816900000|2021-06-16 04:15:00|6678.7|6652.1|6683.4|6656.8|6683.4|6656.8|6678.7|6652.1|0
1623817200000|2021-06-16 04:20:00|6683.1|6656.5|6682.1|6655.5|6683.7|6657.1|6681.9|6655.3|0
1623817500000|2021-06-16 04:25:00|6682|6655.4|6691.1|6664.3|6691.1|6664.3|6682|6655.4|0
1623817800000|2021-06-16 04:30:00|6689.7|6662.9|6685.7|6659.1|6689.7|6662.9|6685.5|6658.9|0
1623818100000|2021-06-16 04:35:00|6686.5|6659.9|6685.2|6658.6|6687.7|6661.1|6685.2|6658.6|0
1623818400000|2021-06-16 04:40:00|6685.4|6658.8|6684.1|6657.5|6686.5|6659.9|6683.3|6656.7|0
1623818700000|2021-06-16 04:45:00|6684.4|6657.8|6682.4|6655.8|6685.1|6658.5|6680.5|6653.9|0
1623819000000|2021-06-16 04:50:00|6683.4|6656.8|6675.5|6648.9|6683.4|6656.8|6675.5|6648.9|0
1623819300000|2021-06-16 04:55:00|6676.5|6649.9|6673.1|6646.5|6677.4|6650.8|6673.1|6646.5|0
1623819600000|2021-06-16 05:00:00|6673.5|6646.9|6674.9|6648.3|6676.9|6650.3|6673.4|6646.8|0
1623819900000|2021-06-16 05:05:00|6675.7|6649.1|6679.8|6653.2|6680.6|6654|6673.1|6646.5|0
1623820200000|2021-06-16 05:10:00|6679.6|6653|6681.1|6654.5|6681.1|6654.5|6679.2|6652.6|0
1623820500000|2021-06-16 05:15:00|6683.3|6656.7|6684.3|6657.7|6684.8|6658.2|6682.5|6655.9|0
1623820800000|2021-06-16 05:20:00|6685.1|6658.5|6684.6|6658|6686.3|6659.7|6683.7|6657.1|0
1623821100000|2021-06-16 05:25:00|6683.2|6656.6|6684.3|6657.7|6686.2|6659.6|6683.2|6656.6|0
1623821400000|2021-06-16 05:30:00|6684|6657.4|6680.5|6653.9|6684|6657.4|6680.5|6653.9|0
1623821700000|2021-06-16 05:35:00|6679.2|6652.6|6674|6647.4|6679.2|6652.6|6674|6647.4|0
1623822000000|2021-06-16 05:40:00|6673.8|6647.2|6673|6646.4|6673.9|6647.3|6670.8|6644.2|0
1623822300000|2021-06-16 05:45:00|6674.2|6647.6|6685.6|6659|6685.6|6659|6674.2|6647.6|0
1623822600000|2021-06-16 05:50:00|6685.8|6659.2|6687.8|6661.2|6689.9|6663.1|6685.4|6658.8|0
1623822900000|2021-06-16 05:55:00|6685.6|6659|6687.8|6661.2|6687.8|6661.2|6682.7|6656.1|0
1623888600000|2021-06-17 00:10:00|6702.3|6675.5|6715|6688.2|6715|6688.2|6696.7|6669.9|0
1623888900000|2021-06-17 00:15:00|6717.7|6690.9|6722|6695.2|6729.1|6702.3|6716.8|6690|0
1623889200000|2021-06-17 00:20:00|6720.5|6693.7|6728.7|6701.9|6728.8|6702|6715.1|6688.3|0
1623889500000|2021-06-17 00:25:00|6730.3|6703.5|6727|6700.2|6735.4|6708.6|6726.3|6699.5|0
1623889800000|2021-06-17 00:30:00|6725.8|6699|6729.9|6703.1|6731.3|6704.5|6723.7|6696.9|0
1623890100000|2021-06-17 00:35:00|6730.8|6704|6722.6|6695.8|6730.8|6704|6718.4|6691.6|0
1623890400000|2021-06-17 00:40:00|6723.5|6696.7|6722.8|6696|6725.9|6699.1|6722.8|6696|0
1623890700000|2021-06-17 00:45:00|6722.9|6696.1|6726.2|6699.4|6727.1|6700.3|6722.7|6695.9|0
1623891000000|2021-06-17 00:50:00|6728.2|6701.4|6727.9|6701.1|6729|6702.2|6724.8|6698|0
1623891300000|2021-06-17 00:55:00|6729.3|6702.5|6735.7|6708.9|6735.7|6708.9|6729.3|6702.5|0
1623891600000|2021-06-17 01:00:00|6732.8|6706|6730.5|6703.7|6732.9|6706.1|6729.4|6702.6|0
1623891900000|2021-06-17 01:05:00|6731.5|6704.7|6727.7|6700.9|6731.5|6704.7|6727.1|6700.3|0
1623892200000|2021-06-17 01:10:00|6728.3|6701.5|6731.7|6704.9|6731.7|6704.9|6726.3|6699.5|0
1623892500000|2021-06-17 01:15:00|6735.9|6709.1|6741.6|6714.6|6741.6|6714.6|6735.8|6709|0
1623892800000|2021-06-17 01:20:00|6742.5|6715.5|6751.3|6724.3|6753.5|6726.5|6742.5|6715.5|0
1623893100000|2021-06-17 01:25:00|6752.6|6725.6|6752.7|6725.7|6752.7|6725.7|6747.4|6720.4|0
1623893400000|2021-06-17 01:30:00|6752.8|6725.8|6743.3|6716.3|6752.8|6725.8|6742.2|6715.2|0
1623893700000|2021-06-17 01:35:00|6744.6|6717.6|6742|6715|6744.6|6717.6|6742|6715|0
1623894000000|2021-06-17 01:40:00|6742.1|6715.1|6738.9|6711.9|6742.1|6715.1|6737.2|6710.4|0
1623894300000|2021-06-17 01:45:00|6737.3|6710.5|6740.3|6713.3|6741.6|6714.6|6734.8|6708|0
1623894600000|2021-06-17 01:50:00|6740.7|6713.7|6742.6|6715.6|6743.6|6716.6|6740.4|6713.4|0
1623894900000|2021-06-17 01:55:00|6743.4|6716.4|6749.3|6722.3|6751.4|6724.4|6743|6716|0
1623895200000|2021-06-17 02:00:00|6749.6|6722.6|6767.1|6740.1|6767.1|6740.1|6749.6|6722.6|0
1623895500000|2021-06-17 02:05:00|6767.4|6740.4|6762.8|6735.8|6767.4|6740.4|6762.4|6735.4|0
1623895800000|2021-06-17 02:10:00|6762.7|6735.7|6760.4|6733.4|6763.8|6736.8|6760.4|6733.4|0
1623896100000|2021-06-17 02:15:00|6759.3|6732.3|6755.1|6728.1|6759.5|6732.5|6755|6728|0
1623896400000|2021-06-17 02:20:00|6754.6|6727.6|6753.5|6726.5|6759.1|6732.1|6753.5|6726.5|0
1623896700000|2021-06-17 02:25:00|6753.1|6726.1|6753.4|6726.4|6754.5|6727.5|6751.1|6724.1|0
1623897000000|2021-06-17 02:30:00|6754.6|6727.6|6751.2|6724.2|6754.6|6727.6|6751.2|6724.2|0
1623897300000|2021-06-17 02:35:00|6751.7|6724.7|6748.5|6721.5|6751.7|6724.7|6748.5|6721.5|0
1623897600000|2021-06-17 02:40:00|6746.3|6719.3|6747|6720|6748.4|6721.4|6745.6|6718.6|0
1623897900000|2021-06-17 02:45:00|6746.1|6719.1|6750.8|6723.8|6750.8|6723.8|6746.1|6719.1|0
1623898200000|2021-06-17 02:50:00|6750.2|6723.2|6749|6722|6750.2|6723.2|6747.9|6720.9|0
1623898500000|2021-06-17 02:55:00|6749.7|6722.7|6753.3|6726.3|6753.3|6726.3|6749.6|6722.6|0
1623898800000|2021-06-17 03:00:00|6753.7|6726.7|6759.4|6732.4|6759.4|6732.4|6753.7|6726.7|0
1623899100000|2021-06-17 03:05:00|6756.5|6729.5|6759.2|6732.2|6759.2|6732.2|6755.7|6728.7|0
1623899400000|2021-06-17 03:10:00|6758.8|6731.8|6754.1|6727.1|6761.2|6734.2|6754.1|6727.1|0
1623899700000|2021-06-17 03:15:00|6754|6727|6749.1|6722.1|6754|6727|6747.3|6720.3|0
1623900000000|2021-06-17 03:20:00|6749.7|6722.7|6754.4|6727.4|6755.3|6728.3|6749.7|6722.7|0
1623900300000|2021-06-17 03:25:00|6754|6727|6749.6|6722.6|6754|6727|6749.1|6722.1|0
1623900600000|2021-06-17 03:30:00|6748.3|6721.3|6750|6723|6750|6723|6747.1|6720.1|0
1623900900000|2021-06-17 03:35:00|6750.6|6723.6|6748.6|6721.6|6752|6725|6748|6721|0
1623901200000|2021-06-17 03:40:00|6747.6|6720.6|6742.7|6715.7|6747.6|6720.6|6742.7|6715.7|0
1623901500000|2021-06-17 03:45:00|6743.1|6716.1|6747.9|6720.9|6749.1|6722.1|6743.1|6716.1|0
1623901800000|2021-06-17 03:50:00|6749|6722|6747.4|6720.4|6749|6722|6746.7|6719.7|0
1623902100000|2021-06-17 03:55:00|6747.3|6720.3|6745.1|6718.1|6747.5|6720.5|6743.3|6716.3|0
1623902400000|2021-06-17 04:00:00|6744.7|6717.7|6745.5|6718.5|6746.2|6719.2|6744.7|6717.7|0
1623902700000|2021-06-17 04:05:00|6745.3|6718.3|6745.5|6718.5|6747.5|6720.5|6744.6|6717.6|0
1623903000000|2021-06-17 04:10:00|6746.1|6719.1|6742.8|6715.8|6746.1|6719.1|6742.1|6715.1|0
1623903300000|2021-06-17 04:15:00|6743.6|6716.6|6746.1|6719.1|6747.6|6720.6|6743.6|6716.6|0
1623903600000|2021-06-17 04:20:00|6746.4|6719.4|6747.6|6720.6|6748.2|6721.2|6745.6|6718.6|0
1623903900000|2021-06-17 04:25:00|6746.4|6719.4|6747.5|6720.5|6747.5|6720.5|6744.3|6717.3|0
1623904200000|2021-06-17 04:30:00|6747.9|6720.9|6744.2|6717.2|6747.9|6720.9|6744.2|6717.2|0
1623904500000|2021-06-17 04:35:00|6744.6|6717.6|6741.6|6714.6|6745.4|6718.4|6738.8|6711.8|0
1623904800000|2021-06-17 04:40:00|6741.1|6714.1|6740.6|6713.6|6741.6|6714.6|6740.5|6713.5|0
1623905100000|2021-06-17 04:45:00|6741.3|6714.3|6745.1|6718.1|6745.3|6718.3|6741.3|6714.3|0
1623905400000|2021-06-17 04:50:00|6744.8|6717.8|6740.1|6713.1|6744.8|6717.8|6740|6713|0
1623905700000|2021-06-17 04:55:00|6740.5|6713.5|6737.7|6710.9|6740.5|6713.5|6735.2|6708.4|0
1623906000000|2021-06-17 05:00:00|6736.8|6710|6730.2|6703.4|6736.8|6710|6729.4|6702.6|0
1623906300000|2021-06-17 05:05:00|6730.4|6703.6|6731|6704.2|6732.2|6705.4|6730.3|6703.5|0
1623906600000|2021-06-17 05:10:00|6732.1|6705.3|6737.3|6710.5|6737.3|6710.5|6731.3|6704.5|0
1623906900000|2021-06-17 05:15:00|6737.9|6711.1|6741.4|6714.4|6741.4|6714.4|6735.9|6709.1|0
1623907200000|2021-06-17 05:20:00|6740.7|6713.7|6737.5|6710.7|6740.7|6713.7|6737.5|6710.7|0
1623907500000|2021-06-17 05:25:00|6739.4|6712.4|6734.3|6707.5|6739.4|6712.4|6732.7|6705.9|0
1623907800000|2021-06-17 05:30:00|6734.7|6707.9|6737.3|6710.5|6737.3|6710.5|6734.7|6707.9|0
1623908100000|2021-06-17 05:35:00|6742.3|6715.3|6741.1|6714.1|6742.5|6715.5|6739.3|6712.3|0
1623908400000|2021-06-17 05:40:00|6741.7|6714.7|6737.5|6710.7|6741.7|6714.7|6737.5|6710.7|0
1623908700000|2021-06-17 05:45:00|6736.9|6710.1|6736.3|6709.5|6737.2|6710.4|6734.3|6707.5|0
1623909000000|2021-06-17 05:50:00|6735.4|6708.6|6735|6708.2|6735.4|6708.6|6732.3|6705.5|0
1623909300000|2021-06-17 05:55:00|6731.2|6704.4|6736.4|6709.6|6736.4|6709.6|6730.9|6704.1|0
1623975000000|2021-06-18 00:10:00|6700.3|6673.5|6701.7|6674.9|6706|6679.2|6697.4|6670.6|0
1623975300000|2021-06-18 00:15:00|6702.2|6675.4|6707.7|6680.9|6709.4|6682.6|6702.2|6675.4|0
1623975600000|2021-06-18 00:20:00|6703.9|6677.1|6702.3|6675.5|6703.9|6677.1|6699.1|6672.3|0
1623975900000|2021-06-18 00:25:00|6705.9|6679.1|6698.9|6672.1|6706.6|6679.8|6693.7|6666.9|0
1623976200000|2021-06-18 00:30:00|6698.6|6671.8|6695.3|6668.5|6701|6674.2|6694.9|6668.1|0
1623976500000|2021-06-18 00:35:00|6695.4|6668.6|6694.1|6667.3|6698.3|6671.5|6693.6|6666.8|0
1623976800000|2021-06-18 00:40:00|6696.8|6670|6701.1|6674.3|6701.1|6674.3|6694.5|6667.7|0
1623977100000|2021-06-18 00:45:00|6700.9|6674.1|6713.1|6686.3|6713.1|6686.3|6700.9|6674.1|0
1623977400000|2021-06-18 00:50:00|6714.7|6687.9|6717.9|6691.1|6721|6694.2|6714.7|6687.9|0
1623977700000|2021-06-18 00:55:00|6717.7|6690.9|6706.5|6679.7|6719.1|6692.3|6706.5|6679.7|0
1623978000000|2021-06-18 01:00:00|6707.2|6680.4|6707.7|6680.9|6708.9|6682.1|6704.7|6677.9|0
1623978300000|2021-06-18 01:05:00|6710.8|6684|6721.7|6694.9|6721.7|6694.9|6708.4|6681.6|0
1623978600000|2021-06-18 01:10:00|6723.3|6696.5|6724.4|6697.6|6725|6698.2|6722.2|6695.4|0
1623978900000|2021-06-18 01:15:00|6722.8|6696|6727.5|6700.7|6728.1|6701.3|6722.8|6696|0
1623979200000|2021-06-18 01:20:00|6727.4|6700.6|6732|6705.2|6732|6705.2|6725.1|6698.3|0
1623979500000|2021-06-18 01:25:00|6730.6|6703.8|6731|6704.2|6732.6|6705.8|6728.9|6702.1|0
1623979800000|2021-06-18 01:30:00|6729.5|6702.7|6722.2|6695.4|6729.5|6702.7|6720.1|6693.3|0
1623980100000|2021-06-18 01:35:00|6721.5|6694.7|6717.3|6690.5|6722.9|6696.1|6717.3|6690.5|0
1623980400000|2021-06-18 01:40:00|6716.3|6689.5|6715|6688.2|6716.3|6689.5|6712.3|6685.5|0
1623980700000|2021-06-18 01:45:00|6716.1|6689.3|6721.3|6694.5|6722.2|6695.4|6716.1|6689.3|0
1623981000000|2021-06-18 01:50:00|6721.9|6695.1|6716.3|6689.5|6722.5|6695.7|6716.3|6689.5|0
1623981300000|2021-06-18 01:55:00|6717.5|6690.7|6712.7|6685.9|6718.4|6691.6|6712.7|6685.9|0
1623981600000|2021-06-18 02:00:00|6712.6|6685.8|6718.2|6691.4|6718.2|6691.4|6710.5|6683.7|0
1623981900000|2021-06-18 02:05:00|6717.5|6690.7|6715.5|6688.7|6717.8|6691|6715|6688.2|0
1623982200000|2021-06-18 02:10:00|6715|6688.2|6704.7|6677.9|6715|6688.2|6704.1|6677.3|0
1623982500000|2021-06-18 02:15:00|6704.5|6677.7|6707.9|6681.1|6707.9|6681.1|6702.6|6675.8|0
1623982800000|2021-06-18 02:20:00|6705.7|6678.9|6707.9|6681.1|6707.9|6681.1|6705.3|6678.5|0
1623983100000|2021-06-18 02:25:00|6708.4|6681.6|6698.2|6671.4|6709.1|6682.3|6698.2|6671.4|0
1623983400000|2021-06-18 02:30:00|6699.4|6672.6|6702.2|6675.4|6702.2|6675.4|6691.5|6664.7|0
1623983700000|2021-06-18 02:35:00|6702.9|6676.1|6700.7|6673.9|6702.9|6676.1|6699.2|6672.4|0
1623984000000|2021-06-18 02:40:00|6702.3|6675.5|6700.9|6674.1|6702.3|6675.5|6699.9|6673.1|0
1623984300000|2021-06-18 02:45:00|6700.8|6674|6701.5|6674.7|6701.5|6674.7|6697.5|6670.7|0
1623984600000|2021-06-18 02:50:00|6701.4|6674.6|6702.2|6675.4|6702.3|6675.5|6700.7|6673.9|0
1623984900000|2021-06-18 02:55:00|6702.9|6676.1|6698.7|6671.9|6702.9|6676.1|6698.7|6671.9|0
1623985200000|2021-06-18 03:00:00|6698|6671.2|6701.5|6674.7|6701.7|6674.9|6698|6671.2|0
1623985500000|2021-06-18 03:05:00|6701.1|6674.3|6705.3|6678.5|6705.3|6678.5|6700.7|6673.9|0
1623985800000|2021-06-18 03:10:00|6703.2|6676.4|6705.4|6678.6|6705.4|6678.6|6701.4|6674.6|0
1623986100000|2021-06-18 03:15:00|6705.2|6678.4|6703.5|6676.7|6705.2|6678.4|6702|6675.2|0
1623986400000|2021-06-18 03:20:00|6704.3|6677.5|6702.4|6675.6|6704.3|6677.5|6701.9|6675.1|0
1623986700000|2021-06-18 03:25:00|6702.6|6675.8|6703.1|6676.3|6704.1|6677.3|6702.6|6675.8|0
1623987000000|2021-06-18 03:30:00|6703.3|6676.5|6701.9|6675.1|6703.4|6676.6|6700.4|6673.6|0
1623987300000|2021-06-18 03:35:00|6701.4|6674.6|6702.6|6675.8|6703.7|6676.9|6701.2|6674.4|0
1623987600000|2021-06-18 03:40:00|6702.7|6675.9|6703.6|6676.8|6704.2|6677.4|6702.4|6675.6|0
1623987900000|2021-06-18 03:45:00|6702.5|6675.7|6702.5|6675.7|6703.9|6677.1|6702.5|6675.7|0
1623988200000|2021-06-18 03:50:00|6703.3|6676.5|6699.6|6672.8|6703.3|6676.5|6698.1|6671.3|0
1623988500000|2021-06-18 03:55:00|6700.6|6673.8|6697.4|6670.6|6700.6|6673.8|6696.3|6669.5|0
1623988800000|2021-06-18 04:00:00|6696|6669.2|6690.2|6663.4|6696|6669.2|6690|6663.2|0
1623989100000|2021-06-18 04:05:00|6689|6662.2|6690.3|6663.5|6690.6|6663.8|6687.8|6661.2|0
1623989400000|2021-06-18 04:10:00|6689.7|6662.9|6689.6|6662.8|6689.7|6662.9|6687.3|6660.7|0
1623989700000|2021-06-18 04:15:00|6689.1|6662.3|6687|6660.4|6689.1|6662.3|6686.5|6659.9|0
1623990000000|2021-06-18 04:20:00|6690.7|6663.9|6694.5|6667.7|6697.1|6670.3|6690.7|6663.9|0
1623990300000|2021-06-18 04:25:00|6694.2|6667.4|6694.8|6668|6698.8|6672|6694.2|6667.4|0
1623990600000|2021-06-18 04:30:00|6696.1|6669.3|6695.6|6668.8|6697.6|6670.8|6694.7|6667.9|0
1623990900000|2021-06-18 04:35:00|6696.2|6669.4|6698.4|6671.6|6699.7|6672.9|6695.7|6668.9|0
1623991200000|2021-06-18 04:40:00|6699.3|6672.5|6698.2|6671.4|6701.3|6674.5|6698.2|6671.4|0
1623991500000|2021-06-18 04:45:00|6698|6671.2|6703|6676.2|6703|6676.2|6698|6671.2|0
1623991800000|2021-06-18 04:50:00|6702.7|6675.9|6699.7|6672.9|6704.7|6677.9|6699.7|6672.9|0
1623992100000|2021-06-18 04:55:00|6699.8|6673|6697.9|6671.1|6700.3|6673.5|6697.9|6671.1|0
1623992400000|2021-06-18 05:00:00|6698.6|6671.8|6701.2|6674.4|6701.7|6674.9|6696.9|6670.1|0
1623992700000|2021-06-18 05:05:00|6701.6|6674.8|6710.6|6683.8|6711.9|6685.1|6701.2|6674.4|0
1623993000000|2021-06-18 05:10:00|6711.2|6684.4|6712.8|6686|6714.8|6688|6709.2|6682.4|0
1623993300000|2021-06-18 05:15:00|6712.7|6685.9|6712.4|6685.6|6713.9|6687.1|6712.4|6685.6|0
1623993600000|2021-06-18 05:20:00|6711.1|6684.3|6711.4|6684.6|6712.6|6685.8|6709.9|6683.1|0
1623993900000|2021-06-18 05:25:00|6709.6|6682.8|6711|6684.2|6715.3|6688.5|6708.7|6681.9|0
1623994200000|2021-06-18 05:30:00|6709.9|6683.1|6706.3|6679.5|6710.3|6683.5|6706.3|6679.5|0
1623994500000|2021-06-18 05:35:00|6709.5|6682.7|6707.9|6681.1|6710.3|6683.5|6706.5|6679.7|0
1623994800000|2021-06-18 05:40:00|6707.4|6680.6|6710.4|6683.6|6712.8|6686|6707.4|6680.6|0
1623995100000|2021-06-18 05:45:00|6710.2|6683.4|6706.2|6679.4|6710.2|6683.4|6705.6|6678.8|0
1623995400000|2021-06-18 05:50:00|6705.2|6678.4|6700|6673.2|6705.2|6678.4|6698.8|6672|0
1623995700000|2021-06-18 05:55:00|6700.1|6673.3|6697.9|6671.1|6700.1|6673.3|6694.7|6667.9|0
1624234200000|2021-06-21 00:10:00|6529.3|6503.3|6535.8|6509.8|6535.8|6509.8|6518.2|6492.2|0
1624234500000|2021-06-21 00:15:00|6531|6505|6525.1|6499.1|6531|6505|6524.7|6498.7|0
1624234800000|2021-06-21 00:20:00|6522.3|6496.3|6511.8|6485.8|6522.3|6496.3|6508.4|6482.4|0
1624235100000|2021-06-21 00:25:00|6513.2|6487.2|6515.1|6489.1|6519.1|6493.1|6511.4|6485.4|0
1624235400000|2021-06-21 00:30:00|6516.8|6490.8|6505.6|6479.6|6516.8|6490.8|6504.9|6478.9|0
1624235700000|2021-06-21 00:35:00|6503.2|6477.2|6506.6|6480.6|6507.2|6481.2|6502.4|6476.4|0
1624236000000|2021-06-21 00:40:00|6507.1|6481.1|6499.8|6473.8|6507.1|6481.1|6499.8|6473.8|0
1624236300000|2021-06-21 00:45:00|6499|6473|6496.2|6470.2|6500.4|6474.4|6496.2|6470.2|0
1624236600000|2021-06-21 00:50:00|6498.3|6472.3|6514.9|6488.9|6514.9|6488.9|6497.8|6471.8|0
1624236900000|2021-06-21 00:55:00|6513|6487|6510.5|6484.5|6516.4|6490.4|6510.5|6484.5|0
1624237200000|2021-06-21 01:00:00|6510.1|6484.1|6515.7|6489.7|6517.3|6491.3|6507.9|6481.9|0
1624237500000|2021-06-21 01:05:00|6515.9|6489.9|6502.6|6476.6|6515.9|6489.9|6502.6|6476.6|0
1624237800000|2021-06-21 01:10:00|6503.9|6477.9|6487.1|6461.3|6503.9|6477.9|6487.1|6461.3|0
1624238100000|2021-06-21 01:15:00|6484|6458.2|6478.3|6452.5|6484|6458.2|6478.3|6452.5|0
1624238400000|2021-06-21 01:20:00|6480.6|6454.8|6481.1|6455.3|6482.2|6456.4|6479.8|6454|0
1624238700000|2021-06-21 01:25:00|6479.8|6454|6479.5|6453.7|6479.9|6454.1|6478.5|6452.7|0
1624239000000|2021-06-21 01:30:00|6479.7|6453.9|6480|6454.2|6481.5|6455.7|6478.7|6452.9|0
1624239300000|2021-06-21 01:35:00|6480.7|6454.9|6477.5|6451.7|6480.7|6454.9|6477.5|6451.7|0
1624239600000|2021-06-21 01:40:00|6476.7|6450.9|6464.5|6438.7|6476.7|6450.9|6464.5|6438.7|0
1624239900000|2021-06-21 01:45:00|6464.6|6438.8|6466.6|6440.8|6466.7|6440.9|6463.7|6437.9|0
1624240200000|2021-06-21 01:50:00|6467.9|6442.1|6468.8|6443|6471.8|6446|6467.9|6442.1|0
1624240500000|2021-06-21 01:55:00|6468.7|6442.9|6463|6437.2|6468.7|6442.9|6461.6|6435.8|0
1624240800000|2021-06-21 02:00:00|6463.5|6437.7|6457.3|6431.5|6463.5|6437.7|6456.3|6430.5|0
1624241100000|2021-06-21 02:05:00|6455.1|6429.3|6464.2|6438.4|6465.7|6439.9|6455.1|6429.3|0
1624241400000|2021-06-21 02:10:00|6463.9|6438.1|6470.9|6445.1|6474|6448.2|6463.9|6438.1|0
1624241700000|2021-06-21 02:15:00|6472.9|6447.1|6473.1|6447.3|6476.2|6450.4|6471.2|6445.4|0
1624242000000|2021-06-21 02:20:00|6472.2|6446.4|6487|6461.2|6487|6461.2|6472.1|6446.3|0
1624242300000|2021-06-21 02:25:00|6488.2|6462.2|6481.9|6456.1|6488.2|6462.2|6481.9|6456.1|0
1624242600000|2021-06-21 02:30:00|6482|6456.2|6477|6451.2|6484.1|6458.3|6476.7|6450.9|0
1624242900000|2021-06-21 02:35:00|6475.5|6449.7|6476.6|6450.8|6476.9|6451.1|6475.4|6449.6|0
1624243200000|2021-06-21 02:40:00|6478.1|6452.3|6483.8|6458|6483.8|6458|6476.6|6450.8|0
1624243500000|2021-06-21 02:45:00|6486.3|6460.5|6487.5|6461.7|6491.4|6465.4|6486.3|6460.5|0
1624243800000|2021-06-21 02:50:00|6487.6|6461.8|6487.8|6462|6488.6|6462.6|6486.9|6461.1|0
1624244100000|2021-06-21 02:55:00|6487.3|6461.5|6493.6|6467.6|6495.8|6469.8|6487.3|6461.5|0
1624244400000|2021-06-21 03:00:00|6490.8|6464.8|6481.5|6455.7|6490.8|6464.8|6481.5|6455.7|0
1624244700000|2021-06-21 03:05:00|6479.8|6454|6476.9|6451.1|6479.8|6454|6476.3|6450.5|0
1624245000000|2021-06-21 03:10:00|6477.6|6451.8|6474.1|6448.3|6477.9|6452.1|6473.2|6447.4|0
1624245300000|2021-06-21 03:15:00|6474.3|6448.5|6472.4|6446.6|6474.3|6448.5|6469.9|6444.1|0
1624245600000|2021-06-21 03:20:00|6472.2|6446.4|6476|6450.2|6476.3|6450.5|6472.2|6446.4|0
1624245900000|2021-06-21 03:25:00|6477.8|6452|6476.2|6450.4|6477.8|6452|6474.4|6448.6|0
1624246200000|2021-06-21 03:30:00|6476.5|6450.7|6472.8|6447|6476.5|6450.7|6472.5|6446.7|0
1624246500000|2021-06-21 03:35:00|6472.4|6446.6|6470.1|6444.3|6472.4|6446.6|6470.1|6444.3|0
1624246800000|2021-06-21 03:40:00|6471.2|6445.4|6458.8|6433|6471.2|6445.4|6458.8|6433|0
1624247100000|2021-06-21 03:45:00|6460.3|6434.5|6461.6|6435.8|6462.1|6436.3|6460.3|6434.5|0
1624247400000|2021-06-21 03:50:00|6460.9|6435.1|6463|6437.2|6463.6|6437.8|6460.6|6434.8|0
1624247700000|2021-06-21 03:55:00|6463.3|6437.5|6463.4|6437.6|6464.1|6438.3|6462.8|6437|0
1624248000000|2021-06-21 04:00:00|6463.7|6437.9|6462.2|6436.4|6463.8|6438|6461.5|6435.7|0
1624248300000|2021-06-21 04:05:00|6461.9|6436.1|6462.8|6437|6462.8|6437|6460.1|6434.3|0
1624248600000|2021-06-21 04:10:00|6467.1|6441.3|6468.7|6442.9|6469.6|6443.8|6467.1|6441.3|0
1624248900000|2021-06-21 04:15:00|6467.7|6441.9|6459.9|6434.1|6467.7|6441.9|6459|6433.2|0
1624249200000|2021-06-21 04:20:00|6459.3|6433.5|6455.5|6429.7|6459.3|6433.5|6454.4|6428.6|0
1624249500000|2021-06-21 04:25:00|6456.7|6430.9|6455.3|6429.5|6456.7|6430.9|6453.9|6428.1|0
1624249800000|2021-06-21 04:30:00|6455.6|6429.8|6457.5|6431.7|6457.6|6431.8|6454.7|6428.9|0
1624250100000|2021-06-21 04:35:00|6457.8|6432|6456.1|6430.3|6458.6|6432.8|6456.1|6430.3|0
1624250400000|2021-06-21 04:40:00|6455.3|6429.5|6459.7|6433.9|6459.7|6433.9|6455|6429.2|0
1624250700000|2021-06-21 04:45:00|6460.2|6434.4|6465|6439.2|6468.5|6442.7|6460.2|6434.4|0
1624251000000|2021-06-21 04:50:00|6464.1|6438.3|6465.2|6439.4|6466.9|6441.1|6464|6438.2|0
1624251300000|2021-06-21 04:55:00|6465.1|6439.3|6471|6445.2|6471.2|6445.4|6465.1|6439.3|0
1624251600000|2021-06-21 05:00:00|6471.1|6445.3|6473.9|6448.1|6474.6|6448.8|6469.2|6443.4|0
1624251900000|2021-06-21 05:05:00|6473.7|6447.9|6476.7|6450.9|6477.3|6451.5|6473.6|6447.8|0
1624252200000|2021-06-21 05:10:00|6476.2|6450.4|6470.5|6444.7|6476.7|6450.9|6470.5|6444.7|0
1624252500000|2021-06-21 05:15:00|6469.3|6443.5|6469.5|6443.7|6471.2|6445.4|6468.3|6442.5|0
1624252800000|2021-06-21 05:20:00|6470.3|6444.5|6471|6445.2|6471|6445.2|6469.4|6443.6|0
1624253100000|2021-06-21 05:25:00|6471.6|6445.8|6466.8|6441|6472.5|6446.7|6466.8|6441|0
1624253400000|2021-06-21 05:30:00|6467.1|6441.3|6467.8|6442|6469.9|6444.1|6466.8|6441|0
1624253700000|2021-06-21 05:35:00|6469.6|6443.8|6469.2|6443.4|6470.3|6444.5|6468.8|6443|0
1624254000000|2021-06-21 05:40:00|6469.1|6443.3|6471.5|6445.7|6471.5|6445.7|6469.1|6443.3|0
1624254300000|2021-06-21 05:45:00|6471.7|6445.9|6471.4|6445.6|6472.5|6446.7|6469.9|6444.1|0
1624254600000|2021-06-21 05:50:00|6470.9|6445.1|6468|6442.2|6471|6445.2|6468|6442.2|0
1624254900000|2021-06-21 05:55:00|6467.8|6442|6468.7|6442.9|6470.2|6444.4|6467.2|6441.4|0
1624320600000|2021-06-22 00:10:00|6579.6|6553.4|6577.2|6551|6581.2|6555|6576.9|6550.7|0
1624320900000|2021-06-22 00:15:00|6576.5|6550.3|6586.2|6560|6591.7|6565.3|6576.5|6550.3|0
1624321200000|2021-06-22 00:20:00|6591|6564.6|6599.1|6572.7|6600.2|6573.8|6589.5|6563.1|0
1624321500000|2021-06-22 00:25:00|6598.5|6572.1|6595|6568.6|6599.6|6573.2|6589.2|6562.8|0
1624321800000|2021-06-22 00:30:00|6595.2|6568.8|6599.4|6573|6602.1|6575.7|6593.9|6567.5|0
1624322100000|2021-06-22 00:35:00|6596.8|6570.4|6595.4|6569|6597.7|6571.3|6593.9|6567.5|0
1624322400000|2021-06-22 00:40:00|6593.7|6567.3|6588|6561.8|6594.2|6567.8|6588|6561.8|0
1624322700000|2021-06-22 00:45:00|6589.5|6563.1|6593.7|6567.3|6593.9|6567.5|6589.5|6563.1|0
1624323000000|2021-06-22 00:50:00|6592.9|6566.5|6586.6|6560.4|6594.4|6568|6586.6|6560.4|0
1624323300000|2021-06-22 00:55:00|6585.5|6559.3|6576.6|6550.4|6585.5|6559.3|6576.6|6550.4|0
1624323600000|2021-06-22 01:00:00|6577.4|6551.2|6575.9|6549.7|6578.9|6552.7|6574.8|6548.6|0
1624323900000|2021-06-22 01:05:00|6576.4|6550.2|6571.5|6545.3|6576.4|6550.2|6571.5|6545.3|0
1624324200000|2021-06-22 01:10:00|6568.6|6542.4|6566.7|6540.5|6569.9|6543.7|6566.7|6540.5|0
1624324500000|2021-06-22 01:15:00|6564.7|6538.5|6565.9|6539.7|6567.3|6541.1|6564.2|6538|0
1624324800000|2021-06-22 01:20:00|6566.5|6540.3|6560.5|6534.3|6568.5|6542.3|6560.5|6534.3|0
1624325100000|2021-06-22 01:25:00|6560|6533.8|6558.9|6532.7|6562.8|6536.6|6557.6|6531.4|0
1624325400000|2021-06-22 01:30:00|6556.1|6529.9|6566.7|6540.5|6566.7|6540.5|6556.1|6529.9|0
1624325700000|2021-06-22 01:35:00|6567.2|6541|6566.9|6540.7|6571.7|6545.5|6566.9|6540.7|0
1624326000000|2021-06-22 01:40:00|6566.3|6540.1|6572.3|6546.1|6572.3|6546.1|6565.9|6539.7|0
1624326300000|2021-06-22 01:45:00|6572.4|6546.2|6570.5|6544.3|6572.4|6546.2|6568.4|6542.2|0
1624326600000|2021-06-22 01:50:00|6569.6|6543.4|6574.7|6548.5|6574.7|6548.5|6569.2|6543|0
1624326900000|2021-06-22 01:55:00|6576.1|6549.9|6576|6549.8|6576.6|6550.4|6571.8|6545.6|0
1624327200000|2021-06-22 02:00:00|6574.9|6548.7|6579.8|6553.6|6581.4|6555.2|6574.9|6548.7|0
1624327500000|2021-06-22 02:05:00|6578.9|6552.7|6584.1|6557.9|6584.2|6558|6578.9|6552.7|0
1624327800000|2021-06-22 02:10:00|6585.2|6559|6587|6560.8|6587|6560.8|6585.1|6558.9|0
1624328100000|2021-06-22 02:15:00|6588|6561.8|6587.6|6561.4|6589.5|6563.1|6586.8|6560.6|0
1624328400000|2021-06-22 02:20:00|6587.1|6560.9|6584.1|6557.9|6587.1|6560.9|6584.1|6557.9|0
1624328700000|2021-06-22 02:25:00|6584.3|6558.1|6581.4|6555.2|6584.3|6558.1|6580.4|6554.2|0
1624329000000|2021-06-22 02:30:00|6580.9|6554.7|6581|6554.8|6584.8|6558.6|6580.2|6554|0
1624329300000|2021-06-22 02:35:00|6580.2|6554|6579.7|6553.5|6581.1|6554.9|6578.3|6552.1|0
1624329600000|2021-06-22 02:40:00|6580.2|6554|6583.1|6556.9|6583.5|6557.3|6579.5|6553.3|0
1624329900000|2021-06-22 02:45:00|6583|6556.8|6584.4|6558.2|6584.4|6558.2|6582.3|6556.1|0
1624330200000|2021-06-22 02:50:00|6585|6558.8|6583.2|6557|6585|6558.8|6583.2|6557|0
1624330500000|2021-06-22 02:55:00|6584.3|6558.1|6585.4|6559.2|6585.4|6559.2|6583.9|6557.7|0
1624330800000|2021-06-22 03:00:00|6588|6561.8|6587.3|6561.1|6589.7|6563.3|6586.8|6560.6|0
1624331100000|2021-06-22 03:05:00|6585.9|6559.7|6590.8|6564.4|6590.8|6564.4|6585.2|6559|0
1624331400000|2021-06-22 03:10:00|6591.4|6565|6594.6|6568.2|6594.6|6568.2|6589.8|6563.4|0
1624331700000|2021-06-22 03:15:00|6593.5|6567.1|6592.7|6566.3|6593.8|6567.4|6592.4|6566|0
1624332000000|2021-06-22 03:20:00|6593.5|6567.1|6597.1|6570.7|6597.1|6570.7|6592.8|6566.4|0
1624332300000|2021-06-22 03:25:00|6597.6|6571.2|6597.7|6571.3|6597.7|6571.3|6595.2|6568.8|0
1624332600000|2021-06-22 03:30:00|6598.1|6571.7|6599.3|6572.9|6599.4|6573|6597.6|6571.2|0
1624332900000|2021-06-22 03:35:00|6599.1|6572.7|6604.2|6577.8|6604.2|6577.8|6599.1|6572.7|0
1624333200000|2021-06-22 03:40:00|6603.5|6577.1|6605|6578.6|6605|6578.6|6603.3|6576.9|0
1624333500000|2021-06-22 03:45:00|6604.6|6578.2|6610.7|6584.3|6610.7|6584.3|6603.8|6577.4|0
1624333800000|2021-06-22 03:50:00|6609.9|6583.5|6609.5|6583.1|6612.3|6585.9|6609.4|6583|0
1624334100000|2021-06-22 03:55:00|6610.6|6584.2|6609.1|6582.7|6610.6|6584.2|6609.1|6582.7|0
1624334400000|2021-06-22 04:00:00|6610.3|6583.9|6612.3|6585.9|6612.4|6586|6608.7|6582.3|0
1624334700000|2021-06-22 04:05:00|6614|6587.6|6616.4|6590|6616.4|6590|6611.8|6585.4|0
1624335000000|2021-06-22 04:10:00|6616.6|6590.2|6613.7|6587.3|6616.6|6590.2|6613.1|6586.7|0
1624335300000|2021-06-22 04:15:00|6612.5|6586.1|6614.9|6588.5|6615.5|6589.1|6612.1|6585.7|0
1624335600000|2021-06-22 04:20:00|6615.4|6589|6615.9|6589.5|6615.9|6589.5|6615|6588.6|0
1624335900000|2021-06-22 04:25:00|6616.2|6589.8|6618|6591.6|6618|6591.6|6615.2|6588.8|0
1624336200000|2021-06-22 04:30:00|6618.9|6592.5|6618|6591.6|6618.9|6592.5|6617.6|6591.2|0
1624336500000|2021-06-22 04:35:00|6618.7|6592.3|6614.7|6588.3|6618.7|6592.3|6614.2|6587.8|0
1624336800000|2021-06-22 04:40:00|6613.7|6587.3|6622.2|6595.8|6622.2|6595.8|6613.7|6587.3|0
1624337100000|2021-06-22 04:45:00|6625.6|6599.2|6625.2|6598.8|6627|6600.6|6622.5|6596.1|0
1624337400000|2021-06-22 04:50:00|6624.7|6598.3|6623.5|6597.1|6624.7|6598.3|6621.7|6595.3|0
1624337700000|2021-06-22 04:55:00|6622.1|6595.7|6617|6590.6|6622.1|6595.7|6617|6590.6|0
1624338000000|2021-06-22 05:00:00|6617.4|6591|6615.2|6588.8|6617.6|6591.2|6613.9|6587.5|0
1624338300000|2021-06-22 05:05:00|6614.5|6588.1|6615.9|6589.5|6615.9|6589.5|6613.8|6587.4|0
1624338600000|2021-06-22 05:10:00|6615.1|6588.7|6613.2|6586.8|6615.1|6588.7|6612.6|6586.2|0
1624338900000|2021-06-22 05:15:00|6612.3|6585.9|6610|6583.6|6612.4|6586|6610|6583.6|0
1624339200000|2021-06-22 05:20:00|6610.2|6583.8|6609.3|6582.9|6611.5|6585.1|6609.3|6582.9|0
1624339500000|2021-06-22 05:25:00|6605.7|6579.3|6605.7|6579.3|6608.7|6582.3|6603.9|6577.5|0
1624339800000|2021-06-22 05:30:00|6606|6579.6|6602.3|6575.9|6606.1|6579.7|6602.3|6575.9|0
1624340100000|2021-06-22 05:35:00|6602.6|6576.2|6609.3|6582.9|6610.3|6583.9|6601.6|6575.2|0
1624340400000|2021-06-22 05:40:00|6609.7|6583.3|6607.6|6581.2|6609.7|6583.3|6607.6|6581.2|0
1624340700000|2021-06-22 05:45:00|6604.9|6578.5|6605.2|6578.8|6605.6|6579.2|6602.9|6576.5|0
1624341000000|2021-06-22 05:50:00|6605|6578.6|6603.2|6576.8|6605.9|6579.5|6603.2|6576.8|0
1624341300000|2021-06-22 05:55:00|6602.5|6576.1|6597.1|6570.7|6603.5|6577.1|6595.4|6569|0
1624407000000|2021-06-23 00:10:00|6551.2|6525|6544.5|6518.3|6553.3|6527.1|6544.3|6518.1|0
1624407300000|2021-06-23 00:15:00|6544|6517.8|6541.9|6515.7|6549.4|6523.2|6541.9|6515.7|0
1624407600000|2021-06-23 00:20:00|6545.2|6519|6536.1|6510.1|6547.6|6521.4|6536.1|6510.1|0
1624407900000|2021-06-23 00:25:00|6536.7|6510.7|6530.8|6504.8|6539.4|6513.2|6530.8|6504.8|0
1624408200000|2021-06-23 00:30:00|6533.1|6507.1|6527.3|6501.3|6533.7|6507.7|6526.8|6500.8|0
1624408500000|2021-06-23 00:35:00|6527.5|6501.5|6524.4|6498.4|6527.5|6501.5|6524.4|6498.4|0
1624408800000|2021-06-23 00:40:00|6525.4|6499.4|6525.8|6499.8|6529.3|6503.3|6525.4|6499.4|0
1624409100000|2021-06-23 00:45:00|6523.5|6497.5|6526|6500|6526.1|6500.1|6523|6497|0
1624409400000|2021-06-23 00:50:00|6524.8|6498.8|6526.1|6500.1|6527.7|6501.7|6521.6|6495.6|0
1624409700000|2021-06-23 00:55:00|6526.3|6500.3|6522.6|6496.6|6526.4|6500.4|6521.9|6495.9|0
1624410000000|2021-06-23 01:00:00|6522.4|6496.4|6522.8|6496.8|6526.4|6500.4|6522.4|6496.4|0
1624410300000|2021-06-23 01:05:00|6521.9|6495.9|6524.1|6498.1|6526.2|6500.2|6521.6|6495.6|0
1624410600000|2021-06-23 01:10:00|6522.9|6496.9|6525.5|6499.5|6525.9|6499.9|6522.8|6496.8|0
1624410900000|2021-06-23 01:15:00|6525.4|6499.4|6522.2|6496.2|6525.4|6499.4|6522.2|6496.2|0
1624411200000|2021-06-23 01:20:00|6523.8|6497.8|6522.9|6496.9|6525.3|6499.3|6522|6496|0
1624411500000|2021-06-23 01:25:00|6522.5|6496.5|6517.8|6491.8|6523.4|6497.4|6517.8|6491.8|0
1624411800000|2021-06-23 01:30:00|6518.3|6492.3|6517.2|6491.2|6519.7|6493.7|6517.2|6491.2|0
1624412100000|2021-06-23 01:35:00|6516.2|6490.2|6516.9|6490.9|6517.9|6491.9|6516.1|6490.1|0
1624412400000|2021-06-23 01:40:00|6517.2|6491.2|6520.5|6494.5|6520.5|6494.5|6515.7|6489.7|0
1624412700000|2021-06-23 01:45:00|6519.4|6493.4|6519.9|6493.9|6522.2|6496.2|6519.2|6493.2|0
1624413000000|2021-06-23 01:50:00|6519|6493|6520|6494|6521.1|6495.1|6519|6493|0
1624413300000|2021-06-23 01:55:00|6519.6|6493.6|6516.8|6490.8|6522.2|6496.2|6516.8|6490.8|0
1624413600000|2021-06-23 02:00:00|6517.5|6491.5|6520.3|6494.3|6520.3|6494.3|6517.3|6491.3|0
1624413900000|2021-06-23 02:05:00|6522.5|6496.5|6525.3|6499.3|6525.6|6499.6|6522.5|6496.5|0
1624414200000|2021-06-23 02:10:00|6524.1|6498.1|6524.3|6498.3|6526.3|6500.3|6523.6|6497.6|0
1624414500000|2021-06-23 02:15:00|6523.8|6497.8|6524.6|6498.6|6526|6500|6523.8|6497.8|0
1624414800000|2021-06-23 02:20:00|6524.5|6498.5|6525|6499|6525.2|6499.2|6523.3|6497.3|0
1624415100000|2021-06-23 02:25:00|6525.6|6499.6|6522.6|6496.6|6526|6500|6522.6|6496.6|0
1624415400000|2021-06-23 02:30:00|6523|6497|6526.4|6500.4|6526.4|6500.4|6522.8|6496.8|0
1624415700000|2021-06-23 02:35:00|6526.3|6500.3|6527.1|6501.1|6527.1|6501.1|6524.4|6498.4|0
1624416000000|2021-06-23 02:40:00|6526.5|6500.5|6523.1|6497.1|6526.5|6500.5|6522.5|6496.5|0
1624416300000|2021-06-23 02:45:00|6525.7|6499.7|6529|6503|6533.5|6507.5|6525.7|6499.7|0
1624416600000|2021-06-23 02:50:00|6528.6|6502.6|6534.8|6508.8|6535.3|6509.3|6528.1|6502.1|0
1624416900000|2021-06-23 02:55:00|6534.7|6508.7|6534.7|6508.7|6534.9|6508.9|6533.5|6507.5|0
1624417200000|2021-06-23 03:00:00|6533.6|6507.6|6530|6504|6533.6|6507.6|6529.8|6503.8|0
1624417500000|2021-06-23 03:05:00|6529.8|6503.8|6527.1|6501.1|6529.8|6503.8|6526.7|6500.7|0
1624417800000|2021-06-23 03:10:00|6526.3|6500.3|6525.7|6499.7|6527.6|6501.6|6525.4|6499.4|0
1624418100000|2021-06-23 03:15:00|6526.6|6500.6|6527.2|6501.2|6527.3|6501.3|6526.6|6500.6|0
1624418400000|2021-06-23 03:20:00|6527|6501|6527.1|6501.1|6527.9|6501.9|6525.6|6499.6|0
1624418700000|2021-06-23 03:25:00|6526.7|6500.7|6529|6503|6529.3|6503.3|6526.7|6500.7|0
1624419000000|2021-06-23 03:30:00|6528.2|6502.2|6525.6|6499.6|6528.2|6502.2|6525.6|6499.6|0
1624419300000|2021-06-23 03:35:00|6526.3|6500.3|6525.4|6499.4|6527.2|6501.2|6525.4|6499.4|0
1624419600000|2021-06-23 03:40:00|6524.6|6498.6|6524.1|6498.1|6525.7|6499.7|6522.9|6496.9|0
1624419900000|2021-06-23 03:45:00|6523|6497|6520.3|6494.3|6523|6497|6519.9|6493.9|0
1624420200000|2021-06-23 03:50:00|6519.7|6493.7|6516.9|6490.9|6519.7|6493.7|6516.9|6490.9|0
1624420500000|2021-06-23 03:55:00|6516.2|6490.2|6514.9|6488.9|6516.2|6490.2|6514.4|6488.4|0
1624420800000|2021-06-23 04:00:00|6514.8|6488.8|6513.7|6487.7|6514.8|6488.8|6513.2|6487.2|0
1624421100000|2021-06-23 04:05:00|6512.6|6486.6|6519.6|6493.6|6519.6|6493.6|6512.6|6486.6|0
1624421400000|2021-06-23 04:10:00|6520.2|6494.2|6522.9|6496.9|6522.9|6496.9|6519.2|6493.2|0
1624421700000|2021-06-23 04:15:00|6522.2|6496.2|6525.4|6499.4|6525.9|6499.9|6522.1|6496.1|0
1624422000000|2021-06-23 04:20:00|6525.9|6499.9|6525.6|6499.6|6526.9|6500.9|6525|6499|0
1624422300000|2021-06-23 04:25:00|6525.2|6499.2|6524.1|6498.1|6525.7|6499.7|6523.7|6497.7|0
1624422600000|2021-06-23 04:30:00|6522.8|6496.8|6525.4|6499.4|6526.1|6500.1|6522.2|6496.2|0
1624422900000|2021-06-23 04:35:00|6524.8|6498.8|6523.8|6497.8|6526.2|6500.2|6522.9|6496.9|0
1624423200000|2021-06-23 04:40:00|6523.6|6497.6|6519.1|6493.1|6523.6|6497.6|6519.1|6493.1|0
1624423500000|2021-06-23 04:45:00|6519.6|6493.6|6519.2|6493.2|6521.3|6495.3|6519.1|6493.1|0
1624423800000|2021-06-23 04:50:00|6519.1|6493.1|6517.2|6491.2|6519.1|6493.1|6517.2|6491.2|0
1624424100000|2021-06-23 04:55:00|6516.9|6490.9|6519.2|6493.2|6519.6|6493.6|6516.9|6490.9|0
1624424400000|2021-06-23 05:00:00|6517.7|6491.7|6514.3|6488.3|6518.2|6492.2|6514.3|6488.3|0
1624424700000|2021-06-23 05:05:00|6514.9|6488.9|6515.7|6489.7|6516.4|6490.4|6514.7|6488.7|0
1624425000000|2021-06-23 05:10:00|6513.7|6487.7|6514.1|6488.1|6514.1|6488.1|6513.1|6487.1|0
1624425300000|2021-06-23 05:15:00|6514.2|6488.2|6511.1|6485.1|6514.2|6488.2|6510.9|6484.9|0
1624425600000|2021-06-23 05:20:00|6511.4|6485.4|6511.7|6485.7|6511.7|6485.7|6510.2|6484.2|0
1624425900000|2021-06-23 05:25:00|6511.5|6485.5|6511.6|6485.6|6512.4|6486.4|6511|6485|0
1624426200000|2021-06-23 05:30:00|6512|6486|6513|6487|6513.6|6487.6|6512|6486|0
1624426500000|2021-06-23 05:35:00|6512.6|6486.6|6513.3|6487.3|6514.9|6488.9|6512.6|6486.6|0
1624426800000|2021-06-23 05:40:00|6513.9|6487.9|6515.6|6489.6|6515.6|6489.6|6513.9|6487.9|0
1624427100000|2021-06-23 05:45:00|6514.6|6488.6|6511.9|6485.9|6515.4|6489.4|6511.9|6485.9|0
1624427400000|2021-06-23 05:50:00|6512.9|6486.9|6511|6485|6514.2|6488.2|6511|6485|0
1624427700000|2021-06-23 05:55:00|6510.5|6484.5|6518.7|6492.7|6518.7|6492.7|6509.9|6483.9|0
1624493400000|2021-06-24 00:10:00|6498.5|6472.5|6490.9|6464.9|6498.5|6472.5|6488.1|6462.1|0
1624493700000|2021-06-24 00:15:00|6491|6465|6488.4|6462.4|6492.9|6466.9|6482.7|6456.9|0
1624494000000|2021-06-24 00:20:00|6486.9|6461.1|6494.2|6468.2|6495.6|6469.6|6486.9|6461.1|0
1624494300000|2021-06-24 00:25:00|6493.5|6467.5|6491.4|6465.4|6493.5|6467.5|6486.4|6460.6|0
1624494600000|2021-06-24 00:30:00|6489.9|6463.9|6482.3|6456.5|6489.9|6463.9|6482.3|6456.5|0
1624494900000|2021-06-24 00:35:00|6479.6|6453.8|6476|6450.2|6483.5|6457.7|6476|6450.2|0
1624495200000|2021-06-24 00:40:00|6475.9|6450.1|6473.8|6448|6477.5|6451.7|6473.8|6448|0
1624495500000|2021-06-24 00:45:00|6473.9|6448.1|6468.7|6442.9|6473.9|6448.1|6468.7|6442.9|0
1624495800000|2021-06-24 00:50:00|6472.5|6446.7|6466.4|6440.6|6473.2|6447.4|6466.4|6440.6|0
1624496100000|2021-06-24 00:55:00|6465.1|6439.3|6461.3|6435.5|6465.1|6439.3|6460.3|6434.5|0
1624496400000|2021-06-24 01:00:00|6461.9|6436.1|6457.4|6431.6|6463.7|6437.9|6457.1|6431.3|0
1624496700000|2021-06-24 01:05:00|6457.1|6431.3|6456.3|6430.5|6457.1|6431.3|6455.4|6429.6|0
1624497000000|2021-06-24 01:10:00|6456.4|6430.6|6454.5|6428.7|6456.4|6430.6|6451.3|6425.5|0
1624497300000|2021-06-24 01:15:00|6452.7|6426.9|6453|6427.2|6453|6427.2|6450.6|6424.8|0
1624497600000|2021-06-24 01:20:00|6453.7|6427.9|6451.5|6425.7|6455.2|6429.4|6451.5|6425.7|0
1624497900000|2021-06-24 01:25:00|6450.2|6424.4|6452.5|6426.7|6452.7|6426.9|6450.2|6424.4|0
1624498200000|2021-06-24 01:30:00|6454.6|6428.8|6457.5|6431.7|6457.5|6431.7|6454.6|6428.8|0
1624498500000|2021-06-24 01:35:00|6456.5|6430.7|6458.6|6432.8|6462.4|6436.6|6456.5|6430.7|0
1624498800000|2021-06-24 01:40:00|6458|6432.2|6466.1|6440.3|6466.1|6440.3|6457.7|6431.9|0
1624499100000|2021-06-24 01:45:00|6470.1|6444.3|6466.9|6441.1|6470.8|6445|6464.8|6439|0
1624499400000|2021-06-24 01:50:00|6466.7|6440.9|6468.9|6443.1|6469.6|6443.8|6466.3|6440.5|0
1624499700000|2021-06-24 01:55:00|6466.8|6441|6466.9|6441.1|6470.9|6445.1|6465.1|6439.3|0
1624500000000|2021-06-24 02:00:00|6465.7|6439.9|6466.6|6440.8|6470.1|6444.3|6465.7|6439.9|0
1624500300000|2021-06-24 02:05:00|6467.1|6441.3|6475.1|6449.3|6475.2|6449.4|6467.1|6441.3|0
1624500600000|2021-06-24 02:10:00|6475.6|6449.8|6473.6|6447.8|6475.6|6449.8|6473.5|6447.7|0
1624500900000|2021-06-24 02:15:00|6477.4|6451.6|6478.4|6452.6|6478.9|6453.1|6476.3|6450.5|0
1624501200000|2021-06-24 02:20:00|6477.8|6452|6481.2|6455.4|6482.3|6456.5|6477.8|6452|0
1624501500000|2021-06-24 02:25:00|6480.8|6455|6477.4|6451.6|6480.8|6455|6476.9|6451.1|0
1624501800000|2021-06-24 02:30:00|6478.3|6452.5|6474.1|6448.3|6479.5|6453.7|6474.1|6448.3|0
1624502100000|2021-06-24 02:35:00|6474.2|6448.4|6470.2|6444.4|6476.6|6450.8|6469.6|6443.8|0
1624502400000|2021-06-24 02:40:00|6470.3|6444.5|6471.3|6445.5|6471.3|6445.5|6467.8|6442|0
1624502700000|2021-06-24 02:45:00|6471.7|6445.9|6468.5|6442.7|6471.7|6445.9|6468.5|6442.7|0
1624503000000|2021-06-24 02:50:00|6469.4|6443.6|6469.5|6443.7|6471.4|6445.6|6469.3|6443.5|0
1624503300000|2021-06-24 02:55:00|6469.4|6443.6|6464.4|6438.6|6469.4|6443.6|6464.4|6438.6|0
1624503600000|2021-06-24 03:00:00|6465|6439.2|6466.9|6441.1|6467.8|6442|6464.6|6438.8|0
1624503900000|2021-06-24 03:05:00|6465.5|6439.7|6461.5|6435.7|6465.5|6439.7|6460.5|6434.7|0
1624504200000|2021-06-24 03:10:00|6461.2|6435.4|6461.5|6435.7|6462|6436.2|6460.6|6434.8|0
1624504500000|2021-06-24 03:15:00|6461.1|6435.3|6460.6|6434.8|6461.6|6435.8|6460|6434.2|0
1624504800000|2021-06-24 03:20:00|6460.3|6434.5|6464.5|6438.7|6464.5|6438.7|6460.3|6434.5|0
1624505100000|2021-06-24 03:25:00|6464.8|6439|6463.7|6437.9|6465.4|6439.6|6461.7|6435.9|0
1624505400000|2021-06-24 03:30:00|6463.3|6437.5|6466.2|6440.4|6468.1|6442.3|6463.3|6437.5|0
1624505700000|2021-06-24 03:35:00|6467.5|6441.7|6468.6|6442.8|6468.6|6442.8|6467.1|6441.3|0
1624506000000|2021-06-24 03:40:00|6467.3|6441.5|6469.2|6443.4|6471.1|6445.3|6467.3|6441.5|0
1624506300000|2021-06-24 03:45:00|6469.5|6443.7|6470.9|6445.1|6470.9|6445.1|6469.3|6443.5|0
1624506600000|2021-06-24 03:50:00|6470.6|6444.8|6473.6|6447.8|6473.6|6447.8|6470.6|6444.8|0
1624506900000|2021-06-24 03:55:00|6473.2|6447.4|6473.9|6448.1|6475.4|6449.6|6473.2|6447.4|0
1624507200000|2021-06-24 04:00:00|6474.5|6448.7|6474.6|6448.8|6475.2|6449.4|6472.8|6447|0
1624507500000|2021-06-24 04:05:00|6474|6448.2|6474.9|6449.1|6475.2|6449.4|6473.6|6447.8|0
1624507800000|2021-06-24 04:10:00|6473.2|6447.4|6472|6446.2|6473.7|6447.9|6472|6446.2|0
1624508100000|2021-06-24 04:15:00|6471.7|6445.9|6472|6446.2|6472.9|6447.1|6471|6445.2|0
1624508400000|2021-06-24 04:20:00|6472.5|6446.7|6471.5|6445.7|6472.5|6446.7|6470.9|6445.1|0
1624508700000|2021-06-24 04:25:00|6471.8|6446|6470.9|6445.1|6473|6447.2|6470.4|6444.6|0
1624509000000|2021-06-24 04:30:00|6470.8|6445|6469.4|6443.6|6471.8|6446|6469.4|6443.6|0
1624509300000|2021-06-24 04:35:00|6467.3|6441.5|6465|6439.2|6467.4|6441.6|6465|6439.2|0
1624509600000|2021-06-24 04:40:00|6465.2|6439.4|6466.3|6440.5|6466.7|6440.9|6465.2|6439.4|0
1624509900000|2021-06-24 04:45:00|6468.2|6442.4|6474|6448.2|6474|6448.2|6468.2|6442.4|0
1624510200000|2021-06-24 04:50:00|6474.3|6448.5|6471.9|6446.1|6474.3|6448.5|6471.9|6446.1|0
1624510500000|2021-06-24 04:55:00|6473.2|6447.4|6472.8|6447|6474.9|6449.1|6472.2|6446.4|0
1624510800000|2021-06-24 05:00:00|6471.9|6446.1|6471.1|6445.3|6472.2|6446.4|6469.8|6444|0
1624511100000|2021-06-24 05:05:00|6470.5|6444.7|6468.6|6442.8|6472.5|6446.7|6467.2|6441.4|0
1624511400000|2021-06-24 05:10:00|6468.1|6442.3|6463.2|6437.4|6468.1|6442.3|6463.2|6437.4|0
1624511700000|2021-06-24 05:15:00|6464.4|6438.6|6456.9|6431.1|6464.4|6438.6|6454.9|6429.1|0
1624512000000|2021-06-24 05:20:00|6455.3|6429.5|6457.5|6431.7|6457.8|6432|6454.7|6428.9|0
1624512300000|2021-06-24 05:25:00|6457.8|6432|6456.6|6430.8|6458.4|6432.6|6455.7|6429.9|0
1624512600000|2021-06-24 05:30:00|6457.3|6431.5|6457.6|6431.8|6457.6|6431.8|6453.7|6427.9|0
1624512900000|2021-06-24 05:35:00|6457.2|6431.4|6454.2|6428.4|6458.2|6432.4|6454.2|6428.4|0
1624513200000|2021-06-24 05:40:00|6452.7|6426.9|6452|6426.2|6452.7|6426.9|6449.4|6423.6|0
1624513500000|2021-06-24 05:45:00|6452.5|6426.7|6454.5|6428.7|6454.5|6428.7|6451|6425.2|0
1624513800000|2021-06-24 05:50:00|6454.8|6429|6454.1|6428.3|6456.1|6430.3|6454|6428.2|0
1624514100000|2021-06-24 05:55:00|6454.8|6429|6455.1|6429.3|6455.1|6429.3|6452|6426.2|0
1624579800000|2021-06-25 00:10:00|6534.4|6508.4|6541.3|6515.1|6541.3|6515.1|6527.1|6501.1|0
1624580100000|2021-06-25 00:15:00|6542|6515.8|6538.2|6512|6543.9|6517.7|6531.2|6505.2|0
1624580400000|2021-06-25 00:20:00|6536.3|6510.3|6542.1|6515.9|6545.6|6519.4|6536.3|6510.3|0
1624580700000|2021-06-25 00:25:00|6541.6|6515.4|6541.1|6514.9|6541.7|6515.5|6536.1|6510.1|0
1624581000000|2021-06-25 00:30:00|6541.7|6515.5|6519.8|6493.8|6541.7|6515.5|6519.8|6493.8|0
1624581300000|2021-06-25 00:35:00|6519.7|6493.7|6523.8|6497.8|6527.3|6501.3|6519.2|6493.2|0
1624581600000|2021-06-25 00:40:00|6523.3|6497.3|6527.1|6501.1|6528.3|6502.3|6522.6|6496.6|0
1624581900000|2021-06-25 00:45:00|6525.8|6499.8|6515.7|6489.7|6525.8|6499.8|6515.7|6489.7|0
1624582200000|2021-06-25 00:50:00|6517.3|6491.3|6517.2|6491.2|6521|6495|6516.5|6490.5|0
1624582500000|2021-06-25 00:55:00|6517.1|6491.1|6516.7|6490.7|6518.9|6492.9|6513.6|6487.6|0
1624582800000|2021-06-25 01:00:00|6519.8|6493.8|6519|6493|6520.2|6494.2|6515.6|6489.6|0
1624583100000|2021-06-25 01:05:00|6518|6492|6514.4|6488.4|6518|6492|6512.5|6486.5|0
1624583400000|2021-06-25 01:10:00|6513.2|6487.2|6513.6|6487.6|6516.9|6490.9|6511|6485|0
1624583700000|2021-06-25 01:15:00|6514.4|6488.4|6515.9|6489.9|6516.7|6490.7|6512.4|6486.4|0
1624584000000|2021-06-25 01:20:00|6515|6489|6504.5|6478.5|6515|6489|6504.5|6478.5|0
1624584300000|2021-06-25 01:25:00|6504.2|6478.2|6502.3|6476.3|6504.2|6478.2|6502.3|6476.3|0
1624584600000|2021-06-25 01:30:00|6500.6|6474.6|6498.3|6472.3|6501.1|6475.1|6498.3|6472.3|0
1624584900000|2021-06-25 01:35:00|6497.2|6471.2|6497.5|6471.5|6497.5|6471.5|6491.6|6465.6|0
1624585200000|2021-06-25 01:40:00|6497|6471|6496.8|6470.8|6499.7|6473.7|6495.6|6469.6|0
1624585500000|2021-06-25 01:45:00|6496.4|6470.4|6494.6|6468.6|6497.3|6471.3|6491.7|6465.7|0
1624585800000|2021-06-25 01:50:00|6493.9|6467.9|6493.5|6467.5|6496|6470|6493.5|6467.5|0
1624586100000|2021-06-25 01:55:00|6494.7|6468.7|6495.9|6469.9|6496|6470|6493|6467|0
1624586400000|2021-06-25 02:00:00|6497.4|6471.4|6495.2|6469.2|6498.7|6472.7|6493.5|6467.5|0
1624586700000|2021-06-25 02:05:00|6497|6471|6496.8|6470.8|6497|6471|6494|6468|0
1624587000000|2021-06-25 02:10:00|6498.2|6472.2|6499.2|6473.2|6500.2|6474.2|6497.7|6471.7|0
1624587300000|2021-06-25 02:15:00|6499.5|6473.5|6502.7|6476.7|6504.4|6478.4|6499.5|6473.5|0
1624587600000|2021-06-25 02:20:00|6502.4|6476.4|6504.8|6478.8|6507.2|6481.2|6501.9|6475.9|0
1624587900000|2021-06-25 02:25:00|6505.1|6479.1|6503|6477|6506.3|6480.3|6502.1|6476.1|0
1624588200000|2021-06-25 02:30:00|6503.3|6477.3|6512.4|6486.4|6513|6487|6503.2|6477.2|0
1624588500000|2021-06-25 02:35:00|6510.1|6484.1|6510.7|6484.7|6511|6485|6508.6|6482.6|0
1624588800000|2021-06-25 02:40:00|6510.9|6484.9|6507.9|6481.9|6511.1|6485.1|6507.9|6481.9|0
1624589100000|2021-06-25 02:45:00|6507.6|6481.6|6516.8|6490.8|6516.8|6490.8|6507.6|6481.6|0
1624589400000|2021-06-25 02:50:00|6516.7|6490.7|6519.2|6493.2|6519.2|6493.2|6514.8|6488.8|0
1624589700000|2021-06-25 02:55:00|6519.7|6493.7|6520.5|6494.5|6521.2|6495.2|6519.6|6493.6|0
1624590000000|2021-06-25 03:00:00|6520.1|6494.1|6522.5|6496.5|6524.6|6498.6|6520.1|6494.1|0
1624590300000|2021-06-25 03:05:00|6524|6498|6530.7|6504.7|6530.7|6504.7|6523.7|6497.7|0
1624590600000|2021-06-25 03:10:00|6529.7|6503.7|6532.1|6506.1|6533.6|6507.6|6528.4|6502.4|0
1624590900000|2021-06-25 03:15:00|6531.3|6505.3|6530.6|6504.6|6531.3|6505.3|6528.7|6502.7|0
1624591200000|2021-06-25 03:20:00|6532|6506|6529|6503|6532.7|6506.7|6528.6|6502.6|0
1624591500000|2021-06-25 03:25:00|6528|6502|6525.6|6499.6|6528|6502|6522.7|6496.7|0
1624591800000|2021-06-25 03:30:00|6525.8|6499.8|6527.8|6501.8|6527.8|6501.8|6525.1|6499.1|0
1624592100000|2021-06-25 03:35:00|6529.4|6503.4|6528.6|6502.6|6529.4|6503.4|6527.2|6501.2|0
1624592400000|2021-06-25 03:40:00|6528.4|6502.4|6526.3|6500.3|6528.4|6502.4|6526.2|6500.2|0
1624592700000|2021-06-25 03:45:00|6526.1|6500.1|6523.4|6497.4|6526.2|6500.2|6523.4|6497.4|0
1624593000000|2021-06-25 03:50:00|6522.3|6496.3|6519|6493|6522.6|6496.6|6518.7|6492.7|0
1624593300000|2021-06-25 03:55:00|6519.4|6493.4|6518.1|6492.1|6520.4|6494.4|6518.1|6492.1|0
1624593600000|2021-06-25 04:00:00|6519.3|6493.3|6520.4|6494.4|6521.1|6495.1|6519.1|6493.1|0
1624593900000|2021-06-25 04:05:00|6518.9|6492.9|6516.6|6490.6|6519.2|6493.2|6516.6|6490.6|0
1624594200000|2021-06-25 04:10:00|6515.4|6489.4|6515.5|6489.5|6516.7|6490.7|6514|6488|0
1624594500000|2021-06-25 04:15:00|6515.1|6489.1|6518.8|6492.8|6518.8|6492.8|6515.1|6489.1|0
1624594800000|2021-06-25 04:20:00|6518.3|6492.3|6516.1|6490.1|6518.3|6492.3|6514.8|6488.8|0
1624595100000|2021-06-25 04:25:00|6515.6|6489.6|6512.7|6486.7|6515.6|6489.6|6512.7|6486.7|0
1624595400000|2021-06-25 04:30:00|6513.4|6487.4|6508.4|6482.4|6513.4|6487.4|6508.4|6482.4|0
1624595700000|2021-06-25 04:35:00|6508.5|6482.5|6500.7|6474.7|6508.5|6482.5|6500.7|6474.7|0
1624596000000|2021-06-25 04:40:00|6501.2|6475.2|6505|6479|6505|6479|6499.7|6473.7|0
1624596300000|2021-06-25 04:45:00|6505.3|6479.3|6513.2|6487.2|6513.2|6487.2|6505.3|6479.3|0
1624596600000|2021-06-25 04:50:00|6513.6|6487.6|6519.9|6493.9|6519.9|6493.9|6512.8|6486.8|0
1624596900000|2021-06-25 04:55:00|6518.9|6492.9|6521.4|6495.4|6522.7|6496.7|6518.1|6492.1|0
1624597200000|2021-06-25 05:00:00|6523.2|6497.2|6519.6|6493.6|6523.9|6497.9|6517.2|6491.2|0
1624597500000|2021-06-25 05:05:00|6518.3|6492.3|6519.7|6493.7|6521.2|6495.2|6518.3|6492.3|0
1624597800000|2021-06-25 05:10:00|6518.8|6492.8|6519.9|6493.9|6521|6495|6518.8|6492.8|0
1624598100000|2021-06-25 05:15:00|6519.3|6493.3|6518.9|6492.9|6521.3|6495.3|6518|6492|0
1624598400000|2021-06-25 05:20:00|6517.2|6491.2|6516.7|6490.7|6519.6|6493.6|6515.4|6489.4|0
1624598700000|2021-06-25 05:25:00|6517|6491|6516.7|6490.7|6517|6491|6514.5|6488.5|0
1624599000000|2021-06-25 05:30:00|6515.7|6489.7|6517.4|6491.4|6518.7|6492.7|6515.7|6489.7|0
1624599300000|2021-06-25 05:35:00|6517.3|6491.3|6513.5|6487.5|6517.3|6491.3|6512.1|6486.1|0
1624599600000|2021-06-25 05:40:00|6512.3|6486.3|6516.3|6490.3|6517.4|6491.4|6511.9|6485.9|0
1624599900000|2021-06-25 05:45:00|6517.8|6491.8|6519.2|6493.2|6519.2|6493.2|6515.5|6489.5|0
1624600200000|2021-06-25 05:50:00|6518.2|6492.2|6520.4|6494.4|6520.5|6494.5|6518.2|6492.2|0
1624600500000|2021-06-25 05:55:00|6521|6495|6515.6|6489.6|6524|6498|6515.6|6489.6|0
1624839000000|2021-06-28 00:10:00|6487.7|6461.9|6485.4|6459.6|6489.6|6463.6|6485.3|6459.5|0
1624839300000|2021-06-28 00:15:00|6482.2|6456.4|6482.2|6456.4|6487.1|6461.3|6481.4|6455.6|0
1624839600000|2021-06-28 00:20:00|6477.9|6452.1|6473.4|6447.6|6477.9|6452.1|6470.2|6444.4|0
1624839900000|2021-06-28 00:25:00|6472.4|6446.6|6472|6446.2|6476|6450.2|6470|6444.2|0
1624840200000|2021-06-28 00:30:00|6470.2|6444.4|6470.7|6444.9|6474|6448.2|6470.2|6444.4|0
1624840500000|2021-06-28 00:35:00|6471.9|6446.1|6469.9|6444.1|6473|6447.2|6468.9|6443.1|0
1624840800000|2021-06-28 00:40:00|6467|6441.2|6457|6431.2|6468.1|6442.3|6457|6431.2|0
1624841100000|2021-06-28 00:45:00|6456.4|6430.6|6461.1|6435.3|6461.1|6435.3|6456.4|6430.6|0
1624841400000|2021-06-28 00:50:00|6460.8|6435|6470|6444.2|6470|6444.2|6460|6434.2|0
1624841700000|2021-06-28 00:55:00|6470.2|6444.4|6467.9|6442.1|6472.8|6447|6467.9|6442.1|0
1624842000000|2021-06-28 01:00:00|6467.7|6441.9|6476.9|6451.1|6476.9|6451.1|6466.7|6440.9|0
1624842300000|2021-06-28 01:05:00|6475.1|6449.3|6470.9|6445.1|6475.1|6449.3|6470.6|6444.8|0
1624842600000|2021-06-28 01:10:00|6468.6|6442.8|6468|6442.2|6468.6|6442.8|6466|6440.2|0
1624842900000|2021-06-28 01:15:00|6465.3|6439.5|6468.1|6442.3|6468.1|6442.3|6464.2|6438.4|0
1624843200000|2021-06-28 01:20:00|6466.4|6440.6|6478.9|6453.1|6478.9|6453.1|6466.4|6440.6|0
1624843500000|2021-06-28 01:25:00|6480.3|6454.5|6477.2|6451.4|6480.3|6454.5|6477.2|6451.4|0
1624843800000|2021-06-28 01:30:00|6476.9|6451.1|6473.7|6447.9|6479|6453.2|6473.7|6447.9|0
1624844100000|2021-06-28 01:35:00|6474|6448.2|6475.3|6449.5|6476.5|6450.7|6473.1|6447.3|0
1624844400000|2021-06-28 01:40:00|6475.8|6450|6482.2|6456.4|6483.6|6457.8|6475.8|6450|0
1624844700000|2021-06-28 01:45:00|6483|6457.2|6493.8|6467.8|6493.8|6467.8|6482.8|6457|0
1624845000000|2021-06-28 01:50:00|6492|6466|6492.5|6466.5|6496.4|6470.4|6491.5|6465.5|0
1624845300000|2021-06-28 01:55:00|6492.7|6466.7|6494.7|6468.7|6495.3|6469.3|6491.3|6465.3|0
1624845600000|2021-06-28 02:00:00|6493.9|6467.9|6494.2|6468.2|6497.4|6471.4|6492.3|6466.3|0
1624845900000|2021-06-28 02:05:00|6495.8|6469.8|6499.6|6473.6|6500|6474|6495.8|6469.8|0
1624846200000|2021-06-28 02:10:00|6500.2|6474.2|6493.2|6467.2|6501.3|6475.3|6493.2|6467.2|0
1624846500000|2021-06-28 02:15:00|6492|6466|6490.2|6464.2|6492|6466|6488.4|6462.4|0
1624846800000|2021-06-28 02:20:00|6491|6465|6487.2|6461.4|6491.8|6465.8|6486.8|6461|0
1624847100000|2021-06-28 02:25:00|6487.4|6461.6|6483.4|6457.6|6489.6|6463.6|6482.9|6457.1|0
1624847400000|2021-06-28 02:30:00|6481.6|6455.8|6485.5|6459.7|6485.5|6459.7|6481.6|6455.8|0
1624847700000|2021-06-28 02:35:00|6487|6461.2|6491|6465|6491.7|6465.7|6485.5|6459.7|0
1624848000000|2021-06-28 02:40:00|6489.7|6463.7|6489|6463|6491.6|6465.6|6488.3|6462.3|0
1624848300000|2021-06-28 02:45:00|6488.5|6462.5|6489.6|6463.6|6490.3|6464.3|6488.5|6462.5|0
1624848600000|2021-06-28 02:50:00|6488.6|6462.6|6490.3|6464.3|6490.3|6464.3|6488|6462.1|0
1624848900000|2021-06-28 02:55:00|6489.4|6463.4|6487.8|6462|6490.2|6464.2|6487.8|6462|0
1624849200000|2021-06-28 03:00:00|6487.6|6461.8|6495.7|6469.7|6497.3|6471.3|6487.6|6461.8|0
1624849500000|2021-06-28 03:05:00|6495.6|6469.6|6494.1|6468.1|6499|6473|6494.1|6468.1|0
1624849800000|2021-06-28 03:10:00|6494.7|6468.7|6493.8|6467.8|6494.7|6468.7|6492.3|6466.3|0
1624850100000|2021-06-28 03:15:00|6493.5|6467.5|6489.7|6463.7|6494.4|6468.4|6489.7|6463.7|0
1624850400000|2021-06-28 03:20:00|6489.5|6463.5|6491.5|6465.5|6491.9|6465.9|6489.5|6463.5|0
1624850700000|2021-06-28 03:25:00|6490.5|6464.5|6486.8|6461|6490.5|6464.5|6486.8|6461|0
1624851000000|2021-06-28 03:30:00|6484.7|6458.9|6487.7|6461.9|6488.2|6462.2|6484.5|6458.7|0
1624851300000|2021-06-28 03:35:00|6486.7|6460.9|6491.5|6465.5|6491.5|6465.5|6486|6460.2|0
1624851600000|2021-06-28 03:40:00|6490.6|6464.6|6493.8|6467.8|6494.1|6468.1|6490.6|6464.6|0
1624851900000|2021-06-28 03:45:00|6492.2|6466.2|6494.2|6468.2|6494.2|6468.2|6491.9|6465.9|0
1624852200000|2021-06-28 03:50:00|6493.8|6467.8|6493.5|6467.5|6495|6469|6492.7|6466.7|0
1624852500000|2021-06-28 03:55:00|6494|6468|6494.7|6468.7|6495.9|6469.9|6493.6|6467.6|0
1624852800000|2021-06-28 04:00:00|6493.7|6467.7|6491.8|6465.8|6493.9|6467.9|6491.8|6465.8|0
1624853100000|2021-06-28 04:05:00|6491.1|6465.1|6490|6464|6494.4|6468.4|6490|6464|0
1624853400000|2021-06-28 04:10:00|6490.4|6464.4|6492.4|6466.4|6492.4|6466.4|6487.7|6461.9|0
1624853700000|2021-06-28 04:15:00|6493.9|6467.9|6498.2|6472.2|6498.4|6472.4|6493.9|6467.9|0
1624854000000|2021-06-28 04:20:00|6498.4|6472.4|6497.7|6471.7|6498.7|6472.7|6496.1|6470.1|0
1624854300000|2021-06-28 04:25:00|6497.1|6471.1|6493.7|6467.7|6497.6|6471.6|6493.7|6467.7|0
1624854600000|2021-06-28 04:30:00|6494.5|6468.5|6492.1|6466.1|6494.5|6468.5|6492.1|6466.1|0
1624854900000|2021-06-28 04:35:00|6491.8|6465.8|6493.4|6467.4|6494.4|6468.4|6491.8|6465.8|0
1624855200000|2021-06-28 04:40:00|6494.2|6468.2|6497.9|6471.9|6497.9|6471.9|6494.2|6468.2|0
1624855500000|2021-06-28 04:45:00|6497.4|6471.4|6497.8|6471.8|6499|6473|6497|6471|0
1624855800000|2021-06-28 04:50:00|6497.2|6471.2|6500.8|6474.8|6500.8|6474.8|6497.2|6471.2|0
1624856100000|2021-06-28 04:55:00|6501.2|6475.2|6500.2|6474.2|6502.1|6476.1|6500.2|6474.2|0
1624856400000|2021-06-28 05:00:00|6501.2|6475.2|6501.7|6475.7|6503|6477|6501.2|6475.2|0
1624856700000|2021-06-28 05:05:00|6502.3|6476.3|6502.7|6476.7|6502.7|6476.7|6499.6|6473.6|0
1624857000000|2021-06-28 05:10:00|6502.1|6476.1|6500.5|6474.5|6502.3|6476.3|6499.8|6473.8|0
1624857300000|2021-06-28 05:15:00|6500.3|6474.3|6500.2|6474.2|6501.6|6475.6|6499.5|6473.5|0
1624857600000|2021-06-28 05:20:00|6499.4|6473.4|6499.9|6473.9|6499.9|6473.9|6498|6472|0
1624857900000|2021-06-28 05:25:00|6499.7|6473.7|6495.2|6469.2|6499.7|6473.7|6493.4|6467.4|0
1624858200000|2021-06-28 05:30:00|6496.1|6470.1|6492.2|6466.2|6496.4|6470.4|6490.5|6464.5|0
1624858500000|2021-06-28 05:35:00|6493.7|6467.7|6498.9|6472.9|6498.9|6472.9|6493.6|6467.6|0
1624858800000|2021-06-28 05:40:00|6498|6472|6499.8|6473.8|6500.2|6474.2|6498|6472|0
1624859100000|2021-06-28 05:45:00|6500.2|6474.2|6501|6475|6503.1|6477.1|6500.2|6474.2|0
1624859400000|2021-06-28 05:50:00|6500.5|6474.5|6502.6|6476.6|6502.6|6476.6|6499.8|6473.8|0
1624859700000|2021-06-28 05:55:00|6503.6|6477.6|6501.1|6475.1|6504.8|6478.8|6501.1|6475.1|0
1624925400000|2021-06-29 00:10:00|6450.7|6424.9|6465.9|6440.1|6466.5|6440.7|6450.7|6424.9|0
1624925700000|2021-06-29 00:15:00|6469.7|6443.9|6474.9|6449.1|6476.9|6451.1|6464.6|6438.8|0
1624926000000|2021-06-29 00:20:00|6472|6446.2|6464.1|6438.3|6474.6|6448.8|6464.1|6438.3|0
1624926300000|2021-06-29 00:25:00|6464.5|6438.7|6460.4|6434.6|6464.5|6438.7|6460.4|6434.6|0
1624926600000|2021-06-29 00:30:00|6459.1|6433.3|6471.1|6445.3|6474.7|6448.9|6459|6433.2|0
1624926900000|2021-06-29 00:35:00|6469.1|6443.3|6466.8|6441|6469.2|6443.4|6466.2|6440.4|0
1624927200000|2021-06-29 00:40:00|6467.8|6442|6462.1|6436.3|6467.8|6442|6461.2|6435.4|0
1624927500000|2021-06-29 00:45:00|6459.7|6433.9|6456.2|6430.4|6465.3|6439.5|6456.2|6430.4|0
1624927800000|2021-06-29 00:50:00|6457.5|6431.7|6459.6|6433.8|6462.5|6436.7|6457.5|6431.7|0
1624928100000|2021-06-29 00:55:00|6461.2|6435.4|6458.8|6433|6461.9|6436.1|6458.8|6433|0
1624928400000|2021-06-29 01:00:00|6458.7|6432.9|6460.8|6435|6462|6436.2|6456.2|6430.4|0
1624928700000|2021-06-29 01:05:00|6460.2|6434.4|6455.4|6429.6|6460.2|6434.4|6453.3|6427.5|0
1624929000000|2021-06-29 01:10:00|6454.6|6428.8|6446.2|6420.4|6454.6|6428.8|6446.2|6420.4|0
1624929300000|2021-06-29 01:15:00|6445.8|6420|6456.1|6430.3|6456.1|6430.3|6445.8|6420|0
1624929600000|2021-06-29 01:20:00|6460.7|6434.9|6455.5|6429.7|6460.7|6434.9|6454.6|6428.8|0
1624929900000|2021-06-29 01:25:00|6456.6|6430.8|6454.2|6428.4|6456.6|6430.8|6454|6428.2|0
1624930200000|2021-06-29 01:30:00|6455.9|6430.1|6447|6421.2|6455.9|6430.1|6447|6421.2|0
1624930500000|2021-06-29 01:35:00|6447.4|6421.6|6454.6|6428.8|6454.6|6428.8|6445.1|6419.3|0
1624930800000|2021-06-29 01:40:00|6455.5|6429.7|6454.4|6428.6|6457.4|6431.6|6454.3|6428.5|0
1624931100000|2021-06-29 01:45:00|6456.4|6430.6|6450.4|6424.6|6456.4|6430.6|6450.1|6424.3|0
1624931400000|2021-06-29 01:50:00|6450.8|6425|6452.7|6426.9|6452.7|6426.9|6450.5|6424.7|0
1624931700000|2021-06-29 01:55:00|6451.8|6426|6450.7|6424.9|6452.3|6426.5|6449.8|6424|0
1624932000000|2021-06-29 02:00:00|6451.8|6426|6454.9|6429.1|6455.1|6429.3|6451.7|6425.9|0
1624932300000|2021-06-29 02:05:00|6455.2|6429.4|6457.4|6431.6|6459.1|6433.3|6454.9|6429.1|0
1624932600000|2021-06-29 02:10:00|6457.1|6431.3|6456.1|6430.3|6457.7|6431.9|6455.6|6429.8|0
1624932900000|2021-06-29 02:15:00|6458.7|6432.9|6458.8|6433|6458.8|6433|6455.8|6430|0
1624933200000|2021-06-29 02:20:00|6458.7|6432.9|6457.1|6431.3|6458.7|6432.9|6457|6431.2|0
1624933500000|2021-06-29 02:25:00|6458.1|6432.3|6459.7|6433.9|6459.7|6433.9|6457.2|6431.4|0
1624933800000|2021-06-29 02:30:00|6458.4|6432.6|6462|6436.2|6464|6438.2|6458.4|6432.6|0
1624934100000|2021-06-29 02:35:00|6460.4|6434.6|6459|6433.2|6462.1|6436.3|6459|6433.2|0
1624934400000|2021-06-29 02:40:00|6458.4|6432.6|6462.8|6437|6463.2|6437.4|6457.9|6432.1|0
1624934700000|2021-06-29 02:45:00|6464.5|6438.7|6464.6|6438.8|6465.7|6439.9|6463.8|6438|0
1624935000000|2021-06-29 02:50:00|6465.5|6439.7|6466.8|6441|6469.6|6443.8|6465.3|6439.5|0
1624935300000|2021-06-29 02:55:00|6466.6|6440.8|6467.4|6441.6|6468.5|6442.7|6466.5|6440.7|0
1624935600000|2021-06-29 03:00:00|6467.5|6441.7|6469.6|6443.8|6471.7|6445.9|6467.5|6441.7|0
1624935900000|2021-06-29 03:05:00|6469.4|6443.6|6467.9|6442.1|6469.6|6443.8|6467.9|6442.1|0
1624936200000|2021-06-29 03:10:00|6467.5|6441.7|6472.2|6446.4|6472.2|6446.4|6466.8|6441|0
1624936500000|2021-06-29 03:15:00|6471.3|6445.5|6475.8|6450|6476|6450.2|6471.3|6445.5|0
1624936800000|2021-06-29 03:20:00|6475.9|6450.1|6475.1|6449.3|6476.5|6450.7|6473.6|6447.8|0
1624937100000|2021-06-29 03:25:00|6476.1|6450.3|6472.1|6446.3|6476.5|6450.7|6472.1|6446.3|0
1624937400000|2021-06-29 03:30:00|6471.9|6446.1|6474|6448.2|6474|6448.2|6471.9|6446.1|0
1624937700000|2021-06-29 03:35:00|6477.1|6451.3|6473.7|6447.9|6477.1|6451.3|6473.7|6447.9|0
1624938000000|2021-06-29 03:40:00|6473|6447.2|6472.2|6446.4|6473.9|6448.1|6472.2|6446.4|0
1624938300000|2021-06-29 03:45:00|6472.5|6446.7|6474.8|6449|6475.1|6449.3|6471.5|6445.7|0
1624938600000|2021-06-29 03:50:00|6474.6|6448.8|6473.7|6447.9|6475|6449.2|6473.7|6447.9|0
1624938900000|2021-06-29 03:55:00|6473.2|6447.4|6476.7|6450.9|6479.2|6453.4|6471.6|6445.8|0
1624939200000|2021-06-29 04:00:00|6479.1|6453.3|6477.7|6451.9|6479.1|6453.3|6477.2|6451.4|0
1624939500000|2021-06-29 04:05:00|6477.4|6451.6|6480.1|6454.3|6481.5|6455.7|6476.6|6450.8|0
1624939800000|2021-06-29 04:10:00|6480.3|6454.5|6483.5|6457.7|6485.6|6459.8|6480.3|6454.5|0
1624940100000|2021-06-29 04:15:00|6483.1|6457.3|6494.3|6468.3|6496.3|6470.3|6483.1|6457.3|0
1624940400000|2021-06-29 04:20:00|6495.8|6469.8|6497.3|6471.3|6500.3|6474.3|6495.8|6469.8|0
1624940700000|2021-06-29 04:25:00|6495.6|6469.6|6484.9|6459.1|6495.6|6469.6|6484.9|6459.1|0
1624941000000|2021-06-29 04:30:00|6485.4|6459.6|6487|6461.2|6487.2|6461.4|6482.1|6456.3|0
1624941300000|2021-06-29 04:35:00|6486.5|6460.7|6491.8|6465.8|6491.8|6465.8|6486.3|6460.5|0
1624941600000|2021-06-29 04:40:00|6492.2|6466.2|6494.2|6468.2|6494.2|6468.2|6491.3|6465.3|0
1624941900000|2021-06-29 04:45:00|6495.2|6469.2|6496.1|6470.1|6499.1|6473.1|6495.2|6469.2|0
1624942200000|2021-06-29 04:50:00|6495.9|6469.9|6496.6|6470.6|6497.6|6471.6|6495.6|6469.6|0
1624942500000|2021-06-29 04:55:00|6496.2|6470.2|6493|6467|6496.2|6470.2|6492.8|6466.8|0
1624942800000|2021-06-29 05:00:00|6495.4|6469.4|6502.7|6476.7|6502.7|6476.7|6495.4|6469.4|0
1624943100000|2021-06-29 05:05:00|6503.5|6477.5|6503.4|6477.4|6503.6|6477.6|6502.6|6476.6|0
1624943400000|2021-06-29 05:10:00|6504|6478|6511.6|6485.6|6512.1|6486.1|6504|6478|0
1624943700000|2021-06-29 05:15:00|6511.3|6485.3|6515.2|6489.2|6516.6|6490.6|6511.3|6485.3|0
1624944000000|2021-06-29 05:20:00|6515|6489|6511.7|6485.7|6515.1|6489.1|6509.4|6483.4|0
1624944300000|2021-06-29 05:25:00|6511.8|6485.8|6510.5|6484.5|6512.8|6486.8|6510.1|6484.1|0
1624944600000|2021-06-29 05:30:00|6510.8|6484.8|6511.5|6485.5|6512.4|6486.4|6510.8|6484.8|0
1624944900000|2021-06-29 05:35:00|6512.3|6486.3|6514.3|6488.3|6514.3|6488.3|6511.7|6485.7|0
1624945200000|2021-06-29 05:40:00|6514.5|6488.5|6512.5|6486.5|6515.2|6489.2|6512.5|6486.5|0
1624945500000|2021-06-29 05:45:00|6512.6|6486.6|6509.5|6483.5|6512.6|6486.6|6509.5|6483.5|0
1624945800000|2021-06-29 05:50:00|6508.6|6482.6|6513|6487|6513.1|6487.1|6508.3|6482.3|0
1624946100000|2021-06-29 05:55:00|6513.3|6487.3|6517.6|6491.6|6517.6|6491.6|6513.2|6487.2|0
1625011800000|2021-06-30 00:10:00|6557.3|6531.1|6555.9|6529.7|6559.4|6533.2|6547.5|6521.3|0
1625012100000|2021-06-30 00:15:00|6550|6523.8|6567.4|6541.2|6568.5|6542.3|6550|6523.8|0
1625012400000|2021-06-30 00:20:00|6567.8|6541.6|6569.3|6543.1|6573.9|6547.7|6567.6|6541.4|0
1625012700000|2021-06-30 00:25:00|6566.5|6540.3|6569.5|6543.3|6573.2|6547|6566.5|6540.3|0
1625013000000|2021-06-30 00:30:00|6568.4|6542.2|6569.3|6543.1|6573.2|6547|6568.1|6541.9|0
1625013300000|2021-06-30 00:35:00|6570.9|6544.7|6569.1|6542.9|6573.2|6547|6566.3|6540.1|0
1625013600000|2021-06-30 00:40:00|6568.2|6542|6567.1|6540.9|6569|6542.8|6567.1|6540.9|0
1625013900000|2021-06-30 00:45:00|6566.8|6540.6|6568.3|6542.1|6569.8|6543.6|6566.8|6540.6|0
1625014200000|2021-06-30 00:50:00|6566.6|6540.4|6560.2|6534|6567.2|6541|6558.7|6532.5|0
1625014500000|2021-06-30 00:55:00|6558.8|6532.6|6549.1|6522.9|6558.8|6532.6|6549.1|6522.9|0
1625014800000|2021-06-30 01:00:00|6548.6|6522.4|6550.8|6524.6|6552.6|6526.4|6548.6|6522.4|0
1625015100000|2021-06-30 01:05:00|6549.6|6523.4|6556.5|6530.3|6557.2|6531|6549.6|6523.4|0
1625015400000|2021-06-30 01:10:00|6556.4|6530.2|6556.5|6530.3|6557.8|6531.6|6554.7|6528.5|0
1625015700000|2021-06-30 01:15:00|6555.1|6528.9|6551.4|6525.2|6558.4|6532.2|6551.4|6525.2|0
1625016000000|2021-06-30 01:20:00|6550.5|6524.3|6546.9|6520.7|6550.5|6524.3|6546.3|6520.1|0
1625016300000|2021-06-30 01:25:00|6549.1|6522.9|6544.1|6517.9|6551.4|6525.2|6544.1|6517.9|0
1625016600000|2021-06-30 01:30:00|6543.9|6517.7|6543|6516.8|6545.5|6519.3|6543|6516.8|0
1625016900000|2021-06-30 01:35:00|6542.8|6516.6|6532.5|6506.5|6542.8|6516.6|6532.5|6506.5|0
1625017200000|2021-06-30 01:40:00|6531|6505|6529.2|6503.2|6532.7|6506.7|6529.2|6503.2|0
1625017500000|2021-06-30 01:45:00|6529.1|6503.1|6525.7|6499.7|6529.1|6503.1|6523.7|6497.7|0
1625017800000|2021-06-30 01:50:00|6524.7|6498.7|6531.5|6505.5|6531.5|6505.5|6524.7|6498.7|0
1625018100000|2021-06-30 01:55:00|6529.7|6503.7|6520.9|6494.9|6529.7|6503.7|6520.6|6494.6|0
1625018400000|2021-06-30 02:00:00|6519.9|6493.9|6528.7|6502.7|6528.7|6502.7|6519.9|6493.9|0
1625018700000|2021-06-30 02:05:00|6525.5|6499.5|6525.2|6499.2|6526.4|6500.4|6523.3|6497.3|0
1625019000000|2021-06-30 02:10:00|6524.1|6498.1|6525.3|6499.3|6525.3|6499.3|6522|6496|0
1625019300000|2021-06-30 02:15:00|6524.8|6498.8|6530.1|6504.1|6530.1|6504.1|6524.2|6498.2|0
1625019600000|2021-06-30 02:20:00|6528.8|6502.8|6530.3|6504.3|6531.5|6505.5|6523.6|6497.6|0
1625019900000|2021-06-30 02:25:00|6531.3|6505.3|6524.3|6498.3|6531.3|6505.3|6524.2|6498.2|0
1625020200000|2021-06-30 02:30:00|6522.6|6496.6|6522.9|6496.9|6522.9|6496.9|6519.4|6493.4|0
1625020500000|2021-06-30 02:35:00|6522.7|6496.7|6526|6500|6528.7|6502.7|6522.7|6496.7|0
1625020800000|2021-06-30 02:40:00|6526.4|6500.4|6531.1|6505.1|6531.4|6505.4|6526.4|6500.4|0
1625021100000|2021-06-30 02:45:00|6531|6505|6534.2|6508.2|6534.6|6508.6|6531|6505|0
1625021400000|2021-06-30 02:50:00|6533|6507|6532.7|6506.7|6534.2|6508.2|6532.5|6506.5|0
1625021700000|2021-06-30 02:55:00|6532|6506|6533.2|6507.2|6536.3|6510.3|6531.8|6505.8|0
1625022000000|2021-06-30 03:00:00|6533.1|6507.1|6536.8|6510.8|6537.3|6511.3|6533|6507|0
1625022300000|2021-06-30 03:05:00|6536.6|6510.6|6533|6507|6537.8|6511.8|6533|6507|0
1625022600000|2021-06-30 03:10:00|6533.6|6507.6|6535.9|6509.9|6536.3|6510.3|6531.6|6505.6|0
1625022900000|2021-06-30 03:15:00|6535.6|6509.6|6540.7|6514.5|6541.9|6515.7|6535.6|6509.6|0
1625023200000|2021-06-30 03:20:00|6542.3|6516.1|6539.8|6513.6|6544.5|6518.3|6539.8|6513.6|0
1625023500000|2021-06-30 03:25:00|6540.1|6513.9|6542.8|6516.6|6542.8|6516.6|6540.1|6513.9|0
1625023800000|2021-06-30 03:30:00|6542.9|6516.7|6543.6|6517.4|6545.6|6519.4|6541.4|6515.2|0
1625024100000|2021-06-30 03:35:00|6543.7|6517.5|6548|6521.8|6548.4|6522.2|6542.9|6516.7|0
1625024400000|2021-06-30 03:40:00|6548.5|6522.3|6545|6518.8|6548.5|6522.3|6543|6516.8|0
1625024700000|2021-06-30 03:45:00|6545.9|6519.7|6546.8|6520.6|6549.7|6523.5|6545.9|6519.7|0
1625025000000|2021-06-30 03:50:00|6546.9|6520.7|6546|6519.8|6546.9|6520.7|6544.2|6518|0
1625025300000|2021-06-30 03:55:00|6546.1|6519.9|6545.2|6519|6546.1|6519.9|6544.9|6518.7|0
1625025600000|2021-06-30 04:00:00|6544|6517.8|6544.7|6518.5|6546.2|6520|6542.8|6516.6|0
1625025900000|2021-06-30 04:05:00|6543.4|6517.2|6542.3|6516.1|6543.8|6517.6|6542.3|6516.1|0
1625026200000|2021-06-30 04:10:00|6542.5|6516.3|6541.8|6515.6|6542.8|6516.6|6540.7|6514.5|0
1625026500000|2021-06-30 04:15:00|6542.9|6516.7|6542.4|6516.2|6544.8|6518.6|6542.4|6516.2|0
1625026800000|2021-06-30 04:20:00|6542.1|6515.9|6544|6517.8|6544.4|6518.2|6542.1|6515.9|0
1625027100000|2021-06-30 04:25:00|6542.3|6516.1|6536.3|6510.3|6542.3|6516.1|6536.3|6510.3|0
1625027400000|2021-06-30 04:30:00|6535.5|6509.5|6534.7|6508.7|6537.2|6511.2|6534.3|6508.3|0
1625027700000|2021-06-30 04:35:00|6532.7|6506.7|6531.5|6505.5|6533.6|6507.6|6530.3|6504.3|0
1625028000000|2021-06-30 04:40:00|6532.8|6506.8|6537.1|6511.1|6537.1|6511.1|6532.8|6506.8|0
1625028300000|2021-06-30 04:45:00|6537|6511|6535.6|6509.6|6537|6511|6534.3|6508.3|0
1625028600000|2021-06-30 04:50:00|6536|6510|6535.5|6509.5|6538.1|6512|6535.2|6509.2|0
1625028900000|2021-06-30 04:55:00|6535.2|6509.2|6530.4|6504.4|6535.4|6509.4|6530.1|6504.1|0
1625029200000|2021-06-30 05:00:00|6529.8|6503.8|6532.1|6506.1|6533.7|6507.7|6529.5|6503.5|0
1625029500000|2021-06-30 05:05:00|6532.7|6506.7|6531.3|6505.3|6532.7|6506.7|6530.5|6504.5|0
1625029800000|2021-06-30 05:10:00|6532.7|6506.7|6533.9|6507.9|6535.4|6509.4|6532.2|6506.2|0
1625030100000|2021-06-30 05:15:00|6534.9|6508.9|6534.5|6508.5|6536.3|6510.3|6534.2|6508.2|0
1625030400000|2021-06-30 05:20:00|6534.2|6508.2|6533.3|6507.3|6534.2|6508.2|6533.1|6507.1|0
1625030700000|2021-06-30 05:25:00|6534.3|6508.3|6534|6508|6534.3|6508.3|6532.2|6506.2|0
1625031000000|2021-06-30 05:30:00|6534.1|6508.1|6537.7|6511.7|6537.8|6511.8|6533.8|6507.8|0
1625031300000|2021-06-30 05:35:00|6537.2|6511.2|6535.9|6509.9|6537.7|6511.7|6535.9|6509.9|0
1625031600000|2021-06-30 05:40:00|6535.3|6509.3|6537.4|6511.4|6537.7|6511.7|6535.3|6509.3|0
1625031900000|2021-06-30 05:45:00|6536|6510|6535.8|6509.8|6536.6|6510.6|6534.8|6508.8|0
1625032200000|2021-06-30 05:50:00|6534|6508|6532.9|6506.9|6535.6|6509.6|6530.4|6504.4|0
1625032500000|2021-06-30 05:55:00|6532.4|6506.4|6531.7|6505.7|6534.4|6508.4|6530.1|6504.1|0
1625098200000|2021-07-01 00:10:00|6503.9|6477.9|6502.3|6476.3|6507|6481|6498.2|6472.2|0
1625098500000|2021-07-01 00:15:00|6500.8|6474.8|6499.7|6473.7|6504.2|6478.2|6499.7|6473.7|0
1625098800000|2021-07-01 00:20:00|6500.5|6474.5|6512.1|6486.1|6512.1|6486.1|6500.5|6474.5|0
1625099100000|2021-07-01 00:25:00|6507.9|6481.9|6506.5|6480.5|6514.4|6488.4|6506.5|6480.5|0
1625099400000|2021-07-01 00:30:00|6505.1|6479.1|6498.9|6472.9|6506.5|6480.5|6498.9|6472.9|0
1625099700000|2021-07-01 00:35:00|6498.8|6472.8|6492|6466|6499|6473|6492|6466|0
1625100000000|2021-07-01 00:40:00|6489.6|6463.6|6487.5|6461.7|6491|6465|6486.2|6460.4|0
1625100300000|2021-07-01 00:45:00|6487.7|6461.9|6488.9|6462.9|6488.9|6462.9|6486.5|6460.7|0
1625100600000|2021-07-01 00:50:00|6492.7|6466.7|6487.8|6462|6492.7|6466.7|6487.8|6462|0
1625100900000|2021-07-01 00:55:00|6485.1|6459.3|6484.4|6458.6|6488.7|6462.7|6484.4|6458.6|0
1625101200000|2021-07-01 01:00:00|6485|6459.2|6483.5|6457.7|6488.9|6462.9|6481.5|6455.7|0
1625101500000|2021-07-01 01:05:00|6482.7|6456.9|6478.2|6452.4|6482.7|6456.9|6478.1|6452.3|0
1625101800000|2021-07-01 01:10:00|6477.6|6451.8|6475.5|6449.7|6480.1|6454.3|6475.5|6449.7|0
1625102100000|2021-07-01 01:15:00|6475.1|6449.3|6468.4|6442.6|6475.1|6449.3|6466.4|6440.6|0
1625102400000|2021-07-01 01:20:00|6469.7|6443.9|6471|6445.2|6473.9|6448.1|6469.5|6443.7|0
1625102700000|2021-07-01 01:25:00|6472.3|6446.5|6470.4|6444.6|6472.5|6446.7|6469.8|6444|0
1625103000000|2021-07-01 01:30:00|6471.8|6446|6467.5|6441.7|6471.8|6446|6467.5|6441.7|0
1625103300000|2021-07-01 01:35:00|6466|6440.2|6470.2|6444.4|6471.3|6445.5|6465.3|6439.5|0
1625103600000|2021-07-01 01:40:00|6470.5|6444.7|6466.1|6440.3|6472|6446.2|6466.1|6440.3|0
1625103900000|2021-07-01 01:45:00|6465.3|6439.5|6461.7|6435.9|6465.3|6439.5|6458.5|6432.7|0
1625104200000|2021-07-01 01:50:00|6462|6436.2|6464.7|6438.9|6468.5|6442.7|6461.9|6436.1|0
1625104500000|2021-07-01 01:55:00|6463.7|6437.9|6467.7|6441.9|6468.5|6442.7|6463.3|6437.5|0
1625104800000|2021-07-01 02:00:00|6468.2|6442.4|6473.2|6447.4|6473.2|6447.4|6466.4|6440.6|0
1625105100000|2021-07-01 02:05:00|6473.7|6447.9|6472.9|6447.1|6476.7|6450.9|6472.9|6447.1|0
1625105400000|2021-07-01 02:10:00|6471.7|6445.9|6466.3|6440.5|6472.1|6446.3|6466.3|6440.5|0
1625105700000|2021-07-01 02:15:00|6468.1|6442.3|6464.8|6439|6469.6|6443.8|6464.7|6438.9|0
1625106000000|2021-07-01 02:20:00|6464.2|6438.4|6466|6440.2|6466.2|6440.4|6464.2|6438.4|0
1625106300000|2021-07-01 02:25:00|6465.4|6439.6|6464.2|6438.4|6465.6|6439.8|6462.9|6437.1|0
1625106600000|2021-07-01 02:30:00|6465|6439.2|6462.4|6436.6|6465|6439.2|6462|6436.2|0
1625106900000|2021-07-01 02:35:00|6463.1|6437.3|6473.5|6447.7|6473.5|6447.7|6463|6437.2|0
1625107200000|2021-07-01 02:40:00|6475.9|6450.1|6479.1|6453.3|6479.2|6453.4|6475.9|6450.1|0
1625107500000|2021-07-01 02:45:00|6479.6|6453.8|6482.4|6456.6|6482.4|6456.6|6478.8|6453|0
1625107800000|2021-07-01 02:50:00|6482.6|6456.8|6475.8|6450|6482.6|6456.8|6475.8|6450|0
1625108100000|2021-07-01 02:55:00|6473.2|6447.4|6471.6|6445.8|6473.6|6447.8|6471.6|6445.8|0
1625108400000|2021-07-01 03:00:00|6472.5|6446.7|6467.1|6441.3|6472.5|6446.7|6466.1|6440.3|0
1625108700000|2021-07-01 03:05:00|6466.2|6440.4|6467|6441.2|6467|6441.2|6464.4|6438.6|0
1625109000000|2021-07-01 03:10:00|6466.4|6440.6|6463.5|6437.7|6466.4|6440.6|6463.5|6437.7|0
1625109300000|2021-07-01 03:15:00|6463.2|6437.4|6463.3|6437.5|6463.5|6437.7|6462.2|6436.4|0
1625109600000|2021-07-01 03:20:00|6462.6|6436.8|6466.5|6440.7|6467.6|6441.8|6462.2|6436.4|0
1625109900000|2021-07-01 03:25:00|6466|6440.2|6465.9|6440.1|6467.8|6442|6465.1|6439.3|0
1625110200000|2021-07-01 03:30:00|6465.2|6439.4|6465|6439.2|6467.8|6442|6465|6439.2|0
1625110500000|2021-07-01 03:35:00|6464.4|6438.6|6464.2|6438.4|6464.8|6439|6463|6437.2|0
1625110800000|2021-07-01 03:40:00|6463.6|6437.8|6464.1|6438.3|6464.1|6438.3|6458.6|6432.8|0
1625111100000|2021-07-01 03:45:00|6464.3|6438.5|6465.5|6439.7|6465.6|6439.8|6462.1|6436.3|0
1625111400000|2021-07-01 03:50:00|6465.3|6439.5|6468|6442.2|6468.3|6442.5|6464.8|6439|0
1625111700000|2021-07-01 03:55:00|6465.7|6439.9|6464.2|6438.4|6466.2|6440.4|6463.8|6438|0
1625112000000|2021-07-01 04:00:00|6464.5|6438.7|6463.7|6437.9|6465|6439.2|6462.3|6436.5|0
1625112300000|2021-07-01 04:05:00|6464.5|6438.7|6466.5|6440.7|6466.5|6440.7|6464.3|6438.5|0
1625112600000|2021-07-01 04:10:00|6467.5|6441.7|6465.3|6439.5|6467.8|6442|6464.4|6438.6|0
1625112900000|2021-07-01 04:15:00|6466.5|6440.7|6464.5|6438.7|6466.5|6440.7|6464.5|6438.7|0
1625113200000|2021-07-01 04:20:00|6464.6|6438.8|6461.4|6435.6|6465.3|6439.5|6461.4|6435.6|0
1625113500000|2021-07-01 04:25:00|6461.2|6435.4|6458.2|6432.4|6461.2|6435.4|6458.2|6432.4|0
1625113800000|2021-07-01 04:30:00|6458.7|6432.9|6458.2|6432.4|6459.9|6434.1|6458|6432.2|0
1625114100000|2021-07-01 04:35:00|6458.9|6433.1|6459.5|6433.7|6459.5|6433.7|6458.2|6432.4|0
1625114400000|2021-07-01 04:40:00|6460.8|6435|6463.3|6437.5|6463.7|6437.9|6460.7|6434.9|0
1625114700000|2021-07-01 04:45:00|6463.2|6437.4|6466.5|6440.7|6466.5|6440.7|6462.8|6437|0
1625115000000|2021-07-01 04:50:00|6466.4|6440.6|6465.1|6439.3|6467.8|6442|6465.1|6439.3|0
1625115300000|2021-07-01 04:55:00|6466.5|6440.7|6468.9|6443.1|6469|6443.2|6465.9|6440.1|0
1625115600000|2021-07-01 05:00:00|6470.9|6445.1|6469|6443.2|6470.9|6445.1|6469|6443.2|0
1625115900000|2021-07-01 05:05:00|6470.3|6444.5|6467|6441.2|6470.3|6444.5|6466.7|6440.9|0
1625116200000|2021-07-01 05:10:00|6465.6|6439.8|6465.4|6439.6|6467.5|6441.7|6465.2|6439.4|0
1625116500000|2021-07-01 05:15:00|6465.1|6439.3|6462.8|6437|6465.7|6439.9|6462.7|6436.9|0
1625116800000|2021-07-01 05:20:00|6462|6436.2|6458.8|6433|6462|6436.2|6458.7|6432.9|0
1625117100000|2021-07-01 05:25:00|6459.1|6433.3|6460.9|6435.1|6462.9|6437.1|6459.1|6433.3|0
1625117400000|2021-07-01 05:30:00|6459.9|6434.1|6460.5|6434.7|6461.1|6435.3|6457.9|6432.1|0
1625117700000|2021-07-01 05:35:00|6460.7|6434.9|6462.6|6436.8|6462.6|6436.8|6459.2|6433.4|0
1625118000000|2021-07-01 05:40:00|6462.2|6436.4|6459.7|6433.9|6464.3|6438.5|6458.9|6433.1|0
1625118300000|2021-07-01 05:45:00|6458.4|6432.6|6458.4|6432.6|6459.1|6433.3|6456.2|6430.4|0
1625118600000|2021-07-01 05:50:00|6458.3|6432.5|6465.8|6440|6465.8|6440|6458.3|6432.5|0
1625118900000|2021-07-01 05:55:00|6465.9|6440.1|6470.9|6445.1|6474.8|6449|6465.9|6440.1|0
1625184600000|2021-07-02 00:10:00|6494.1|6468.1|6499.1|6473.1|6502|6476|6492.2|6466.2|0
1625184900000|2021-07-02 00:15:00|6498.5|6472.5|6515|6489|6515|6489|6498.5|6472.5|0
1625185200000|2021-07-02 00:20:00|6511.6|6485.6|6503.3|6477.3|6511.6|6485.6|6503.3|6477.3|0
1625185500000|2021-07-02 00:25:00|6506.8|6480.8|6503.4|6477.4|6507.8|6481.8|6500.3|6474.3|0
1625185800000|2021-07-02 00:30:00|6502.5|6476.5|6501.4|6475.4|6505.3|6479.3|6499.2|6473.2|0
1625186100000|2021-07-02 00:35:00|6500.8|6474.8|6502.2|6476.2|6503.4|6477.4|6500.8|6474.8|0
1625186400000|2021-07-02 00:40:00|6501.8|6475.8|6503.3|6477.3|6503.4|6477.4|6500.2|6474.2|0
1625186700000|2021-07-02 00:45:00|6503|6477|6508.3|6482.3|6512.7|6486.7|6501.6|6475.6|0
1625187000000|2021-07-02 00:50:00|6510.2|6484.2|6514.4|6488.4|6514.8|6488.8|6510.2|6484.2|0
1625187300000|2021-07-02 00:55:00|6515.6|6489.6|6519.9|6493.9|6522.4|6496.4|6515.6|6489.6|0
1625187600000|2021-07-02 01:00:00|6519.3|6493.3|6514.4|6488.4|6519.3|6493.3|6514.4|6488.4|0
1625187900000|2021-07-02 01:05:00|6513|6487|6508.1|6482.1|6514.3|6488.3|6508.1|6482.1|0
1625188200000|2021-07-02 01:10:00|6508.7|6482.7|6505.8|6479.8|6508.7|6482.7|6505.3|6479.3|0
1625188500000|2021-07-02 01:15:00|6505.5|6479.5|6507.6|6481.6|6508.9|6482.9|6505.5|6479.5|0
1625188800000|2021-07-02 01:20:00|6507.1|6481.1|6498.6|6472.6|6507.5|6481.5|6498.6|6472.6|0
1625189100000|2021-07-02 01:25:00|6497.9|6471.9|6496.8|6470.8|6500.6|6474.6|6496|6470|0
1625189400000|2021-07-02 01:30:00|6494.5|6468.5|6487.1|6461.3|6494.5|6468.5|6485.5|6459.7|0
1625189700000|2021-07-02 01:35:00|6484.7|6458.9|6490.3|6464.3|6490.3|6464.3|6483.7|6457.9|0
1625190000000|2021-07-02 01:40:00|6491.9|6465.9|6492.3|6466.3|6493.9|6467.9|6489.9|6463.9|0
1625190300000|2021-07-02 01:45:00|6492.1|6466.1|6496.3|6470.3|6497.5|6471.5|6491.8|6465.8|0
1625190600000|2021-07-02 01:50:00|6494.5|6468.5|6491.5|6465.5|6494.5|6468.5|6490.1|6464.1|0
1625190900000|2021-07-02 01:55:00|6490.4|6464.4|6489.8|6463.8|6492.7|6466.7|6489.2|6463.2|0
1625191200000|2021-07-02 02:00:00|6489.7|6463.7|6490.2|6464.2|6493.2|6467.2|6489.7|6463.7|0
1625191500000|2021-07-02 02:05:00|6491.8|6465.8|6490.5|6464.5|6492.4|6466.4|6490|6464|0
1625191800000|2021-07-02 02:10:00|6490.4|6464.4|6489.5|6463.5|6491.7|6465.7|6489.5|6463.5|0
1625192100000|2021-07-02 02:15:00|6490|6464|6490.9|6464.9|6491.1|6465.1|6488.2|6462.2|0
1625192400000|2021-07-02 02:20:00|6490.5|6464.5|6495.9|6469.9|6495.9|6469.9|6489.3|6463.3|0
1625192700000|2021-07-02 02:25:00|6495|6469|6488.6|6462.6|6495.2|6469.2|6488.6|6462.6|0
1625193000000|2021-07-02 02:30:00|6488.9|6462.9|6485.9|6460.1|6488.9|6462.9|6482.7|6456.9|0
1625193300000|2021-07-02 02:35:00|6486.9|6461.1|6483.9|6458.1|6486.9|6461.1|6482|6456.2|0
1625193600000|2021-07-02 02:40:00|6484.6|6458.8|6488.2|6462.2|6488.8|6462.8|6484.6|6458.8|0
1625193900000|2021-07-02 02:45:00|6488|6462.1|6485.2|6459.4|6488.6|6462.6|6484.3|6458.5|0
1625194200000|2021-07-02 02:50:00|6484.6|6458.8|6486.2|6460.4|6489.3|6463.3|6484.6|6458.8|0
1625194500000|2021-07-02 02:55:00|6485.2|6459.4|6485.9|6460.1|6486.3|6460.5|6484.2|6458.4|0
1625194800000|2021-07-02 03:00:00|6486.2|6460.4|6485.4|6459.6|6487.3|6461.5|6485.4|6459.6|0
1625195100000|2021-07-02 03:05:00|6484.7|6458.9|6486.1|6460.3|6486.6|6460.8|6484.2|6458.4|0
1625195400000|2021-07-02 03:10:00|6489.3|6463.3|6489.2|6463.2|6489.7|6463.7|6487.1|6461.3|0
1625195700000|2021-07-02 03:15:00|6488.9|6462.9|6489.6|6463.6|6492|6466|6488.9|6462.9|0
1625196000000|2021-07-02 03:20:00|6488.2|6462.2|6487.8|6462|6491|6465|6487.8|6462|0
1625196300000|2021-07-02 03:25:00|6488.2|6462.2|6491.8|6465.8|6493.3|6467.3|6487.7|6461.9|0
1625196600000|2021-07-02 03:30:00|6489.8|6463.8|6487.8|6462|6491.3|6465.3|6487.8|6462|0
1625196900000|2021-07-02 03:35:00|6488.8|6462.8|6486.6|6460.8|6488.8|6462.8|6486.5|6460.7|0
1625197200000|2021-07-02 03:40:00|6488.6|6462.6|6492.3|6466.3|6492.8|6466.8|6488.6|6462.6|0
1625197500000|2021-07-02 03:45:00|6491.9|6465.9|6491.5|6465.5|6493.5|6467.5|6490.4|6464.4|0
1625197800000|2021-07-02 03:50:00|6491.6|6465.6|6486.5|6460.7|6491.6|6465.6|6486.5|6460.7|0
1625198100000|2021-07-02 03:55:00|6483.1|6457.3|6489.1|6463.1|6489.1|6463.1|6482.6|6456.8|0
1625198400000|2021-07-02 04:00:00|6489.7|6463.7|6489.7|6463.7|6490.3|6464.3|6489.4|6463.4|0
1625198700000|2021-07-02 04:05:00|6489.6|6463.6|6486.4|6460.6|6489.6|6463.6|6486.4|6460.6|0
1625199000000|2021-07-02 04:10:00|6486.7|6460.9|6488.2|6462.2|6488.2|6462.2|6485.4|6459.6|0
1625199300000|2021-07-02 04:15:00|6488.3|6462.3|6488.7|6462.7|6489.1|6463.1|6487|6461.2|0
1625199600000|2021-07-02 04:20:00|6489.9|6463.9|6494.7|6468.7|6495.1|6469.1|6489.9|6463.9|0
1625199900000|2021-07-02 04:25:00|6496.1|6470.1|6491.3|6465.3|6496.9|6470.9|6491.3|6465.3|0
1625200200000|2021-07-02 04:30:00|6491.4|6465.4|6490.7|6464.7|6493.9|6467.9|6488.6|6462.6|0
1625200500000|2021-07-02 04:35:00|6493.1|6467.1|6497.3|6471.3|6497.3|6471.3|6493.1|6467.1|0
1625200800000|2021-07-02 04:40:00|6495.4|6469.4|6494.3|6468.3|6495.4|6469.4|6493.4|6467.4|0
1625201100000|2021-07-02 04:45:00|6494.9|6468.9|6496|6470|6497.2|6471.2|6494.2|6468.2|0
1625201400000|2021-07-02 04:50:00|6496.1|6470.1|6493.5|6467.5|6496.1|6470.1|6493.5|6467.5|0
1625201700000|2021-07-02 04:55:00|6493.4|6467.4|6491.9|6465.9|6495.6|6469.6|6491.9|6465.9|0
1625202000000|2021-07-02 05:00:00|6492.4|6466.4|6495.5|6469.5|6495.5|6469.5|6491.1|6465.1|0
1625202300000|2021-07-02 05:05:00|6495.6|6469.6|6496.8|6470.8|6498|6472|6495.3|6469.3|0
1625202600000|2021-07-02 05:10:00|6497.2|6471.2|6496.1|6470.1|6497.2|6471.2|6494.7|6468.7|0
1625202900000|2021-07-02 05:15:00|6498.1|6472.1|6494.7|6468.7|6498.2|6472.2|6494.7|6468.7|0
1625203200000|2021-07-02 05:20:00|6495.5|6469.5|6499.3|6473.3|6499.3|6473.3|6495.5|6469.5|0
1625203500000|2021-07-02 05:25:00|6498.2|6472.2|6498.2|6472.2|6499.7|6473.7|6497.9|6471.9|0
1625203800000|2021-07-02 05:30:00|6497.6|6471.6|6499.5|6473.5|6499.9|6473.9|6497.6|6471.6|0
1625204100000|2021-07-02 05:35:00|6499.7|6473.7|6499.4|6473.4|6501.2|6475.2|6499.4|6473.4|0
1625204400000|2021-07-02 05:40:00|6499.3|6473.3|6502.3|6476.3|6503.3|6477.3|6499.3|6473.3|0
1625204700000|2021-07-02 05:45:00|6502|6476|6501.3|6475.3|6503.8|6477.8|6501.3|6475.3|0
1625205000000|2021-07-02 05:50:00|6501.7|6475.7|6503.2|6477.2|6504.2|6478.2|6501.1|6475.1|0
1625205300000|2021-07-02 05:55:00|6502.7|6476.7|6501.4|6475.4|6506.4|6480.4|6501.4|6475.4|0
1625443800000|2021-07-05 00:10:00|6498.1|6472.1|6491.5|6465.5|6498.1|6472.1|6482.2|6456.4|0
1625444100000|2021-07-05 00:15:00|6486.9|6461.1|6488.5|6462.5|6492.3|6466.3|6486.9|6461.1|0
1625444400000|2021-07-05 00:20:00|6490.2|6464.2|6498|6472|6498|6472|6489.6|6463.6|0
1625444700000|2021-07-05 00:25:00|6498.5|6472.5|6501.1|6475.1|6501.2|6475.2|6498.5|6472.5|0
1625445000000|2021-07-05 00:30:00|6500.3|6474.3|6493.5|6467.5|6501.8|6475.8|6493.5|6467.5|0
1625445300000|2021-07-05 00:35:00|6491.9|6465.9|6497.6|6471.6|6499.5|6473.5|6491.9|6465.9|0
1625445600000|2021-07-05 00:40:00|6498.3|6472.3|6498.5|6472.5|6499.7|6473.7|6495.6|6469.6|0
1625445900000|2021-07-05 00:45:00|6498.6|6472.6|6503.3|6477.3|6503.3|6477.3|6498.6|6472.6|0
1625446200000|2021-07-05 00:50:00|6503.7|6477.7|6498.3|6472.3|6503.7|6477.7|6498.3|6472.3|0
1625446500000|2021-07-05 00:55:00|6495.2|6469.2|6492.1|6466.1|6495.2|6469.2|6485.8|6460|0
1625446800000|2021-07-05 01:00:00|6489.6|6463.6|6498.2|6472.2|6498.2|6472.2|6489.6|6463.6|0
1625447100000|2021-07-05 01:05:00|6498.9|6472.9|6504.1|6478.1|6504.1|6478.1|6498.8|6472.8|0
1625447400000|2021-07-05 01:10:00|6504.5|6478.5|6507.2|6481.2|6507.8|6481.8|6504.5|6478.5|0
1625447700000|2021-07-05 01:15:00|6506.2|6480.2|6504.8|6478.8|6509.4|6483.4|6504.8|6478.8|0
1625448000000|2021-07-05 01:20:00|6504.1|6478.1|6498.6|6472.6|6504.1|6478.1|6498.6|6472.6|0
1625448300000|2021-07-05 01:25:00|6499.2|6473.2|6494.6|6468.6|6499.2|6473.2|6494.6|6468.6|0
1625448600000|2021-07-05 01:30:00|6492.6|6466.6|6495|6469|6495.4|6469.4|6492.6|6466.6|0
1625448900000|2021-07-05 01:35:00|6494.6|6468.6|6489.7|6463.7|6494.6|6468.6|6489.5|6463.5|0
1625449200000|2021-07-05 01:40:00|6486.3|6460.5|6483.1|6457.3|6486.3|6460.5|6482.6|6456.8|0
1625449500000|2021-07-05 01:45:00|6481.8|6456|6479.3|6453.5|6482.1|6456.3|6478.1|6452.3|0
1625449800000|2021-07-05 01:50:00|6478|6452.2|6478.2|6452.4|6478.2|6452.4|6476.9|6451.1|0
1625450100000|2021-07-05 01:55:00|6479.1|6453.3|6474.4|6448.6|6479.1|6453.3|6473.5|6447.7|0
1625450400000|2021-07-05 02:00:00|6476|6450.2|6479.9|6454.1|6479.9|6454.1|6475.6|6449.8|0
1625450700000|2021-07-05 02:05:00|6480.1|6454.3|6482.6|6456.8|6482.6|6456.8|6479.4|6453.6|0
1625451000000|2021-07-05 02:10:00|6483.4|6457.6|6478.2|6452.4|6483.4|6457.6|6478.2|6452.4|0
1625451300000|2021-07-05 02:15:00|6476.9|6451.1|6479.8|6454|6479.8|6454|6476.9|6451.1|0
1625451600000|2021-07-05 02:20:00|6479.3|6453.5|6480.2|6454.4|6481|6455.2|6477.6|6451.8|0
1625451900000|2021-07-05 02:25:00|6480.6|6454.8|6482.5|6456.7|6482.7|6456.9|6479.9|6454.1|0
1625452200000|2021-07-05 02:30:00|6483.9|6458.1|6480.6|6454.8|6483.9|6458.1|6480.6|6454.8|0
1625452500000|2021-07-05 02:35:00|6479.8|6454|6485.5|6459.7|6485.5|6459.7|6479.8|6454|0
1625452800000|2021-07-05 02:40:00|6485.1|6459.3|6481.7|6455.9|6485.1|6459.3|6481.7|6455.9|0
1625453100000|2021-07-05 02:45:00|6482.1|6456.3|6479|6453.2|6482.1|6456.3|6478.7|6452.9|0
1625453400000|2021-07-05 02:50:00|6478.8|6453|6475.5|6449.7|6478.8|6453|6475.2|6449.4|0
1625453700000|2021-07-05 02:55:00|6475.8|6450|6477.3|6451.5|6479.1|6453.3|6475.8|6450|0
1625454000000|2021-07-05 03:00:00|6475.8|6450|6474.4|6448.6|6478|6452.2|6474.4|6448.6|0
1625454300000|2021-07-05 03:05:00|6474.6|6448.8|6476|6450.2|6476|6450.2|6474.5|6448.7|0
1625454600000|2021-07-05 03:10:00|6475.4|6449.6|6474.3|6448.5|6475.4|6449.6|6473.9|6448.1|0
1625454900000|2021-07-05 03:15:00|6473.9|6448.1|6474.8|6449|6474.8|6449|6473.3|6447.5|0
1625455200000|2021-07-05 03:20:00|6475|6449.2|6476.9|6451.1|6477.1|6451.3|6474.3|6448.5|0
1625455500000|2021-07-05 03:25:00|6478|6452.2|6483.8|6458|6484.4|6458.6|6478|6452.2|0
1625455800000|2021-07-05 03:30:00|6483.9|6458.1|6479.9|6454.1|6483.9|6458.1|6479.9|6454.1|0
1625456100000|2021-07-05 03:35:00|6479.7|6453.9|6479.9|6454.1|6480.1|6454.3|6477.8|6452|0
1625456400000|2021-07-05 03:40:00|6479|6453.2|6479.5|6453.7|6480.7|6454.9|6479|6453.2|0
1625456700000|2021-07-05 03:45:00|6479.6|6453.8|6482.9|6457.1|6482.9|6457.1|6479.5|6453.7|0
1625457000000|2021-07-05 03:50:00|6483.4|6457.6|6483|6457.2|6485.2|6459.4|6482|6456.2|0
1625457300000|2021-07-05 03:55:00|6483.3|6457.5|6482.2|6456.4|6483.3|6457.5|6481.3|6455.5|0
1625457600000|2021-07-05 04:00:00|6481.9|6456.1|6482|6456.2|6485.8|6460|6481.8|6456|0
1625457900000|2021-07-05 04:05:00|6481.8|6456|6481.8|6456|6482.9|6457.1|6481.8|6456|0
1625458200000|2021-07-05 04:10:00|6482.9|6457.1|6482.7|6456.9|6484.2|6458.4|6481.5|6455.7|0
1625458500000|2021-07-05 04:15:00|6482.2|6456.4|6480.9|6455.1|6482.2|6456.4|6479.6|6453.8|0
1625458800000|2021-07-05 04:20:00|6481.1|6455.3|6479.7|6453.9|6481.1|6455.3|6479.3|6453.5|0
1625459100000|2021-07-05 04:25:00|6480.2|6454.4|6483|6457.2|6483|6457.2|6480.2|6454.4|0
1625459400000|2021-07-05 04:30:00|6484.9|6459.1|6485.2|6459.4|6485.3|6459.5|6483.7|6457.9|0
1625459700000|2021-07-05 04:35:00|6484.9|6459.1|6481.4|6455.6|6484.9|6459.1|6481.4|6455.6|0
1625460000000|2021-07-05 04:40:00|6478.5|6452.7|6478.6|6452.8|6478.9|6453.1|6477.7|6451.9|0
1625460300000|2021-07-05 04:45:00|6479.2|6453.4|6478.1|6452.3|6479.2|6453.4|6477.2|6451.4|0
1625460600000|2021-07-05 04:50:00|6478.3|6452.5|6477.6|6451.8|6478.8|6453|6477.6|6451.8|0
1625460900000|2021-07-05 04:55:00|6477|6451.2|6475.4|6449.6|6477|6451.2|6475.4|6449.6|0
1625461200000|2021-07-05 05:00:00|6475.8|6450|6475.3|6449.5|6476.2|6450.4|6475.1|6449.3|0
1625461500000|2021-07-05 05:05:00|6475.5|6449.7|6475.4|6449.6|6476.1|6450.3|6474.8|6449|0
1625461800000|2021-07-05 05:10:00|6475.5|6449.7|6473.3|6447.5|6475.5|6449.7|6473|6447.2|0
1625462100000|2021-07-05 05:15:00|6472.1|6446.3|6472.3|6446.5|6473.5|6447.7|6471.3|6445.5|0
1625462400000|2021-07-05 05:20:00|6472.5|6446.7|6472.5|6446.7|6473.1|6447.3|6472.2|6446.4|0
1625462700000|2021-07-05 05:25:00|6474.2|6448.4|6473.8|6448|6474.4|6448.6|6473.1|6447.3|0
1625463000000|2021-07-05 05:30:00|6473.9|6448.1|6475.1|6449.3|6475.1|6449.3|6472|6446.2|0
1625463300000|2021-07-05 05:35:00|6474.9|6449.1|6475.9|6450.1|6476.1|6450.3|6474|6448.2|0
1625463600000|2021-07-05 05:40:00|6476|6450.2|6474.1|6448.3|6476|6450.2|6473.8|6448|0
1625463900000|2021-07-05 05:45:00|6474.2|6448.4|6477|6451.2|6477|6451.2|6473.4|6447.6|0
1625464200000|2021-07-05 05:50:00|6479.9|6454.1|6481.7|6455.9|6481.7|6455.9|6479.3|6453.5|0
1625464500000|2021-07-05 05:55:00|6483.7|6457.9|6482.3|6456.5|6483.7|6457.9|6480.2|6454.4|0
1625530200000|2021-07-06 00:10:00|6500.2|6474.2|6504.8|6478.8|6504.8|6478.8|6498.4|6472.4|0
1625530500000|2021-07-06 00:15:00|6508.1|6482.1|6510|6484|6513.2|6487.2|6508|6482|0
1625530800000|2021-07-06 00:20:00|6511.5|6485.5|6515.6|6489.6|6515.6|6489.6|6505.5|6479.5|0
1625531100000|2021-07-06 00:25:00|6516.9|6490.9|6516.3|6490.3|6517.8|6491.8|6513.7|6487.7|0
1625531400000|2021-07-06 00:30:00|6517.9|6491.9|6516.5|6490.5|6521.5|6495.5|6516.5|6490.5|0
1625531700000|2021-07-06 00:35:00|6517|6491|6517.9|6491.9|6517.9|6491.9|6515.4|6489.4|0
1625532000000|2021-07-06 00:40:00|6517.2|6491.2|6512.3|6486.3|6517.2|6491.2|6512.3|6486.3|0
1625532300000|2021-07-06 00:45:00|6510.9|6484.9|6512.6|6486.6|6514.5|6488.5|6509.9|6483.9|0
1625532600000|2021-07-06 00:50:00|6511.3|6485.3|6509|6483|6512|6486|6507.9|6481.9|0
1625532900000|2021-07-06 00:55:00|6508.1|6482.1|6506.1|6480.1|6510.1|6484.1|6506.1|6480.1|0
1625533200000|2021-07-06 01:00:00|6506.2|6480.2|6504.6|6478.6|6509.5|6483.5|6503.6|6477.6|0
1625533500000|2021-07-06 01:05:00|6502.4|6476.4|6505.9|6479.9|6507.3|6481.3|6502.4|6476.4|0
1625533800000|2021-07-06 01:10:00|6507.6|6481.6|6510.8|6484.8|6510.8|6484.8|6504.9|6478.9|0
1625534100000|2021-07-06 01:15:00|6512.2|6486.2|6509.3|6483.3|6512.2|6486.2|6507|6481|0
1625534400000|2021-07-06 01:20:00|6510.2|6484.2|6511.6|6485.6|6511.6|6485.6|6509.2|6483.2|0
1625534700000|2021-07-06 01:25:00|6509.4|6483.4|6510.4|6484.4|6510.7|6484.7|6508.2|6482.2|0
1625535000000|2021-07-06 01:30:00|6510.5|6484.5|6508.2|6482.2|6510.6|6484.6|6508.2|6482.2|0
1625535300000|2021-07-06 01:35:00|6507.9|6481.9|6510.7|6484.7|6511.6|6485.6|6507.1|6481.1|0
1625535600000|2021-07-06 01:40:00|6509.2|6483.2|6500.3|6474.3|6509.2|6483.2|6500.3|6474.3|0
1625535900000|2021-07-06 01:45:00|6499.6|6473.6|6500.4|6474.4|6504.8|6478.8|6499.6|6473.6|0
1625536200000|2021-07-06 01:50:00|6501.2|6475.2|6496.9|6470.9|6501.2|6475.2|6495.9|6469.9|0
1625536500000|2021-07-06 01:55:00|6496.7|6470.7|6497.7|6471.7|6497.7|6471.7|6494.8|6468.8|0
1625536800000|2021-07-06 02:00:00|6498.3|6472.3|6500.1|6474.1|6502.8|6476.8|6498.1|6472.1|0
1625537100000|2021-07-06 02:05:00|6500.8|6474.8|6499.5|6473.5|6500.8|6474.8|6497.9|6471.9|0
1625537400000|2021-07-06 02:10:00|6500.2|6474.2|6501.4|6475.4|6501.6|6475.6|6499.6|6473.6|0
1625537700000|2021-07-06 02:15:00|6500.3|6474.3|6498|6472|6500.3|6474.3|6497.3|6471.3|0
1625538000000|2021-07-06 02:20:00|6497|6471|6493.6|6467.6|6497.5|6471.5|6493.3|6467.3|0
1625538300000|2021-07-06 02:25:00|6494.7|6468.7|6493.6|6467.6|6494.7|6468.7|6493.3|6467.3|0
1625538600000|2021-07-06 02:30:00|6493.8|6467.8|6493.2|6467.2|6494.3|6468.3|6492.6|6466.6|0
1625538900000|2021-07-06 02:35:00|6492.9|6466.9|6493.8|6467.8|6494.8|6468.8|6491.7|6465.7|0
1625539200000|2021-07-06 02:40:00|6495.3|6469.3|6491.1|6465.1|6495.3|6469.3|6488|6462.1|0
1625539500000|2021-07-06 02:45:00|6493.2|6467.2|6493.8|6467.8|6495|6469|6493|6467|0
1625539800000|2021-07-06 02:50:00|6493.5|6467.5|6492.5|6466.5|6495.2|6469.2|6492.5|6466.5|0
1625540100000|2021-07-06 02:55:00|6492.7|6466.7|6487.8|6462|6493.6|6467.6|6487.8|6462|0
1625540400000|2021-07-06 03:00:00|6485.5|6459.7|6485.6|6459.8|6486.5|6460.7|6482.5|6456.7|0
1625540700000|2021-07-06 03:05:00|6485.7|6459.9|6478.5|6452.7|6486.2|6460.4|6478.5|6452.7|0
1625541000000|2021-07-06 03:10:00|6479.5|6453.7|6482|6456.2|6482|6456.2|6477.1|6451.3|0
1625541300000|2021-07-06 03:15:00|6480.8|6455|6482.9|6457.1|6483.4|6457.6|6480.3|6454.5|0
1625541600000|2021-07-06 03:20:00|6481.2|6455.4|6481.4|6455.6|6484.4|6458.6|6480.1|6454.3|0
1625541900000|2021-07-06 03:25:00|6481.1|6455.3|6485.5|6459.7|6485.5|6459.7|6481.1|6455.3|0
1625542200000|2021-07-06 03:30:00|6485.4|6459.6|6483.1|6457.3|6485.6|6459.8|6482.2|6456.4|0
1625542500000|2021-07-06 03:35:00|6483|6457.2|6481.1|6455.3|6483|6457.2|6480|6454.2|0
1625542800000|2021-07-06 03:40:00|6481.2|6455.4|6484|6458.2|6484.2|6458.4|6481.2|6455.4|0
1625543100000|2021-07-06 03:45:00|6484.3|6458.5|6482.5|6456.7|6484.6|6458.8|6481.9|6456.1|0
1625543400000|2021-07-06 03:50:00|6482|6456.2|6482.4|6456.6|6483|6457.2|6481.3|6455.5|0
1625543700000|2021-07-06 03:55:00|6482.1|6456.3|6485.1|6459.3|6485.1|6459.3|6481.8|6456|0
1625544000000|2021-07-06 04:00:00|6484.3|6458.5|6479.6|6453.8|6484.3|6458.5|6477.3|6451.5|0
1625544300000|2021-07-06 04:05:00|6480.9|6455.1|6482.2|6456.4|6484.7|6458.9|6480.7|6454.9|0
1625544600000|2021-07-06 04:10:00|6481|6455.2|6482.5|6456.7|6483.1|6457.3|6481|6455.2|0
1625544900000|2021-07-06 04:15:00|6482.2|6456.4|6485.6|6459.8|6485.6|6459.8|6480.4|6454.6|0
1625545200000|2021-07-06 04:20:00|6484.6|6458.8|6491.6|6465.6|6491.8|6465.8|6484.6|6458.8|0
1625545500000|2021-07-06 04:25:00|6490.3|6464.3|6491.8|6465.8|6491.9|6465.9|6489.2|6463.2|0
1625545800000|2021-07-06 04:30:00|6491.2|6465.2|6488.2|6462.2|6491.2|6465.2|6486.7|6460.9|0
1625546100000|2021-07-06 04:35:00|6486.2|6460.4|6490.8|6464.8|6490.8|6464.8|6484|6458.2|0
1625546400000|2021-07-06 04:40:00|6493.5|6467.5|6500.9|6474.9|6500.9|6474.9|6493.5|6467.5|0
1625546700000|2021-07-06 04:45:00|6500.8|6474.8|6499|6473|6501.5|6475.5|6499|6473|0
1625547000000|2021-07-06 04:50:00|6496.1|6470.1|6491.7|6465.7|6500.4|6474.4|6491.7|6465.7|0
1625547300000|2021-07-06 04:55:00|6491.6|6465.6|6490.7|6464.7|6491.6|6465.6|6489.6|6463.6|0
1625547600000|2021-07-06 05:00:00|6490.5|6464.5|6488.7|6462.7|6490.5|6464.5|6486.6|6460.8|0
1625547900000|2021-07-06 05:05:00|6488|6462.1|6484.8|6459|6488|6462.1|6483.6|6457.8|0
1625548200000|2021-07-06 05:10:00|6482.6|6456.8|6481.3|6455.5|6483|6457.2|6481.3|6455.5|0
1625548500000|2021-07-06 05:15:00|6482.1|6456.3|6482.6|6456.8|6483.6|6457.8|6479.6|6453.8|0
1625548800000|2021-07-06 05:20:00|6482.5|6456.7|6482.7|6456.9|6483.4|6457.6|6482.3|6456.5|0
1625549100000|2021-07-06 05:25:00|6481.4|6455.6|6465.3|6439.5|6481.4|6455.6|6464.4|6438.6|0
1625549400000|2021-07-06 05:30:00|6465.7|6439.9|6461.5|6435.7|6465.7|6439.9|6458|6432.2|0
1625549700000|2021-07-06 05:35:00|6463|6437.2|6462.2|6436.4|6464.9|6439.1|6460.9|6435.1|0
1625550000000|2021-07-06 05:40:00|6460.6|6434.8|6457.1|6431.3|6464.2|6438.4|6455.1|6429.3|0
1625550300000|2021-07-06 05:45:00|6456.1|6430.3|6459.9|6434.1|6460.4|6434.6|6453.2|6427.4|0
1625550600000|2021-07-06 05:50:00|6459.8|6434|6454.4|6428.6|6459.8|6434|6454.4|6428.6|0
1625550900000|2021-07-06 05:55:00|6454.1|6428.3|6453.7|6427.9|6454.5|6428.7|6451.3|6425.5|0
1625616600000|2021-07-07 00:10:00|6439.3|6413.5|6445.3|6419.5|6445.3|6419.5|6432.7|6407.1|0
1625616900000|2021-07-07 00:15:00|6449.6|6423.8|6448.7|6422.9|6449.6|6423.8|6443.9|6418.1|0
1625617200000|2021-07-07 00:20:00|6446.3|6420.5|6442.5|6416.7|6450|6424.2|6442.5|6416.7|0
1625617500000|2021-07-07 00:25:00|6439.8|6414|6447.3|6421.5|6447.4|6421.6|6438.7|6412.9|0
1625617800000|2021-07-07 00:30:00|6447.5|6421.7|6437.6|6412|6447.5|6421.7|6437.6|6412|0
1625618100000|2021-07-07 00:35:00|6437.7|6412.1|6445.9|6420.1|6446.6|6420.8|6437.7|6412.1|0
1625618400000|2021-07-07 00:40:00|6445.6|6419.8|6445.8|6420|6450.7|6424.9|6445.4|6419.6|0
1625618700000|2021-07-07 00:45:00|6448.5|6422.7|6450.2|6424.4|6451.4|6425.6|6448.5|6422.7|0
1625619000000|2021-07-07 00:50:00|6450|6424.2|6457.5|6431.7|6457.5|6431.7|6449.2|6423.4|0
1625619300000|2021-07-07 00:55:00|6457.4|6431.6|6456.6|6430.8|6458.4|6432.6|6455.7|6429.9|0
1625619600000|2021-07-07 01:00:00|6453.2|6427.4|6453.9|6428.1|6455.5|6429.7|6452.4|6426.6|0
1625619900000|2021-07-07 01:05:00|6452|6426.2|6457.2|6431.4|6457.2|6431.4|6452|6426.2|0
1625620200000|2021-07-07 01:10:00|6460.2|6434.4|6465.3|6439.5|6465.3|6439.5|6460.2|6434.4|0
1625620500000|2021-07-07 01:15:00|6463|6437.2|6471.8|6446|6473.3|6447.5|6463|6437.2|0
1625620800000|2021-07-07 01:20:00|6472.9|6447.1|6468.2|6442.4|6475.1|6449.3|6468.2|6442.4|0
1625621100000|2021-07-07 01:25:00|6469.9|6444.1|6476.7|6450.9|6477|6451.2|6469.9|6444.1|0
1625621400000|2021-07-07 01:30:00|6477.7|6451.9|6472.1|6446.3|6478.4|6452.6|6472.1|6446.3|0
1625621700000|2021-07-07 01:35:00|6471.1|6445.3|6470.6|6444.8|6471.9|6446.1|6468.9|6443.1|0
1625622000000|2021-07-07 01:40:00|6471.2|6445.4|6471.2|6445.4|6473.1|6447.3|6471.2|6445.4|0
1625622300000|2021-07-07 01:45:00|6470.1|6444.3|6466.9|6441.1|6471|6445.2|6466.9|6441.1|0
1625622600000|2021-07-07 01:50:00|6467.3|6441.5|6471|6445.2|6471|6445.2|6467.3|6441.5|0
1625622900000|2021-07-07 01:55:00|6469.7|6443.9|6474.8|6449|6475.1|6449.3|6469.3|6443.5|0
1625623200000|2021-07-07 02:00:00|6473.5|6447.7|6475.5|6449.7|6475.7|6449.9|6472.5|6446.7|0
1625623500000|2021-07-07 02:05:00|6475.1|6449.3|6481.3|6455.5|6481.3|6455.5|6474.6|6448.8|0
1625623800000|2021-07-07 02:10:00|6483.5|6457.7|6479.9|6454.1|6485.7|6459.9|6479.9|6454.1|0
1625624100000|2021-07-07 02:15:00|6478.6|6452.8|6474.9|6449.1|6479.4|6453.6|6474.9|6449.1|0
1625624400000|2021-07-07 02:20:00|6475.7|6449.9|6475.4|6449.6|6477.1|6451.3|6474.6|6448.8|0
1625624700000|2021-07-07 02:25:00|6475.6|6449.8|6473.5|6447.7|6476.9|6451.1|6473.5|6447.7|0
1625625000000|2021-07-07 02:30:00|6473.6|6447.8|6468.2|6442.4|6474.2|6448.4|6468.2|6442.4|0
1625625300000|2021-07-07 02:35:00|6468.3|6442.5|6462.4|6436.6|6468.3|6442.5|6457.5|6431.7|0
1625625600000|2021-07-07 02:40:00|6463.8|6438|6459.3|6433.5|6463.8|6438|6457.7|6431.9|0
1625625900000|2021-07-07 02:45:00|6460.2|6434.4|6463.2|6437.4|6465.2|6439.4|6460.2|6434.4|0
1625626200000|2021-07-07 02:50:00|6464.2|6438.4|6479.6|6453.8|6479.6|6453.8|6464.2|6438.4|0
1625626500000|2021-07-07 02:55:00|6479.8|6454|6482.1|6456.3|6482.1|6456.3|6478.9|6453.1|0
1625626800000|2021-07-07 03:00:00|6480.9|6455.1|6483.4|6457.6|6484.6|6458.8|6480.9|6455.1|0
1625627100000|2021-07-07 03:05:00|6482.9|6457.1|6481.7|6455.9|6483.6|6457.8|6481.7|6455.9|0
1625627400000|2021-07-07 03:10:00|6485.8|6460|6488.8|6462.8|6489.9|6463.9|6484.7|6458.9|0
1625627700000|2021-07-07 03:15:00|6489.6|6463.6|6486.9|6461.1|6490.1|6464.1|6486.1|6460.3|0
1625628000000|2021-07-07 03:20:00|6486|6460.2|6488.1|6462.1|6489.3|6463.3|6486|6460.2|0
1625628300000|2021-07-07 03:25:00|6487.4|6461.6|6490.5|6464.5|6490.6|6464.6|6486.9|6461.1|0
1625628600000|2021-07-07 03:30:00|6489.8|6463.8|6490.7|6464.7|6491.3|6465.3|6488.6|6462.6|0
1625628900000|2021-07-07 03:35:00|6489.2|6463.2|6485.2|6459.4|6489.2|6463.2|6485.2|6459.4|0
1625629200000|2021-07-07 03:40:00|6486.3|6460.5|6493.8|6467.8|6495.4|6469.4|6486.3|6460.5|0
1625629500000|2021-07-07 03:45:00|6492.9|6466.9|6493|6467|6495.8|6469.8|6492.1|6466.1|0
1625629800000|2021-07-07 03:50:00|6493.2|6467.2|6495.2|6469.2|6495.2|6469.2|6493.2|6467.2|0
1625630100000|2021-07-07 03:55:00|6495|6469|6488.8|6462.8|6495.4|6469.4|6488.8|6462.8|0
1625630400000|2021-07-07 04:00:00|6488.4|6462.4|6490.1|6464.1|6492.6|6466.6|6487.5|6461.7|0
1625630700000|2021-07-07 04:05:00|6489.5|6463.5|6487.1|6461.3|6490.3|6464.3|6486.8|6461|0
1625631000000|2021-07-07 04:10:00|6487.4|6461.6|6489.9|6463.9|6490.1|6464.1|6487.4|6461.6|0
1625631300000|2021-07-07 04:15:00|6490.4|6464.4|6494.2|6468.2|6494.3|6468.3|6490.4|6464.4|0
1625631600000|2021-07-07 04:20:00|6494.5|6468.5|6488.8|6462.8|6495.3|6469.3|6488.8|6462.8|0
1625631900000|2021-07-07 04:25:00|6489.3|6463.3|6488|6462.1|6489.3|6463.3|6486.3|6460.5|0
1625632200000|2021-07-07 04:30:00|6486.5|6460.7|6484.8|6459|6488.5|6462.5|6484.4|6458.6|0
1625632500000|2021-07-07 04:35:00|6484.1|6458.3|6484.7|6458.9|6485|6459.2|6481.9|6456.1|0
1625632800000|2021-07-07 04:40:00|6485.6|6459.8|6481.8|6456|6485.6|6459.8|6480.9|6455.1|0
1625633100000|2021-07-07 04:45:00|6482.4|6456.6|6486.3|6460.5|6486.4|6460.6|6482.4|6456.6|0
1625633400000|2021-07-07 04:50:00|6487.8|6462|6488.2|6462.2|6489|6463|6486.7|6460.9|0
1625633700000|2021-07-07 04:55:00|6489.8|6463.8|6487.7|6461.9|6489.9|6463.9|6486.1|6460.3|0
1625634000000|2021-07-07 05:00:00|6487.4|6461.6|6488.9|6462.9|6488.9|6462.9|6486.2|6460.4|0
1625634300000|2021-07-07 05:05:00|6489.2|6463.2|6489|6463|6491|6465|6488.9|6462.9|0
1625634600000|2021-07-07 05:10:00|6488.7|6462.7|6479.7|6453.9|6488.8|6462.8|6479.7|6453.9|0
1625634900000|2021-07-07 05:15:00|6479.1|6453.3|6482.6|6456.8|6483.7|6457.9|6479.1|6453.3|0
1625635200000|2021-07-07 05:20:00|6482|6456.2|6483.5|6457.7|6485.7|6459.9|6481.4|6455.6|0
1625635500000|2021-07-07 05:25:00|6483.9|6458.1|6488.6|6462.6|6488.6|6462.6|6483.9|6458.1|0
1625635800000|2021-07-07 05:30:00|6488.2|6462.2|6492.5|6466.5|6492.6|6466.6|6488.2|6462.2|0
1625636100000|2021-07-07 05:35:00|6493.2|6467.2|6497.9|6471.9|6497.9|6471.9|6493.2|6467.2|0
1625636400000|2021-07-07 05:40:00|6497.8|6471.8|6498|6472|6500.6|6474.6|6497.4|6471.4|0
1625636700000|2021-07-07 05:45:00|6498.2|6472.2|6493.2|6467.2|6498.2|6472.2|6493.2|6467.2|0
1625637000000|2021-07-07 05:50:00|6494.1|6468.1|6494.6|6468.6|6494.7|6468.7|6492|6466|0
1625637300000|2021-07-07 05:55:00|6494.5|6468.5|6487.4|6461.6|6494.5|6468.5|6486.4|6460.6|0
1625703000000|2021-07-08 00:10:00|6510|6484|6508.9|6482.9|6510|6484|6505.1|6479.1|0
1625703300000|2021-07-08 00:15:00|6512.4|6486.4|6514.8|6488.8|6520|6494|6512.4|6486.4|0
1625703600000|2021-07-08 00:20:00|6516|6490|6527.2|6501.2|6527.2|6501.2|6516|6490|0
1625703900000|2021-07-08 00:25:00|6531.6|6505.6|6531.4|6505.4|6533.9|6507.9|6531.4|6505.4|0
1625704200000|2021-07-08 00:30:00|6531|6505|6529.1|6503.1|6531.4|6505.4|6529.1|6503.1|0
1625704500000|2021-07-08 00:35:00|6527.5|6501.5|6522.7|6496.7|6531.1|6505.1|6522.7|6496.7|0
1625704800000|2021-07-08 00:40:00|6522.5|6496.5|6521|6495|6522.5|6496.5|6518.9|6492.9|0
1625705100000|2021-07-08 00:45:00|6520|6494|6517.5|6491.5|6525.2|6499.2|6517.5|6491.5|0
1625705400000|2021-07-08 00:50:00|6518.9|6492.9|6516.9|6490.9|6522.1|6496.1|6516.7|6490.7|0
1625705700000|2021-07-08 00:55:00|6517.1|6491.1|6513.6|6487.6|6517.1|6491.1|6513.4|6487.4|0
1625706000000|2021-07-08 01:00:00|6513.9|6487.9|6517.4|6491.4|6517.4|6491.4|6511.7|6485.7|0
1625706300000|2021-07-08 01:05:00|6515.1|6489.1|6520.8|6494.8|6520.8|6494.8|6515.1|6489.1|0
1625706600000|2021-07-08 01:10:00|6519.2|6493.2|6517|6491|6521.5|6495.5|6517|6491|0
1625706900000|2021-07-08 01:15:00|6518.2|6492.2|6515.5|6489.5|6518.2|6492.2|6514|6488|0
1625707200000|2021-07-08 01:20:00|6515.4|6489.4|6512.9|6486.9|6516.3|6490.3|6512.9|6486.9|0
1625707500000|2021-07-08 01:25:00|6512.5|6486.5|6511.1|6485.1|6513.1|6487.1|6511.1|6485.1|0
1625707800000|2021-07-08 01:30:00|6510.9|6484.9|6510.2|6484.2|6511.8|6485.8|6508.9|6482.9|0
1625708100000|2021-07-08 01:35:00|6509.8|6483.8|6514.6|6488.6|6516.3|6490.3|6508.7|6482.7|0
1625708400000|2021-07-08 01:40:00|6513.5|6487.5|6511.8|6485.8|6514.6|6488.6|6511.8|6485.8|0
1625708700000|2021-07-08 01:45:00|6512.9|6486.9|6508.4|6482.4|6512.9|6486.9|6508.4|6482.4|0
1625709000000|2021-07-08 01:50:00|6508|6482|6505.8|6479.8|6509.8|6483.8|6503.9|6477.9|0
1625709300000|2021-07-08 01:55:00|6505.9|6479.9|6507.3|6481.3|6509.9|6483.9|6503.9|6477.9|0
1625709600000|2021-07-08 02:00:00|6508.1|6482.1|6506.4|6480.4|6508.1|6482.1|6505.7|6479.7|0
1625709900000|2021-07-08 02:05:00|6506.2|6480.2|6506|6480|6507.3|6481.3|6505.1|6479.1|0
1625710200000|2021-07-08 02:10:00|6504.5|6478.5|6501.8|6475.8|6504.7|6478.7|6501.8|6475.8|0
1625710500000|2021-07-08 02:15:00|6501.3|6475.3|6497.9|6471.9|6501.9|6475.9|6497.9|6471.9|0
1625710800000|2021-07-08 02:20:00|6498.4|6472.4|6498.2|6472.2|6500.9|6474.9|6495.8|6469.8|0
1625711100000|2021-07-08 02:25:00|6500.2|6474.2|6499.7|6473.7|6500.4|6474.4|6499.6|6473.6|0
1625711400000|2021-07-08 02:30:00|6500.7|6474.7|6503.2|6477.2|6503.2|6477.2|6496.2|6470.2|0
1625711700000|2021-07-08 02:35:00|6504.4|6478.4|6503.5|6477.5|6504.4|6478.4|6501.5|6475.5|0
1625712000000|2021-07-08 02:40:00|6503.6|6477.6|6501.7|6475.7|6503.6|6477.6|6498.9|6472.9|0
1625712300000|2021-07-08 02:45:00|6501.6|6475.6|6498.3|6472.3|6501.6|6475.6|6498.3|6472.3|0
1625712600000|2021-07-08 02:50:00|6499|6473|6496.8|6470.8|6499.7|6473.7|6496.7|6470.7|0
1625712900000|2021-07-08 02:55:00|6494|6468|6491.2|6465.2|6494|6468|6490.8|6464.8|0
1625713200000|2021-07-08 03:00:00|6490.6|6464.6|6483.3|6457.5|6490.6|6464.6|6483.3|6457.5|0
1625713500000|2021-07-08 03:05:00|6483.2|6457.4|6482.6|6456.8|6484|6458.2|6480.2|6454.4|0
1625713800000|2021-07-08 03:10:00|6482.8|6457|6479.8|6454|6482.8|6457|6479.8|6454|0
1625714100000|2021-07-08 03:15:00|6480.1|6454.3|6479.1|6453.3|6480.8|6455|6477.6|6451.8|0
1625714400000|2021-07-08 03:20:00|6478.4|6452.6|6478.5|6452.7|6478.6|6452.8|6476.4|6450.6|0
1625714700000|2021-07-08 03:25:00|6476.3|6450.5|6474.3|6448.5|6477.8|6452|6472.3|6446.5|0
1625715000000|2021-07-08 03:30:00|6474.9|6449.1|6474.3|6448.5|6476.2|6450.4|6473.9|6448.1|0
1625715300000|2021-07-08 03:35:00|6475.8|6450|6483.7|6457.9|6484.6|6458.8|6475.8|6450|0
1625715600000|2021-07-08 03:40:00|6484.7|6458.9|6480.4|6454.6|6485.4|6459.6|6480.4|6454.6|0
1625715900000|2021-07-08 03:45:00|6478.7|6452.9|6480.5|6454.7|6480.5|6454.7|6477|6451.2|0
1625716200000|2021-07-08 03:50:00|6481.8|6456|6486.9|6461.1|6486.9|6461.1|6479.7|6453.9|0
1625716500000|2021-07-08 03:55:00|6486.3|6460.5|6480.3|6454.5|6486.3|6460.5|6480.3|6454.5|0
1625716800000|2021-07-08 04:00:00|6479.7|6453.9|6480.3|6454.5|6481.1|6455.3|6477.7|6451.9|0
1625717100000|2021-07-08 04:05:00|6479.9|6454.1|6480.6|6454.8|6482.4|6456.6|6479.9|6454.1|0
1625717400000|2021-07-08 04:10:00|6480.1|6454.3|6479.4|6453.6|6482.3|6456.5|6479|6453.2|0
1625717700000|2021-07-08 04:15:00|6478.3|6452.5|6477.4|6451.6|6478.9|6453.1|6477.4|6451.6|0
1625718000000|2021-07-08 04:20:00|6477.2|6451.4|6476.3|6450.5|6477.2|6451.4|6475.5|6449.7|0
1625718300000|2021-07-08 04:25:00|6475.6|6449.8|6477.4|6451.6|6478.2|6452.4|6475.6|6449.8|0
1625718600000|2021-07-08 04:30:00|6479.8|6454|6482.4|6456.6|6482.8|6457|6479.3|6453.5|0
1625718900000|2021-07-08 04:35:00|6482.7|6456.9|6481|6455.2|6482.7|6456.9|6478.3|6452.5|0
1625719200000|2021-07-08 04:40:00|6481.6|6455.8|6483.8|6458|6483.8|6458|6481.5|6455.7|0
1625719500000|2021-07-08 04:45:00|6483.3|6457.5|6481.4|6455.6|6483.4|6457.6|6481.1|6455.3|0
1625719800000|2021-07-08 04:50:00|6479.6|6453.8|6485.5|6459.7|6485.5|6459.7|6479.3|6453.5|0
1625720100000|2021-07-08 04:55:00|6485.6|6459.8|6484.8|6459|6485.7|6459.9|6482.8|6457|0
1625720400000|2021-07-08 05:00:00|6485.4|6459.6|6482.8|6457|6487.1|6461.3|6482.7|6456.9|0
1625720700000|2021-07-08 05:05:00|6483.4|6457.6|6484.2|6458.4|6484.6|6458.8|6482.4|6456.6|0
1625721000000|2021-07-08 05:10:00|6485.2|6459.4|6486.1|6460.3|6486.2|6460.4|6485.1|6459.3|0
1625721300000|2021-07-08 05:15:00|6485.1|6459.3|6486.1|6460.3|6486.7|6460.9|6485|6459.2|0
1625721600000|2021-07-08 05:20:00|6485.5|6459.7|6486.8|6461|6487.5|6461.7|6485|6459.2|0
1625721900000|2021-07-08 05:25:00|6487.4|6461.6|6487.2|6461.4|6488.4|6462.4|6486.6|6460.8|0
1625722200000|2021-07-08 05:30:00|6487.6|6461.8|6485.2|6459.4|6487.6|6461.8|6485|6459.2|0
1625722500000|2021-07-08 05:35:00|6485.4|6459.6|6485.5|6459.7|6486.1|6460.3|6484.3|6458.5|0
1625722800000|2021-07-08 05:40:00|6485.6|6459.8|6483.4|6457.6|6486.1|6460.3|6483.4|6457.6|0
1625723100000|2021-07-08 05:45:00|6483.3|6457.5|6484.2|6458.4|6485|6459.2|6483.3|6457.5|0
1625723400000|2021-07-08 05:50:00|6484.1|6458.3|6484.8|6459|6484.9|6459.1|6483.3|6457.5|0
1625723700000|2021-07-08 05:55:00|6486.5|6460.7|6493.1|6467.1|6496.4|6470.4|6486.5|6460.7|0
1625789400000|2021-07-09 00:10:00|6420.2|6394.6|6418.3|6392.7|6423.8|6398.2|6418.3|6392.7|0
1625789700000|2021-07-09 00:15:00|6418.5|6392.9|6416.4|6390.8|6418.5|6392.9|6414|6388.4|0
1625790000000|2021-07-09 00:20:00|6414.4|6388.8|6404.4|6378.8|6414.4|6388.8|6404.4|6378.8|0
1625790300000|2021-07-09 00:25:00|6407.7|6382.1|6410.1|6384.5|6410.8|6385.2|6406.6|6381|0
1625790600000|2021-07-09 00:30:00|6412.3|6386.7|6408.5|6382.9|6412.3|6386.7|6406.9|6381.3|0
1625790900000|2021-07-09 00:35:00|6409.8|6384.2|6406.3|6380.7|6409.8|6384.2|6405.6|6380|0
1625791200000|2021-07-09 00:40:00|6406.6|6381|6397.4|6371.8|6406.6|6381|6397.4|6371.8|0
1625791500000|2021-07-09 00:45:00|6398.7|6373.1|6405.2|6379.6|6405.6|6380|6397|6371.4|0
1625791800000|2021-07-09 00:50:00|6401.8|6376.2|6400.5|6374.9|6401.8|6376.2|6397.4|6371.8|0
1625792100000|2021-07-09 00:55:00|6402|6376.4|6404.6|6379|6404.6|6379|6401.4|6375.8|0
1625792400000|2021-07-09 01:00:00|6403.5|6377.9|6402.1|6376.5|6407.1|6381.5|6401.7|6376.1|0
1625792700000|2021-07-09 01:05:00|6404.1|6378.5|6398.5|6372.9|6404.8|6379.2|6398.3|6372.7|0
1625793000000|2021-07-09 01:10:00|6399.3|6373.7|6401.3|6375.7|6401.3|6375.7|6399.3|6373.7|0
1625793300000|2021-07-09 01:15:00|6399.6|6374|6393.5|6367.9|6399.6|6374|6393.5|6367.9|0
1625793600000|2021-07-09 01:20:00|6394.4|6368.8|6400.8|6375.2|6400.8|6375.2|6393|6367.4|0
1625793900000|2021-07-09 01:25:00|6399|6373.4|6396.5|6370.9|6399|6373.4|6394.5|6368.9|0
1625794200000|2021-07-09 01:30:00|6397.1|6371.5|6401.3|6375.7|6401.3|6375.7|6397.1|6371.5|0
1625794500000|2021-07-09 01:35:00|6400.6|6375|6400.4|6374.8|6403|6377.4|6400.4|6374.8|0
1625794800000|2021-07-09 01:40:00|6400.8|6375.2|6394.2|6368.6|6400.8|6375.2|6393.4|6367.8|0
1625795100000|2021-07-09 01:45:00|6393.5|6367.9|6395.2|6369.6|6396.2|6370.6|6393|6367.4|0
1625795400000|2021-07-09 01:50:00|6391.8|6366.2|6395.6|6370|6395.6|6370|6391.1|6365.5|0
1625795700000|2021-07-09 01:55:00|6398|6372.4|6396|6370.4|6400.9|6375.3|6395.3|6369.7|0
1625796000000|2021-07-09 02:00:00|6395.5|6369.9|6393.5|6367.9|6396.9|6371.3|6393.5|6367.9|0
1625796300000|2021-07-09 02:05:00|6394.4|6368.8|6390.5|6364.9|6394.4|6368.8|6390|6364.4|0
1625796600000|2021-07-09 02:10:00|6391.2|6365.6|6395.4|6369.8|6395.4|6369.8|6390.8|6365.2|0
1625796900000|2021-07-09 02:15:00|6396|6370.4|6395.6|6370|6397.5|6371.9|6394.6|6369|0
1625797200000|2021-07-09 02:20:00|6396.9|6371.3|6394.1|6368.5|6396.9|6371.3|6394.1|6368.5|0
1625797500000|2021-07-09 02:25:00|6393.5|6367.9|6394.7|6369.1|6394.7|6369.1|6393.1|6367.5|0
1625797800000|2021-07-09 02:30:00|6394.9|6369.3|6395.1|6369.5|6395.9|6370.3|6392.5|6366.9|0
1625798100000|2021-07-09 02:35:00|6394.3|6368.7|6395.8|6370.2|6395.9|6370.3|6393.1|6367.5|0
1625798400000|2021-07-09 02:40:00|6395.9|6370.3|6399.1|6373.5|6399.2|6373.6|6394.4|6368.8|0
1625798700000|2021-07-09 02:45:00|6399.3|6373.7|6397.5|6371.9|6399.3|6373.7|6395.8|6370.2|0
1625799000000|2021-07-09 02:50:00|6398.1|6372.5|6396.6|6371|6398.8|6373.2|6396.1|6370.5|0
1625799300000|2021-07-09 02:55:00|6396.1|6370.5|6396.3|6370.7|6399|6373.4|6395.8|6370.2|0
1625799600000|2021-07-09 03:00:00|6396.2|6370.6|6397.8|6372.2|6397.8|6372.2|6396|6370.4|0
1625799900000|2021-07-09 03:05:00|6398.8|6373.2|6405.2|6379.6|6405.2|6379.6|6398.4|6372.8|0
1625800200000|2021-07-09 03:10:00|6404.4|6378.8|6404.3|6378.7|6404.4|6378.8|6401.7|6376.1|0
1625800500000|2021-07-09 03:15:00|6403.9|6378.3|6398.9|6373.3|6403.9|6378.3|6397.6|6372|0
1625800800000|2021-07-09 03:20:00|6400.2|6374.6|6401.1|6375.5|6401.8|6376.2|6396.9|6371.3|0
1625801100000|2021-07-09 03:25:00|6401.5|6375.9|6404.9|6379.3|6405.1|6379.5|6401.5|6375.9|0
1625801400000|2021-07-09 03:30:00|6404.8|6379.2|6405.6|6380|6405.6|6380|6401.9|6376.3|0
1625801700000|2021-07-09 03:35:00|6406.8|6381.2|6405.5|6379.9|6406.8|6381.2|6403.9|6378.3|0
1625802000000|2021-07-09 03:40:00|6406.1|6380.5|6403.6|6378|6406.1|6380.5|6403.6|6378|0
1625802300000|2021-07-09 03:45:00|6404.1|6378.5|6403.9|6378.3|6404.3|6378.7|6402.1|6376.5|0
1625802600000|2021-07-09 03:50:00|6403.7|6378.1|6398.1|6372.5|6403.7|6378.1|6398.1|6372.5|0
1625802900000|2021-07-09 03:55:00|6398.6|6373|6395.7|6370.1|6399.4|6373.8|6395.7|6370.1|0
1625803200000|2021-07-09 04:00:00|6395.3|6369.7|6391.2|6365.6|6396|6370.4|6391.2|6365.6|0
1625803500000|2021-07-09 04:05:00|6392.8|6367.2|6397.3|6371.7|6397.3|6371.7|6392.8|6367.2|0
1625803800000|2021-07-09 04:10:00|6396.4|6370.8|6395.7|6370.1|6397.9|6372.3|6395.5|6369.9|0
1625804100000|2021-07-09 04:15:00|6392.8|6367.2|6381.6|6356.2|6392.8|6367.2|6380.9|6355.5|0
1625804400000|2021-07-09 04:20:00|6382.7|6357.3|6382|6356.6|6385.1|6359.7|6379.6|6354.2|0
1625804700000|2021-07-09 04:25:00|6382.3|6356.9|6388.1|6362.5|6388.1|6362.5|6382.3|6356.9|0
1625805000000|2021-07-09 04:30:00|6387.3|6361.9|6384.3|6358.9|6387.3|6361.9|6381.1|6355.7|0
1625805300000|2021-07-09 04:35:00|6384.2|6358.8|6382.8|6357.4|6384.2|6358.8|6381.1|6355.7|0
1625805600000|2021-07-09 04:40:00|6383.4|6358|6381.2|6355.8|6383.4|6358|6381.2|6355.8|0
1625805900000|2021-07-09 04:45:00|6380.5|6355.1|6379.2|6353.8|6381.8|6356.4|6378.5|6353.1|0
1625806200000|2021-07-09 04:50:00|6380.3|6354.9|6389.3|6363.7|6389.4|6363.8|6380.3|6354.9|0
1625806500000|2021-07-09 04:55:00|6388.5|6362.9|6387.6|6362.2|6391|6365.4|6387.5|6362.1|0
1625806800000|2021-07-09 05:00:00|6388.3|6362.7|6385.1|6359.7|6389.4|6363.8|6385.1|6359.7|0
1625807100000|2021-07-09 05:05:00|6385.4|6360|6385.1|6359.7|6386.9|6361.5|6384.3|6358.9|0
1625807400000|2021-07-09 05:10:00|6386.5|6361.1|6391.8|6366.2|6395.5|6369.9|6385.5|6360.1|0
1625807700000|2021-07-09 05:15:00|6390|6364.4|6387.9|6362.3|6390.4|6364.8|6387.9|6362.3|0
1625808000000|2021-07-09 05:20:00|6388.1|6362.5|6388.3|6362.7|6389.2|6363.6|6386.3|6360.9|0
1625808300000|2021-07-09 05:25:00|6388.9|6363.3|6390.4|6364.8|6390.4|6364.8|6386.9|6361.5|0
1625808600000|2021-07-09 05:30:00|6388.7|6363.1|6390.3|6364.7|6390.3|6364.7|6384.8|6359.4|0
1625808900000|2021-07-09 05:35:00|6389.7|6364.1|6386.5|6361.1|6389.7|6364.1|6385.2|6359.8|0
1625809200000|2021-07-09 05:40:00|6386.8|6361.4|6394.2|6368.6|6395.2|6369.6|6386.8|6361.4|0
1625809500000|2021-07-09 05:45:00|6393.9|6368.3|6400.3|6374.7|6400.3|6374.7|6393.9|6368.3|0
1625809800000|2021-07-09 05:50:00|6401.5|6375.9|6399.9|6374.3|6403.4|6377.8|6399.5|6373.9|0
1625810100000|2021-07-09 05:55:00|6402.4|6376.8|6407.2|6381.6|6407.5|6381.9|6400.2|6374.6|0
1626048600000|2021-07-12 00:10:00|6486.9|6461.1|6486.3|6460.5|6487.6|6461.8|6481.3|6455.5|0
1626048900000|2021-07-12 00:15:00|6487|6461.2|6473.3|6447.5|6488|6462.1|6472.5|6446.7|0
1626049200000|2021-07-12 00:20:00|6472.3|6446.5|6480.7|6454.9|6481.3|6455.5|6472.3|6446.5|0
1626049500000|2021-07-12 00:25:00|6483.1|6457.3|6483.5|6457.7|6490.3|6464.3|6483.1|6457.3|0
1626049800000|2021-07-12 00:30:00|6483.6|6457.8|6484.6|6458.8|6491.2|6465.2|6481|6455.2|0
1626050100000|2021-07-12 00:35:00|6483|6457.2|6483.3|6457.5|6484.1|6458.3|6482.8|6457|0
1626050400000|2021-07-12 00:40:00|6481|6455.2|6480|6454.2|6486.6|6460.8|6479.3|6453.5|0
1626050700000|2021-07-12 00:45:00|6479.3|6453.5|6479.1|6453.3|6483.3|6457.5|6479.1|6453.3|0
1626051000000|2021-07-12 00:50:00|6479.7|6453.9|6482.6|6456.8|6482.6|6456.8|6479.7|6453.9|0
1626051300000|2021-07-12 00:55:00|6483.9|6458.1|6480.6|6454.8|6483.9|6458.1|6478.5|6452.7|0
1626051600000|2021-07-12 01:00:00|6481.6|6455.8|6479.7|6453.9|6483.5|6457.7|6477.7|6451.9|0
1626051900000|2021-07-12 01:05:00|6479.3|6453.5|6475.4|6449.6|6481.9|6456.1|6475.4|6449.6|0
1626052200000|2021-07-12 01:10:00|6474.3|6448.5|6474|6448.2|6475.5|6449.7|6472.4|6446.6|0
1626052500000|2021-07-12 01:15:00|6471.6|6445.8|6469.7|6443.9|6472.9|6447.1|6469.7|6443.9|0
1626052800000|2021-07-12 01:20:00|6469.4|6443.6|6471.4|6445.6|6471.4|6445.6|6468.7|6442.9|0
1626053100000|2021-07-12 01:25:00|6470.5|6444.7|6476.7|6450.9|6476.7|6450.9|6470.2|6444.4|0
1626053400000|2021-07-12 01:30:00|6477.6|6451.8|6481|6455.2|6481|6455.2|6475.9|6450.1|0
1626053700000|2021-07-12 01:35:00|6480.8|6455|6479.3|6453.5|6481.4|6455.6|6479.3|6453.5|0
1626054000000|2021-07-12 01:40:00|6480.4|6454.6|6482.1|6456.3|6482.2|6456.4|6480.1|6454.3|0
1626054300000|2021-07-12 01:45:00|6478.9|6453.1|6480.5|6454.7|6480.5|6454.7|6476.8|6451|0
1626054600000|2021-07-12 01:50:00|6479.3|6453.5|6475.9|6450.1|6479.5|6453.7|6475.5|6449.7|0
1626054900000|2021-07-12 01:55:00|6475.3|6449.5|6476.9|6451.1|6476.9|6451.1|6472.1|6446.3|0
1626055200000|2021-07-12 02:00:00|6476.2|6450.4|6482|6456.2|6483.6|6457.8|6476.2|6450.4|0
1626055500000|2021-07-12 02:05:00|6482.1|6456.3|6484.7|6458.9|6484.7|6458.9|6479.1|6453.3|0
1626055800000|2021-07-12 02:10:00|6483.9|6458.1|6484|6458.2|6484.3|6458.5|6482.9|6457.1|0
1626056100000|2021-07-12 02:15:00|6483.7|6457.9|6482.1|6456.3|6483.7|6457.9|6478.9|6453.1|0
1626056400000|2021-07-12 02:20:00|6481|6455.2|6480.2|6454.4|6483|6457.2|6480.2|6454.4|0
1626056700000|2021-07-12 02:25:00|6479.3|6453.5|6482.5|6456.7|6483.7|6457.9|6479.3|6453.5|0
1626057000000|2021-07-12 02:30:00|6483|6457.2|6481.3|6455.5|6483|6457.2|6481.3|6455.5|0
1626057300000|2021-07-12 02:35:00|6478.5|6452.7|6476.8|6451|6478.5|6452.7|6474.3|6448.5|0
1626057600000|2021-07-12 02:40:00|6474.5|6448.7|6476.4|6450.6|6478.2|6452.4|6474.5|6448.7|0
1626057900000|2021-07-12 02:45:00|6476|6450.2|6474.6|6448.8|6476|6450.2|6473.8|6448|0
1626058200000|2021-07-12 02:50:00|6475.3|6449.5|6473.2|6447.4|6475.3|6449.5|6472.1|6446.3|0
1626058500000|2021-07-12 02:55:00|6474.3|6448.5|6469.8|6444|6474.3|6448.5|6469.8|6444|0
1626058800000|2021-07-12 03:00:00|6470.3|6444.5|6472.6|6446.8|6472.6|6446.8|6469.1|6443.3|0
1626059100000|2021-07-12 03:05:00|6472.8|6447|6470.1|6444.3|6473.6|6447.8|6469.8|6444|0
1626059400000|2021-07-12 03:10:00|6469.9|6444.1|6469|6443.2|6470.4|6444.6|6468|6442.2|0
1626059700000|2021-07-12 03:15:00|6467.5|6441.7|6464.2|6438.4|6467.5|6441.7|6464.2|6438.4|0
1626060000000|2021-07-12 03:20:00|6464.6|6438.8|6461.2|6435.4|6464.6|6438.8|6461.2|6435.4|0
1626060300000|2021-07-12 03:25:00|6460.2|6434.4|6460.4|6434.6|6462.2|6436.4|6460.2|6434.4|0
1626060600000|2021-07-12 03:30:00|6459.8|6434|6458.2|6432.4|6460.4|6434.6|6458.2|6432.4|0
1626060900000|2021-07-12 03:35:00|6459.3|6433.5|6458.2|6432.4|6459.9|6434.1|6457.2|6431.4|0
1626061200000|2021-07-12 03:40:00|6458|6432.2|6460.5|6434.7|6462.1|6436.3|6458|6432.2|0
1626061500000|2021-07-12 03:45:00|6460.2|6434.4|6462.6|6436.8|6462.6|6436.8|6458.8|6433|0
1626061800000|2021-07-12 03:50:00|6461.9|6436.1|6461.8|6436|6462.2|6436.4|6460.3|6434.5|0
1626062100000|2021-07-12 03:55:00|6462.1|6436.3|6460|6434.2|6462.1|6436.3|6458.6|6432.8|0
1626062400000|2021-07-12 04:00:00|6460.8|6435|6460.2|6434.4|6461.3|6435.5|6460.2|6434.4|0
1626062700000|2021-07-12 04:05:00|6461.3|6435.5|6464.9|6439.1|6464.9|6439.1|6461.3|6435.5|0
1626063000000|2021-07-12 04:10:00|6464.8|6439|6463.6|6437.8|6464.9|6439.1|6463.6|6437.8|0
1626063300000|2021-07-12 04:15:00|6463.8|6438|6466.5|6440.7|6466.7|6440.9|6463.8|6438|0
1626063600000|2021-07-12 04:20:00|6466.1|6440.3|6470.2|6444.4|6470.2|6444.4|6466.1|6440.3|0
1626063900000|2021-07-12 04:25:00|6469.5|6443.7|6464.5|6438.7|6470.2|6444.4|6464.5|6438.7|0
1626064200000|2021-07-12 04:30:00|6463.8|6438|6465.1|6439.3|6465.1|6439.3|6463.2|6437.4|0
1626064500000|2021-07-12 04:35:00|6467.4|6441.6|6470.2|6444.4|6471.9|6446.1|6466.4|6440.6|0
1626064800000|2021-07-12 04:40:00|6472.3|6446.5|6471|6445.2|6472.3|6446.5|6470.2|6444.4|0
1626065100000|2021-07-12 04:45:00|6469.6|6443.8|6467.9|6442.1|6470.8|6445|6467.3|6441.5|0
1626065400000|2021-07-12 04:50:00|6467.1|6441.3|6470.2|6444.4|6470.2|6444.4|6466.4|6440.6|0
1626065700000|2021-07-12 04:55:00|6469.9|6444.1|6471.4|6445.6|6471.5|6445.7|6469.7|6443.9|0
1626066000000|2021-07-12 05:00:00|6472.4|6446.6|6473.3|6447.5|6474.6|6448.8|6471.9|6446.1|0
1626066300000|2021-07-12 05:05:00|6472.1|6446.3|6470|6444.2|6472.8|6447|6470|6444.2|0
1626066600000|2021-07-12 05:10:00|6470.2|6444.4|6468.8|6443|6470.2|6444.4|6468.8|6443|0
1626066900000|2021-07-12 05:15:00|6469.4|6443.6|6463.1|6437.3|6469.4|6443.6|6463.1|6437.3|0
1626067200000|2021-07-12 05:20:00|6464.4|6438.6|6466.2|6440.4|6466.8|6441|6464.4|6438.6|0
1626067500000|2021-07-12 05:25:00|6466.8|6441|6467.6|6441.8|6468.5|6442.7|6466.7|6440.9|0
1626067800000|2021-07-12 05:30:00|6467.7|6441.9|6468.5|6442.7|6471.8|6446|6467.7|6441.9|0
1626068100000|2021-07-12 05:35:00|6468.8|6443|6470.1|6444.3|6470.1|6444.3|6468.6|6442.8|0
1626068400000|2021-07-12 05:40:00|6470.2|6444.4|6469.4|6443.6|6472.5|6446.7|6469.4|6443.6|0
1626068700000|2021-07-12 05:45:00|6469.2|6443.4|6467.7|6441.9|6469.8|6444|6467.5|6441.7|0
1626069000000|2021-07-12 05:50:00|6468|6442.2|6472.8|6447|6473.3|6447.5|6468|6442.2|0
1626069300000|2021-07-12 05:55:00|6473.4|6447.6|6471.3|6445.5|6475.1|6449.3|6471.3|6445.5|0
1626135000000|2021-07-13 00:10:00|6511.7|6485.7|6524.7|6498.7|6524.7|6498.7|6511.7|6485.7|0
1626135300000|2021-07-13 00:15:00|6521.4|6495.4|6516.8|6490.8|6522.8|6496.8|6515.6|6489.6|0
1626135600000|2021-07-13 00:20:00|6519.8|6493.8|6513|6487|6519.8|6493.8|6513|6487|0
1626135900000|2021-07-13 00:25:00|6511.4|6485.4|6511.1|6485.1|6513.4|6487.4|6510.3|6484.3|0
1626136200000|2021-07-13 00:30:00|6514.1|6488.1|6516.9|6490.9|6518.9|6492.9|6514.1|6488.1|0
1626136500000|2021-07-13 00:35:00|6518|6492|6512.9|6486.9|6518.2|6492.2|6512.9|6486.9|0
1626136800000|2021-07-13 00:40:00|6513.4|6487.4|6508.2|6482.2|6513.5|6487.5|6505.4|6479.4|0
1626137100000|2021-07-13 00:45:00|6505.8|6479.8|6506.9|6480.9|6508.3|6482.3|6505.8|6479.8|0
1626137400000|2021-07-13 00:50:00|6505.5|6479.5|6501.7|6475.7|6505.5|6479.5|6499.6|6473.6|0
1626137700000|2021-07-13 00:55:00|6501|6475|6499.4|6473.4|6501|6475|6496.4|6470.4|0
1626138000000|2021-07-13 01:00:00|6499.3|6473.3|6501.1|6475.1|6502.5|6476.5|6498.9|6472.9|0
1626138300000|2021-07-13 01:05:00|6501.2|6475.2|6497.9|6471.9|6501.7|6475.7|6497.7|6471.7|0
1626138600000|2021-07-13 01:10:00|6497.2|6471.2|6489.4|6463.4|6497.2|6471.2|6489.4|6463.4|0
1626138900000|2021-07-13 01:15:00|6488.6|6462.6|6495|6469|6495|6469|6488.6|6462.6|0
1626139200000|2021-07-13 01:20:00|6492.4|6466.4|6491.4|6465.4|6493.6|6467.6|6491.3|6465.3|0
1626139500000|2021-07-13 01:25:00|6489.9|6463.9|6492.6|6466.6|6495.1|6469.1|6489.9|6463.9|0
1626139800000|2021-07-13 01:30:00|6491.5|6465.5|6486.4|6460.6|6491.5|6465.5|6485.8|6460|0
1626140100000|2021-07-13 01:35:00|6487.5|6461.7|6487.1|6461.3|6487.5|6461.7|6485.5|6459.7|0
1626140400000|2021-07-13 01:40:00|6488.3|6462.3|6479.5|6453.7|6488.3|6462.3|6479.5|6453.7|0
1626140700000|2021-07-13 01:45:00|6481.4|6455.6|6481|6455.2|6482.5|6456.7|6481|6455.2|0
1626141000000|2021-07-13 01:50:00|6482|6456.2|6484.2|6458.4|6485.3|6459.5|6482|6456.2|0
1626141300000|2021-07-13 01:55:00|6483.4|6457.6|6485.1|6459.3|6485.4|6459.6|6482.9|6457.1|0
1626141600000|2021-07-13 02:00:00|6485.5|6459.7|6486|6460.2|6486.3|6460.5|6483.8|6458|0
1626141900000|2021-07-13 02:05:00|6485.1|6459.3|6484|6458.2|6485.5|6459.7|6483.1|6457.3|0
1626142200000|2021-07-13 02:10:00|6483.7|6457.9|6481.5|6455.7|6483.7|6457.9|6481|6455.2|0
1626142500000|2021-07-13 02:15:00|6483|6457.2|6482.1|6456.3|6483.4|6457.6|6481.3|6455.5|0
1626142800000|2021-07-13 02:20:00|6482.4|6456.6|6477.3|6451.5|6484.3|6458.5|6476.8|6451|0
1626143100000|2021-07-13 02:25:00|6476.1|6450.3|6476.3|6450.5|6478.5|6452.7|6476.1|6450.3|0
1626143400000|2021-07-13 02:30:00|6477.4|6451.6|6472.2|6446.4|6477.4|6451.6|6472.2|6446.4|0
1626143700000|2021-07-13 02:35:00|6472.5|6446.7|6470.1|6444.3|6473.4|6447.6|6470.1|6444.3|0
1626144000000|2021-07-13 02:40:00|6470|6444.2|6468.6|6442.8|6471.5|6445.7|6466.6|6440.8|0
1626144300000|2021-07-13 02:45:00|6468.7|6442.9|6466.9|6441.1|6470|6444.2|6464.2|6438.4|0
1626144600000|2021-07-13 02:50:00|6467.2|6441.4|6466.6|6440.8|6468.7|6442.9|6466.3|6440.5|0
1626144900000|2021-07-13 02:55:00|6466.3|6440.5|6457.7|6431.9|6467|6441.2|6457.7|6431.9|0
1626145200000|2021-07-13 03:00:00|6458.1|6432.3|6458.8|6433|6459.4|6433.6|6457.9|6432.1|0
1626145500000|2021-07-13 03:05:00|6458.2|6432.4|6458.1|6432.3|6459.5|6433.7|6456.6|6430.8|0
1626145800000|2021-07-13 03:10:00|6457.3|6431.5|6456.3|6430.5|6458.9|6433.1|6456.3|6430.5|0
1626146100000|2021-07-13 03:15:00|6455.3|6429.5|6456.1|6430.3|6457.5|6431.7|6454.4|6428.6|0
1626146400000|2021-07-13 03:20:00|6455.3|6429.5|6454.1|6428.3|6455.3|6429.5|6452.4|6426.6|0
1626146700000|2021-07-13 03:25:00|6453.2|6427.4|6454.8|6429|6454.8|6429|6453.2|6427.4|0
1626147000000|2021-07-13 03:30:00|6455|6429.2|6456.9|6431.1|6456.9|6431.1|6453.9|6428.1|0
1626147300000|2021-07-13 03:35:00|6456.2|6430.4|6455.6|6429.8|6456.5|6430.7|6454.9|6429.1|0
1626147600000|2021-07-13 03:40:00|6454.5|6428.7|6452.8|6427|6455.4|6429.6|6452.8|6427|0
1626147900000|2021-07-13 03:45:00|6453.1|6427.3|6452.8|6427|6453.7|6427.9|6452.6|6426.8|0
1626148200000|2021-07-13 03:50:00|6452.9|6427.1|6459.4|6433.6|6460.6|6434.8|6452.8|6427|0
1626148500000|2021-07-13 03:55:00|6460.1|6434.3|6460.8|6435|6461.9|6436.1|6460.1|6434.3|0
1626148800000|2021-07-13 04:00:00|6460.6|6434.8|6460.4|6434.6|6461.3|6435.5|6459.4|6433.6|0
1626149100000|2021-07-13 04:05:00|6459.7|6433.9|6461.2|6435.4|6461.3|6435.5|6459.7|6433.9|0
1626149400000|2021-07-13 04:10:00|6461.6|6435.8|6461.2|6435.4|6462.3|6436.5|6459.8|6434|0
1626149700000|2021-07-13 04:15:00|6461.8|6436|6460.6|6434.8|6461.8|6436|6460.6|6434.8|0
1626150000000|2021-07-13 04:20:00|6460.7|6434.9|6460.2|6434.4|6460.7|6434.9|6459.2|6433.4|0
1626150300000|2021-07-13 04:25:00|6460.7|6434.9|6458.3|6432.5|6461.2|6435.4|6458.3|6432.5|0
1626150600000|2021-07-13 04:30:00|6458.8|6433|6459|6433.2|6459.8|6434|6458.8|6433|0
1626150900000|2021-07-13 04:35:00|6458.6|6432.8|6458.1|6432.3|6458.6|6432.8|6457.4|6431.6|0
1626151200000|2021-07-13 04:40:00|6457.8|6432|6459.9|6434.1|6459.9|6434.1|6457.8|6432|0
1626151500000|2021-07-13 04:45:00|6459.8|6434|6458.7|6432.9|6460|6434.2|6457.9|6432.1|0
1626151800000|2021-07-13 04:50:00|6456.9|6431.1|6457.7|6431.9|6459.4|6433.6|6456.9|6431.1|0
1626152100000|2021-07-13 04:55:00|6457.4|6431.6|6455.4|6429.6|6457.5|6431.7|6454.7|6428.9|0
1626152400000|2021-07-13 05:00:00|6456.6|6430.8|6458.2|6432.4|6458.5|6432.7|6456.6|6430.8|0
1626152700000|2021-07-13 05:05:00|6458.5|6432.7|6456.1|6430.3|6458.5|6432.7|6456.1|6430.3|0
1626153000000|2021-07-13 05:10:00|6455.7|6429.9|6452.8|6427|6456.4|6430.6|6452.8|6427|0
1626153300000|2021-07-13 05:15:00|6451.9|6426.1|6454|6428.2|6455.5|6429.7|6451.9|6426.1|0
1626153600000|2021-07-13 05:20:00|6455.3|6429.5|6457.9|6432.1|6457.9|6432.1|6454.9|6429.1|0
1626153900000|2021-07-13 05:25:00|6458.2|6432.4|6459.6|6433.8|6459.6|6433.8|6458.2|6432.4|0
1626154200000|2021-07-13 05:30:00|6458.8|6433|6459.1|6433.3|6460.6|6434.8|6458.8|6433|0
1626154500000|2021-07-13 05:35:00|6459.5|6433.7|6453|6427.2|6459.6|6433.8|6453|6427.2|0
1626154800000|2021-07-13 05:40:00|6452.2|6426.4|6455.1|6429.3|6455.1|6429.3|6452.2|6426.4|0
1626155100000|2021-07-13 05:45:00|6454.2|6428.4|6452.4|6426.6|6454.2|6428.4|6451.3|6425.5|0
1626155400000|2021-07-13 05:50:00|6451.1|6425.3|6452.4|6426.6|6452.4|6426.6|6449.3|6423.5|0
1626155700000|2021-07-13 05:55:00|6454.7|6428.9|6457.1|6431.3|6458.2|6432.4|6454.3|6428.5|0
1626221400000|2021-07-14 00:10:00|6439|6413.2|6437.3|6411.7|6439.7|6413.9|6429.7|6404.1|0
1626221700000|2021-07-14 00:15:00|6438|6412.2|6432.4|6406.8|6439.8|6414|6431.7|6406.1|0
1626222000000|2021-07-14 00:20:00|6430.6|6405|6431.3|6405.7|6437.4|6411.8|6430.2|6404.6|0
1626222300000|2021-07-14 00:25:00|6435.4|6409.8|6435.1|6409.5|6435.7|6410.1|6431.4|6405.8|0
1626222600000|2021-07-14 00:30:00|6436.5|6410.9|6445.7|6419.9|6445.7|6419.9|6436.5|6410.9|0
1626222900000|2021-07-14 00:35:00|6448.5|6422.7|6454.3|6428.5|6455.4|6429.6|6448.5|6422.7|0
1626223200000|2021-07-14 00:40:00|6453.7|6427.9|6454|6428.2|6454|6428.2|6449.2|6423.4|0
1626223500000|2021-07-14 00:45:00|6452|6426.2|6463.3|6437.5|6463.7|6437.9|6451.6|6425.8|0
1626223800000|2021-07-14 00:50:00|6460.9|6435.1|6465|6439.2|6465|6439.2|6460.9|6435.1|0
1626224100000|2021-07-14 00:55:00|6464.8|6439|6467.9|6442.1|6470.8|6445|6464.8|6439|0
1626224400000|2021-07-14 01:00:00|6466.4|6440.6|6468.1|6442.3|6469|6443.2|6465.5|6439.7|0
1626224700000|2021-07-14 01:05:00|6466.9|6441.1|6468.4|6442.6|6468.4|6442.6|6463.6|6437.8|0
1626225000000|2021-07-14 01:10:00|6467|6441.2|6464.8|6439|6467.2|6441.4|6464.8|6439|0
1626225300000|2021-07-14 01:15:00|6464.2|6438.4|6471.2|6445.4|6471.2|6445.4|6464.2|6438.4|0
1626225600000|2021-07-14 01:20:00|6472.1|6446.3|6472.7|6446.9|6474.7|6448.9|6471.8|6446|0
1626225900000|2021-07-14 01:25:00|6470.6|6444.8|6469.9|6444.1|6471.3|6445.5|6468.4|6442.6|0
1626226200000|2021-07-14 01:30:00|6472.2|6446.4|6467.6|6441.8|6473.5|6447.7|6467.6|6441.8|0
1626226500000|2021-07-14 01:35:00|6468.5|6442.7|6467.1|6441.3|6469|6443.2|6463.8|6438|0
1626226800000|2021-07-14 01:40:00|6467.5|6441.7|6462.4|6436.6|6467.5|6441.7|6462|6436.2|0
1626227100000|2021-07-14 01:45:00|6462|6436.2|6459.8|6434|6466.2|6440.4|6459.8|6434|0
1626227400000|2021-07-14 01:50:00|6457.9|6432.1|6456.9|6431.1|6459.7|6433.9|6456.9|6431.1|0
1626227700000|2021-07-14 01:55:00|6457|6431.2|6458.1|6432.3|6460.7|6434.9|6457|6431.2|0
1626228000000|2021-07-14 02:00:00|6460|6434.2|6449|6423.2|6460|6434.2|6448.8|6423|0
1626228300000|2021-07-14 02:05:00|6450|6424.2|6450|6424.2|6450.2|6424.4|6447.3|6421.5|0
1626228600000|2021-07-14 02:10:00|6449.8|6424|6454.3|6428.5|6454.3|6428.5|6447.9|6422.1|0
1626228900000|2021-07-14 02:15:00|6454.1|6428.3|6448.3|6422.5|6454.1|6428.3|6448.3|6422.5|0
1626229200000|2021-07-14 02:20:00|6448|6422.2|6450|6424.2|6450|6424.2|6447.8|6422|0
1626229500000|2021-07-14 02:25:00|6449.1|6423.3|6453.4|6427.6|6453.4|6427.6|6449.1|6423.3|0
1626229800000|2021-07-14 02:30:00|6453.1|6427.3|6454.2|6428.4|6454.2|6428.4|6452.7|6426.9|0
1626230100000|2021-07-14 02:35:00|6453.3|6427.5|6446.9|6421.1|6453.3|6427.5|6446.6|6420.8|0
1626230400000|2021-07-14 02:40:00|6447.9|6422.1|6450|6424.2|6450.4|6424.6|6447.9|6422.1|0
1626230700000|2021-07-14 02:45:00|6449.8|6424|6449|6423.2|6451.7|6425.9|6449|6423.2|0
1626231000000|2021-07-14 02:50:00|6449.1|6423.3|6445.6|6419.8|6449.6|6423.8|6445.2|6419.4|0
1626231300000|2021-07-14 02:55:00|6446.4|6420.6|6446.3|6420.5|6446.7|6420.9|6444|6418.2|0
1626231600000|2021-07-14 03:00:00|6443.7|6417.9|6443.1|6417.3|6444.8|6419|6442.1|6416.3|0
1626231900000|2021-07-14 03:05:00|6442.6|6416.8|6436.9|6411.3|6443.1|6417.3|6436.3|6410.7|0
1626232200000|2021-07-14 03:10:00|6437|6411.4|6436.6|6411|6437.1|6411.5|6435|6409.4|0
1626232500000|2021-07-14 03:15:00|6436.2|6410.6|6437.3|6411.7|6438|6412.2|6436.2|6410.6|0
1626232800000|2021-07-14 03:20:00|6436.2|6410.6|6435.1|6409.5|6436.8|6411.2|6434.8|6409.2|0
1626233100000|2021-07-14 03:25:00|6435.5|6409.9|6431.9|6406.3|6435.5|6409.9|6431.3|6405.7|0
1626233400000|2021-07-14 03:30:00|6431.2|6405.6|6429.7|6404.1|6431.2|6405.6|6429.7|6404.1|0
1626233700000|2021-07-14 03:35:00|6429.2|6403.6|6428.9|6403.3|6430.8|6405.2|6428.9|6403.3|0
1626234000000|2021-07-14 03:40:00|6428.8|6403.2|6428.4|6402.8|6428.8|6403.2|6426.6|6401|0
1626234300000|2021-07-14 03:45:00|6428.6|6403|6433.3|6407.7|6433.7|6408.1|6428.2|6402.6|0
1626234600000|2021-07-14 03:50:00|6433.6|6408|6434.8|6409.2|6435.4|6409.8|6433.1|6407.5|0
1626234900000|2021-07-14 03:55:00|6433.2|6407.6|6435.3|6409.7|6435.3|6409.7|6433.2|6407.6|0
1626235200000|2021-07-14 04:00:00|6435|6409.4|6434.3|6408.7|6435.8|6410.2|6433.9|6408.3|0
1626235500000|2021-07-14 04:05:00|6434.7|6409.1|6435.5|6409.9|6435.6|6410|6434.5|6408.9|0
1626235800000|2021-07-14 04:10:00|6435.7|6410.1|6431.5|6405.9|6436.4|6410.8|6431.5|6405.9|0
1626236100000|2021-07-14 04:15:00|6431|6405.4|6432|6406.4|6434.4|6408.8|6431|6405.4|0
1626236400000|2021-07-14 04:20:00|6432.2|6406.6|6433.4|6407.8|6434.4|6408.8|6431.9|6406.3|0
1626236700000|2021-07-14 04:25:00|6432.3|6406.7|6434.2|6408.6|6434.2|6408.6|6432.3|6406.7|0
1626237000000|2021-07-14 04:30:00|6435.2|6409.6|6436.4|6410.8|6438.5|6412.7|6435|6409.4|0
1626237300000|2021-07-14 04:35:00|6438|6412.2|6442.8|6417|6442.8|6417|6438|6412.2|0
1626237600000|2021-07-14 04:40:00|6443.9|6418.1|6442.3|6416.5|6445.9|6420.1|6442.3|6416.5|0
1626237900000|2021-07-14 04:45:00|6441.8|6416|6445.5|6419.7|6445.5|6419.7|6441.6|6415.8|0
1626238200000|2021-07-14 04:50:00|6445.6|6419.8|6446.6|6420.8|6449.2|6423.4|6445.6|6419.8|0
1626238500000|2021-07-14 04:55:00|6445.3|6419.5|6448.6|6422.8|6449|6423.2|6445.3|6419.5|0
1626238800000|2021-07-14 05:00:00|6448.9|6423.1|6445.4|6419.6|6448.9|6423.1|6444.8|6419|0
1626239100000|2021-07-14 05:05:00|6445.1|6419.3|6445.8|6420|6446.2|6420.4|6444.4|6418.6|0
1626239400000|2021-07-14 05:10:00|6447.8|6422|6449.1|6423.3|6450|6424.2|6447.1|6421.3|0
1626239700000|2021-07-14 05:15:00|6448.7|6422.9|6449.5|6423.7|6450|6424.2|6448.1|6422.3|0
1626240000000|2021-07-14 05:20:00|6448.7|6422.9|6453.1|6427.3|6453.1|6427.3|6448.7|6422.9|0
1626240300000|2021-07-14 05:25:00|6452.3|6426.5|6456.5|6430.7|6456.8|6431|6452.3|6426.5|0
1626240600000|2021-07-14 05:30:00|6455.6|6429.8|6460.1|6434.3|6461|6435.2|6455.6|6429.8|0
1626240900000|2021-07-14 05:35:00|6461.4|6435.6|6457.6|6431.8|6461.4|6435.6|6457.2|6431.4|0
1626241200000|2021-07-14 05:40:00|6456.3|6430.5|6457.1|6431.3|6458|6432.2|6454.5|6428.7|0
1626241500000|2021-07-14 05:45:00|6456.9|6431.1|6457|6431.2|6457.8|6432|6456|6430.2|0
1626241800000|2021-07-14 05:50:00|6456.8|6431|6454.5|6428.7|6456.8|6431|6452.6|6426.8|0
1626242100000|2021-07-14 05:55:00|6455.4|6429.6|6452.9|6427.1|6456.6|6430.8|6451.6|6425.8|0
1626307800000|2021-07-15 00:10:00|6427.5|6401.9|6430.4|6404.8|6432.5|6406.9|6424.3|6398.7|0
1626308100000|2021-07-15 00:15:00|6431.8|6406.2|6435.6|6410|6435.6|6410|6430.9|6405.3|0
1626308400000|2021-07-15 00:20:00|6436.1|6410.5|6443.9|6418.1|6443.9|6418.1|6433.9|6408.3|0
1626308700000|2021-07-15 00:25:00|6443.1|6417.3|6441.4|6415.6|6449.9|6424.1|6441.4|6415.6|0
1626309000000|2021-07-15 00:30:00|6442.2|6416.4|6436.2|6410.6|6445.6|6419.8|6436.2|6410.6|0
1626309300000|2021-07-15 00:35:00|6436.3|6410.7|6435.4|6409.8|6441.1|6415.3|6435.4|6409.8|0
1626309600000|2021-07-15 00:40:00|6435.1|6409.5|6433.5|6407.9|6436.2|6410.6|6430.6|6405|0
1626309900000|2021-07-15 00:45:00|6434.1|6408.5|6429.2|6403.6|6434.1|6408.5|6429.2|6403.6|0
1626310200000|2021-07-15 00:50:00|6430|6404.4|6431.1|6405.5|6432.7|6407.1|6428.6|6403|0
1626310500000|2021-07-15 00:55:00|6428.9|6403.3|6433.8|6408.2|6434.8|6409.2|6428.9|6403.3|0
1626310800000|2021-07-15 01:00:00|6431.8|6406.2|6431.8|6406.2|6432.5|6406.9|6427.1|6401.5|0
1626311100000|2021-07-15 01:05:00|6431.9|6406.3|6436.1|6410.5|6436.1|6410.5|6428.9|6403.3|0
1626311400000|2021-07-15 01:10:00|6437.1|6411.5|6431.2|6405.6|6437.1|6411.5|6431.2|6405.6|0
1626311700000|2021-07-15 01:15:00|6430|6404.4|6429.1|6403.5|6430|6404.4|6425.5|6399.9|0
1626312000000|2021-07-15 01:20:00|6428.9|6403.3|6426.3|6400.7|6428.9|6403.3|6425|6399.4|0
1626312300000|2021-07-15 01:25:00|6421.9|6396.3|6424.5|6398.9|6424.5|6398.9|6421|6395.4|0
1626312600000|2021-07-15 01:30:00|6425.4|6399.8|6427.9|6402.3|6428.4|6402.8|6423.3|6397.7|0
1626312900000|2021-07-15 01:35:00|6426.9|6401.3|6430.9|6405.3|6431.4|6405.8|6426.1|6400.5|0
1626313200000|2021-07-15 01:40:00|6430.1|6404.5|6431|6405.4|6431|6405.4|6428.9|6403.3|0
1626313500000|2021-07-15 01:45:00|6430.4|6404.8|6429.1|6403.5|6431.3|6405.7|6428.8|6403.2|0
1626313800000|2021-07-15 01:50:00|6428.2|6402.6|6427.2|6401.6|6428.2|6402.6|6426.2|6400.6|0
1626314100000|2021-07-15 01:55:00|6426|6400.4|6423.9|6398.3|6426.7|6401.1|6423.9|6398.3|0
1626314400000|2021-07-15 02:00:00|6424.5|6398.9|6421.2|6395.6|6424.5|6398.9|6421.2|6395.6|0
1626314700000|2021-07-15 02:05:00|6421.4|6395.8|6420.8|6395.2|6422.9|6397.3|6420.8|6395.2|0
1626315000000|2021-07-15 02:10:00|6421.8|6396.2|6419.8|6394.2|6421.8|6396.2|6418.8|6393.2|0
1626315300000|2021-07-15 02:15:00|6420.7|6395.1|6419|6393.4|6421.4|6395.8|6417.8|6392.2|0
1626315600000|2021-07-15 02:20:00|6419.6|6394|6415.7|6390.1|6419.6|6394|6415.4|6389.8|0
1626315900000|2021-07-15 02:25:00|6416.1|6390.5|6415.3|6389.7|6417.1|6391.5|6415.3|6389.7|0
1626316200000|2021-07-15 02:30:00|6416.2|6390.6|6425.5|6399.9|6425.5|6399.9|6416.2|6390.6|0
1626316500000|2021-07-15 02:35:00|6423.7|6398.1|6426.2|6400.6|6427.4|6401.8|6423.7|6398.1|0
1626316800000|2021-07-15 02:40:00|6426|6400.4|6421.6|6396|6426.2|6400.6|6421.6|6396|0
1626317100000|2021-07-15 02:45:00|6421.1|6395.5|6417.4|6391.8|6422.2|6396.6|6417.2|6391.6|0
1626317400000|2021-07-15 02:50:00|6417.9|6392.3|6419|6393.4|6421.2|6395.6|6416.8|6391.2|0
1626317700000|2021-07-15 02:55:00|6419.1|6393.5|6423.1|6397.5|6423.1|6397.5|6418.8|6393.2|0
1626318000000|2021-07-15 03:00:00|6426.2|6400.6|6426.7|6401.1|6428.2|6402.6|6426.2|6400.6|0
1626318300000|2021-07-15 03:05:00|6424.8|6399.2|6425.1|6399.5|6425.7|6400.1|6423.2|6397.6|0
1626318600000|2021-07-15 03:10:00|6424.9|6399.3|6419.7|6394.1|6425.1|6399.5|6419.7|6394.1|0
1626318900000|2021-07-15 03:15:00|6419.6|6394|6416.1|6390.5|6419.8|6394.2|6416.1|6390.5|0
1626319200000|2021-07-15 03:20:00|6416.8|6391.2|6416.6|6391|6417.4|6391.8|6416|6390.4|0
1626319500000|2021-07-15 03:25:00|6417|6391.4|6417.1|6391.5|6417.2|6391.6|6416.2|6390.6|0
1626319800000|2021-07-15 03:30:00|6417.7|6392.1|6421.7|6396.1|6421.7|6396.1|6417.7|6392.1|0
1626320100000|2021-07-15 03:35:00|6420.5|6394.9|6420.9|6395.3|6420.9|6395.3|6417.8|6392.2|0
1626320400000|2021-07-15 03:40:00|6420.5|6394.9|6420.9|6395.3|6421|6395.4|6419.3|6393.7|0
1626320700000|2021-07-15 03:45:00|6420.8|6395.2|6420.4|6394.8|6421.5|6395.9|6420.4|6394.8|0
1626321000000|2021-07-15 03:50:00|6420|6394.4|6417.8|6392.2|6420|6394.4|6417.6|6392|0
1626321300000|2021-07-15 03:55:00|6417.5|6391.9|6415.9|6390.3|6417.5|6391.9|6415.9|6390.3|0
1626321600000|2021-07-15 04:00:00|6415|6389.4|6409.4|6383.8|6415|6389.4|6409.4|6383.8|0
1626321900000|2021-07-15 04:05:00|6410.4|6384.8|6411.7|6386.1|6411.7|6386.1|6408.6|6383|0
1626322200000|2021-07-15 04:10:00|6410.9|6385.3|6410.9|6385.3|6410.9|6385.3|6409.4|6383.8|0
1626322500000|2021-07-15 04:15:00|6409.3|6383.7|6407.8|6382.2|6409.3|6383.7|6406.5|6380.9|0
1626322800000|2021-07-15 04:20:00|6408.8|6383.2|6408.4|6382.8|6409.3|6383.7|6408|6382.4|0
1626323100000|2021-07-15 04:25:00|6408.3|6382.7|6408.9|6383.3|6408.9|6383.3|6407.2|6381.6|0
1626323400000|2021-07-15 04:30:00|6408.5|6382.9|6407.4|6381.8|6408.5|6382.9|6406.5|6380.9|0
1626323700000|2021-07-15 04:35:00|6407.2|6381.6|6405.3|6379.7|6407.2|6381.6|6404.6|6379|0
1626324000000|2021-07-15 04:40:00|6405.6|6380|6404.5|6378.9|6405.9|6380.3|6404.5|6378.9|0
1626324300000|2021-07-15 04:45:00|6405.4|6379.8|6404.5|6378.9|6406|6380.4|6403.5|6377.9|0
1626324600000|2021-07-15 04:50:00|6404.3|6378.7|6400.6|6375|6404.4|6378.8|6400.6|6375|0
1626324900000|2021-07-15 04:55:00|6399|6373.4|6400.9|6375.3|6400.9|6375.3|6398.2|6372.6|0
1626325200000|2021-07-15 05:00:00|6401.3|6375.7|6401.5|6375.9|6402.6|6377|6401.3|6375.7|0
1626325500000|2021-07-15 05:05:00|6402.6|6377|6402.5|6376.9|6403.4|6377.8|6402.3|6376.7|0
1626325800000|2021-07-15 05:10:00|6402.3|6376.7|6403.3|6377.7|6404.2|6378.6|6401.9|6376.3|0
1626326100000|2021-07-15 05:15:00|6403.8|6378.2|6404.8|6379.2|6404.8|6379.2|6402.6|6377|0
1626326400000|2021-07-15 05:20:00|6403.6|6378|6403.4|6377.8|6405.1|6379.5|6403|6377.4|0
1626326700000|2021-07-15 05:25:00|6404.4|6378.8|6405.5|6379.9|6406|6380.4|6404.4|6378.8|0
1626327000000|2021-07-15 05:30:00|6404|6378.4|6402.8|6377.2|6404|6378.4|6401.8|6376.2|0
1626327300000|2021-07-15 05:35:00|6401.3|6375.7|6400.2|6374.6|6401.3|6375.7|6398.6|6373|0
1626327600000|2021-07-15 05:40:00|6400|6374.4|6401.7|6376.1|6401.8|6376.2|6399.9|6374.3|0
1626327900000|2021-07-15 05:45:00|6402|6376.4|6395.8|6370.2|6402|6376.4|6395.3|6369.7|0
1626328200000|2021-07-15 05:50:00|6395.9|6370.3|6394|6368.4|6395.9|6370.3|6393.5|6367.9|0
1626328500000|2021-07-15 05:55:00|6393.4|6367.8|6394.9|6369.3|6396.7|6371.1|6393|6367.4|0
1626394200000|2021-07-16 00:10:00|6382.6|6357.2|6390.7|6365.1|6392.4|6366.8|6381|6355.6|0
1626394500000|2021-07-16 00:15:00|6394.3|6368.7|6389.5|6363.9|6396.5|6370.9|6389.5|6363.9|0
1626394800000|2021-07-16 00:20:00|6388.9|6363.3|6398.6|6373|6398.6|6373|6387.2|6361.8|0
1626395100000|2021-07-16 00:25:00|6396.8|6371.2|6389.5|6363.9|6396.8|6371.2|6389.5|6363.9|0
1626395400000|2021-07-16 00:30:00|6389.3|6363.7|6386.1|6360.7|6389.3|6363.7|6384.7|6359.3|0
1626395700000|2021-07-16 00:35:00|6386.8|6361.4|6381.9|6356.5|6387|6361.6|6381.9|6356.5|0
1626396000000|2021-07-16 00:40:00|6381.3|6355.9|6375.5|6350.1|6381.3|6355.9|6375.5|6350.1|0
1626396300000|2021-07-16 00:45:00|6374.4|6349|6371.4|6346|6374.4|6349|6371.4|6346|0
1626396600000|2021-07-16 00:50:00|6372|6346.6|6378.8|6353.4|6379.2|6353.8|6372|6346.6|0
1626396900000|2021-07-16 00:55:00|6378.6|6353.2|6377.2|6351.8|6378.6|6353.2|6376.1|6350.7|0
1626397200000|2021-07-16 01:00:00|6377.4|6352|6376.9|6351.5|6379.2|6353.8|6376.8|6351.4|0
1626397500000|2021-07-16 01:05:00|6377.6|6352.2|6377.9|6352.5|6378.1|6352.7|6373.7|6348.3|0
1626397800000|2021-07-16 01:10:00|6379.5|6354.1|6380.1|6354.7|6382.9|6357.5|6377.9|6352.5|0
1626398100000|2021-07-16 01:15:00|6378.4|6353|6383.8|6358.4|6383.8|6358.4|6378.4|6353|0
1626398400000|2021-07-16 01:20:00|6382|6356.6|6386.6|6361.2|6386.6|6361.2|6382|6356.6|0
1626398700000|2021-07-16 01:25:00|6387.2|6361.8|6384.8|6359.4|6387.2|6361.8|6382.8|6357.4|0
1626399000000|2021-07-16 01:30:00|6386.5|6361.1|6389|6363.4|6392.1|6366.5|6386.5|6361.1|0
1626399300000|2021-07-16 01:35:00|6389.7|6364.1|6389.6|6364|6389.7|6364.1|6388|6362.4|0
1626399600000|2021-07-16 01:40:00|6387.6|6362.2|6390|6364.4|6390|6364.4|6387.4|6362|0
1626399900000|2021-07-16 01:45:00|6390.3|6364.7|6389.5|6363.9|6391.4|6365.8|6389.1|6363.5|0
1626400200000|2021-07-16 01:50:00|6390.5|6364.9|6386.8|6361.4|6390.5|6364.9|6386.8|6361.4|0
1626400500000|2021-07-16 01:55:00|6386.5|6361.1|6388.7|6363.1|6389|6363.4|6386.4|6361|0
1626400800000|2021-07-16 02:00:00|6388.3|6362.7|6387.1|6361.7|6388.3|6362.7|6385.5|6360.1|0
1626401100000|2021-07-16 02:05:00|6387|6361.6|6387.1|6361.7|6389.1|6363.5|6387|6361.6|0
1626401400000|2021-07-16 02:10:00|6388.1|6362.5|6386.8|6361.4|6388.2|6362.6|6385.8|6360.4|0
1626401700000|2021-07-16 02:15:00|6387.9|6362.3|6389.2|6363.6|6389.4|6363.8|6387.9|6362.3|0
1626402000000|2021-07-16 02:20:00|6389.5|6363.9|6389.8|6364.2|6391.5|6365.9|6389.5|6363.9|0
1626402300000|2021-07-16 02:25:00|6389.9|6364.3|6390.9|6365.3|6392.6|6367|6389.9|6364.3|0
1626402600000|2021-07-16 02:30:00|6391.2|6365.6|6390|6364.4|6391.3|6365.7|6389.8|6364.2|0
1626402900000|2021-07-16 02:35:00|6391.3|6365.7|6389.7|6364.1|6391.9|6366.3|6389.7|6364.1|0
1626403200000|2021-07-16 02:40:00|6390.2|6364.6|6391.4|6365.8|6391.4|6365.8|6389.5|6363.9|0
1626403500000|2021-07-16 02:45:00|6391.7|6366.1|6394.3|6368.7|6394.5|6368.9|6391.6|6366|0
1626403800000|2021-07-16 02:50:00|6394.6|6369|6395.2|6369.6|6398|6372.4|6394.6|6369|0
1626404100000|2021-07-16 02:55:00|6395.3|6369.7|6395.1|6369.5|6395.4|6369.8|6393.7|6368.1|0
1626404400000|2021-07-16 03:00:00|6395.3|6369.7|6395.3|6369.7|6397.2|6371.6|6394.9|6369.3|0
1626404700000|2021-07-16 03:05:00|6395.4|6369.8|6394.3|6368.7|6395.4|6369.8|6393.6|6368|0
1626405000000|2021-07-16 03:10:00|6394.1|6368.5|6395.7|6370.1|6397.5|6371.9|6394.1|6368.5|0
1626405300000|2021-07-16 03:15:00|6395.8|6370.2|6390.9|6365.3|6396|6370.4|6390.6|6365|0
1626405600000|2021-07-16 03:20:00|6391.7|6366.1|6391.4|6365.8|6392.7|6367.1|6390.8|6365.2|0
1626405900000|2021-07-16 03:25:00|6390.4|6364.8|6392|6366.4|6392|6366.4|6389.3|6363.7|0
1626406200000|2021-07-16 03:30:00|6392.9|6367.3|6395.1|6369.5|6395.2|6369.6|6392.5|6366.9|0
1626406500000|2021-07-16 03:35:00|6394.8|6369.2|6397.5|6371.9|6398.6|6373|6394.8|6369.2|0
1626406800000|2021-07-16 03:40:00|6399.2|6373.6|6395.7|6370.1|6399.2|6373.6|6395.7|6370.1|0
1626407100000|2021-07-16 03:45:00|6395|6369.4|6394|6368.4|6396|6370.4|6394|6368.4|0
1626407400000|2021-07-16 03:50:00|6394.2|6368.6|6393.4|6367.8|6394.2|6368.6|6393.3|6367.7|0
1626407700000|2021-07-16 03:55:00|6393.1|6367.5|6391.4|6365.8|6393.1|6367.5|6389.8|6364.2|0
1626408000000|2021-07-16 04:00:00|6391.7|6366.1|6392.7|6367.1|6393.6|6368|6391.3|6365.7|0
1626408300000|2021-07-16 04:05:00|6392.9|6367.3|6391.7|6366.1|6392.9|6367.3|6390.1|6364.5|0
1626408600000|2021-07-16 04:10:00|6391.1|6365.5|6391.3|6365.7|6392.2|6366.6|6390.5|6364.9|0
1626408900000|2021-07-16 04:15:00|6391.2|6365.6|6392.9|6367.3|6394.6|6369|6391.2|6365.6|0
1626409200000|2021-07-16 04:20:00|6393.8|6368.2|6392.1|6366.5|6393.8|6368.2|6391.5|6365.9|0
1626409500000|2021-07-16 04:25:00|6392.3|6366.7|6393.2|6367.6|6394.2|6368.6|6392.3|6366.7|0
1626409800000|2021-07-16 04:30:00|6392.5|6366.9|6394.3|6368.7|6394.9|6369.3|6392.3|6366.7|0
1626410100000|2021-07-16 04:35:00|6393.8|6368.2|6396.3|6370.7|6396.7|6371.1|6393.8|6368.2|0
1626410400000|2021-07-16 04:40:00|6396|6370.4|6397|6371.4|6397.9|6372.3|6395.5|6369.9|0
1626410700000|2021-07-16 04:45:00|6396.4|6370.8|6397.2|6371.6|6398.4|6372.8|6396.4|6370.8|0
1626411000000|2021-07-16 04:50:00|6396.4|6370.8|6395.7|6370.1|6397.4|6371.8|6394.8|6369.2|0
1626411300000|2021-07-16 04:55:00|6394.6|6369|6396|6370.4|6396.2|6370.6|6393.6|6368|0
1626411600000|2021-07-16 05:00:00|6395.5|6369.9|6397.5|6371.9|6398.6|6373|6395.5|6369.9|0
1626411900000|2021-07-16 05:05:00|6396.1|6370.5|6392.7|6367.1|6396.1|6370.5|6391.1|6365.5|0
1626412200000|2021-07-16 05:10:00|6392.3|6366.7|6390.4|6364.8|6392.3|6366.7|6390.4|6364.8|0
1626412500000|2021-07-16 05:15:00|6390.1|6364.5|6390.5|6364.9|6392|6366.4|6390.1|6364.5|0
1626412800000|2021-07-16 05:20:00|6391.5|6365.9|6388.8|6363.2|6391.5|6365.9|6387.9|6362.3|0
1626413100000|2021-07-16 05:25:00|6388.2|6362.6|6388|6362.4|6389.7|6364.1|6387.5|6362.1|0
1626413400000|2021-07-16 05:30:00|6387.9|6362.3|6392.9|6367.3|6393.7|6368.1|6387.9|6362.3|0
1626413700000|2021-07-16 05:35:00|6393.3|6367.7|6393.8|6368.2|6394.2|6368.6|6392.6|6367|0
1626414000000|2021-07-16 05:40:00|6394.4|6368.8|6398.1|6372.5|6398.1|6372.5|6393.4|6367.8|0
1626414300000|2021-07-16 05:45:00|6399.4|6373.8|6397.1|6371.5|6399.4|6373.8|6396.8|6371.2|0
1626414600000|2021-07-16 05:50:00|6397.7|6372.1|6402.6|6377|6403.5|6377.9|6397.7|6372.1|0
1626414900000|2021-07-16 05:55:00|6405.1|6379.5|6398.3|6372.7|6405.1|6379.5|6398.3|6372.7|0
1626653400000|2021-07-19 00:10:00|6306.8|6281.6|6306.8|6281.6|6313.7|6288.5|6299.4|6274.2|0
1626653700000|2021-07-19 00:15:00|6312.7|6287.5|6312.7|6287.5|6319.1|6293.9|6309.5|6284.3|0
1626654000000|2021-07-19 00:20:00|6312.1|6286.9|6317.9|6292.7|6317.9|6292.7|6311.7|6286.5|0
1626654300000|2021-07-19 00:25:00|6315|6289.8|6309.4|6284.2|6316.2|6291|6309.3|6284.1|0
1626654600000|2021-07-19 00:30:00|6312.1|6286.9|6296.8|6271.6|6312.1|6286.9|6296.8|6271.6|0
1626654900000|2021-07-19 00:35:00|6296.1|6270.9|6301.9|6276.7|6302.3|6277.1|6296.1|6270.9|0
1626655200000|2021-07-19 00:40:00|6301.4|6276.2|6294.6|6269.4|6301.5|6276.3|6294.5|6269.3|0
1626655500000|2021-07-19 00:45:00|6294.7|6269.5|6288.6|6263.4|6294.7|6269.5|6288.2|6263|0
1626655800000|2021-07-19 00:50:00|6286.6|6261.6|6290.6|6265.4|6291.6|6266.4|6286.6|6261.6|0
1626656100000|2021-07-19 00:55:00|6292.8|6267.6|6293|6267.8|6293.9|6268.7|6291.8|6266.6|0
1626656400000|2021-07-19 01:00:00|6291.6|6266.4|6300.4|6275.2|6300.4|6275.2|6291.6|6266.4|0
1626656700000|2021-07-19 01:05:00|6301.4|6276.2|6307.3|6282.1|6308|6282.8|6301.4|6276.2|0
1626657000000|2021-07-19 01:10:00|6309.4|6284.2|6306.8|6281.6|6309.4|6284.2|6306.2|6281|0
1626657300000|2021-07-19 01:15:00|6307.1|6281.9|6311.6|6286.4|6313|6287.8|6307.1|6281.9|0
1626657600000|2021-07-19 01:20:00|6312.1|6286.9|6316.2|6291|6316.9|6291.7|6311.1|6285.9|0
1626657900000|2021-07-19 01:25:00|6315|6289.8|6314.7|6289.5|6315.2|6290|6314.2|6289|0
1626658200000|2021-07-19 01:30:00|6315.2|6290|6313.4|6288.2|6317.2|6292|6312|6286.8|0
1626658500000|2021-07-19 01:35:00|6314.1|6288.9|6308.2|6283|6314.1|6288.9|6306.7|6281.5|0
1626658800000|2021-07-19 01:40:00|6307.9|6282.7|6304.2|6279|6308|6282.8|6304.2|6279|0
1626659100000|2021-07-19 01:45:00|6305|6279.8|6313.1|6287.9|6313.1|6287.9|6305|6279.8|0
1626659400000|2021-07-19 01:50:00|6315.1|6289.9|6319.6|6294.4|6319.6|6294.4|6313.5|6288.3|0
1626659700000|2021-07-19 01:55:00|6319|6293.8|6320.4|6295.2|6320.4|6295.2|6317.4|6292.2|0
1626660000000|2021-07-19 02:00:00|6319.3|6294.1|6317.1|6291.9|6319.5|6294.3|6317.1|6291.9|0
1626660300000|2021-07-19 02:05:00|6316.6|6291.4|6320.6|6295.4|6320.6|6295.4|6316.3|6291.1|0
1626660600000|2021-07-19 02:10:00|6321.8|6296.6|6331.8|6306.6|6331.8|6306.6|6320.9|6295.7|0
1626660900000|2021-07-19 02:15:00|6333.2|6308|6324.7|6299.5|6333.2|6308|6323.7|6298.5|0
1626661200000|2021-07-19 02:20:00|6325.2|6300|6329|6303.8|6329.7|6304.5|6322.1|6296.9|0
1626661500000|2021-07-19 02:25:00|6328.3|6303.1|6328|6302.8|6328.9|6303.7|6327.2|6302|0
1626661800000|2021-07-19 02:30:00|6329|6303.8|6328.2|6303|6331.2|6306|6327.5|6302.3|0
1626662100000|2021-07-19 02:35:00|6328.6|6303.4|6331.3|6306.1|6331.5|6306.3|6327.8|6302.6|0
1626662400000|2021-07-19 02:40:00|6329.7|6304.5|6332.2|6307|6332.2|6307|6329.7|6304.5|0
1626662700000|2021-07-19 02:45:00|6332|6306.8|6334|6308.8|6334|6308.8|6330.8|6305.6|0
1626663000000|2021-07-19 02:50:00|6332.4|6307.2|6331.3|6306.1|6333|6307.8|6331.3|6306.1|0
1626663300000|2021-07-19 02:55:00|6331|6305.8|6329.1|6303.9|6332.6|6307.4|6329.1|6303.9|0
1626663600000|2021-07-19 03:00:00|6330.4|6305.2|6332|6306.8|6332.5|6307.3|6329.6|6304.4|0
1626663900000|2021-07-19 03:05:00|6330.7|6305.5|6334.3|6309.1|6336.5|6311.3|6330.7|6305.5|0
1626664200000|2021-07-19 03:10:00|6332.4|6307.2|6332.5|6307.3|6333.5|6308.3|6331.6|6306.4|0
1626664500000|2021-07-19 03:15:00|6331.1|6305.9|6333.6|6308.4|6334.7|6309.5|6331.1|6305.9|0
1626664800000|2021-07-19 03:20:00|6332.6|6307.4|6338.2|6312.8|6338.2|6312.8|6332.6|6307.4|0
1626665100000|2021-07-19 03:25:00|6337.1|6311.9|6342.7|6317.3|6342.7|6317.3|6337.1|6311.9|0
1626665400000|2021-07-19 03:30:00|6341.9|6316.5|6338.7|6313.3|6341.9|6316.5|6338.7|6313.3|0
1626665700000|2021-07-19 03:35:00|6338.4|6313|6338.3|6312.9|6339.3|6313.9|6335.8|6310.6|0
1626666000000|2021-07-19 03:40:00|6339.7|6314.3|6341|6315.6|6342.5|6317.1|6339.7|6314.3|0
1626666300000|2021-07-19 03:45:00|6340.1|6314.7|6338.4|6313|6342.1|6316.7|6338.4|6313|0
1626666600000|2021-07-19 03:50:00|6338.9|6313.5|6339.9|6314.5|6339.9|6314.5|6337.3|6312.1|0
1626666900000|2021-07-19 03:55:00|6339.5|6314.1|6337.7|6312.4|6339.5|6314.1|6337.7|6312.4|0
1626667200000|2021-07-19 04:00:00|6338.4|6313|6336.9|6311.7|6339|6313.6|6336.9|6311.7|0
1626667500000|2021-07-19 04:05:00|6336.4|6311.2|6333.6|6308.4|6336.4|6311.2|6332.2|6307|0
1626667800000|2021-07-19 04:10:00|6332.9|6307.7|6331.8|6306.6|6333.1|6307.9|6330.9|6305.7|0
1626668100000|2021-07-19 04:15:00|6332.6|6307.4|6335.5|6310.3|6336|6310.8|6332.6|6307.4|0
1626668400000|2021-07-19 04:20:00|6335.7|6310.5|6336.4|6311.2|6336.9|6311.7|6335|6309.8|0
1626668700000|2021-07-19 04:25:00|6336|6310.8|6336.7|6311.5|6339.1|6313.7|6336|6310.8|0
1626669000000|2021-07-19 04:30:00|6336.5|6311.3|6337.9|6312.5|6337.9|6312.5|6336.4|6311.2|0
1626669300000|2021-07-19 04:35:00|6337.4|6312.2|6338.1|6312.7|6338.1|6312.7|6336.7|6311.5|0
1626669600000|2021-07-19 04:40:00|6338|6312.6|6337.5|6312.3|6338.1|6312.7|6336.4|6311.2|0
1626669900000|2021-07-19 04:45:00|6337.8|6312.4|6333|6307.8|6337.8|6312.4|6333|6307.8|0
1626670200000|2021-07-19 04:50:00|6333.2|6308|6333.7|6308.5|6334.3|6309.1|6333.2|6308|0
1626670500000|2021-07-19 04:55:00|6333.8|6308.6|6334.5|6309.3|6334.5|6309.3|6331.8|6306.6|0
1626670800000|2021-07-19 05:00:00|6333.5|6308.3|6334.9|6309.7|6336|6310.8|6333.4|6308.2|0
1626671100000|2021-07-19 05:05:00|6336.4|6311.2|6340|6314.6|6342.7|6317.3|6336.4|6311.2|0
1626671400000|2021-07-19 05:10:00|6340.7|6315.3|6344.2|6318.8|6344.2|6318.8|6340.7|6315.3|0
1626671700000|2021-07-19 05:15:00|6343.5|6318.1|6349.1|6323.7|6349.6|6324.2|6343.5|6318.1|0
1626672000000|2021-07-19 05:20:00|6349.2|6323.8|6350.9|6325.5|6351.5|6326.1|6349.2|6323.8|0
1626672300000|2021-07-19 05:25:00|6351.6|6326.2|6349.4|6324|6351.6|6326.2|6349.1|6323.7|0
1626672600000|2021-07-19 05:30:00|6348.9|6323.5|6357.3|6331.9|6357.3|6331.9|6348|6322.6|0
1626672900000|2021-07-19 05:35:00|6356.2|6330.8|6358.4|6333|6358.4|6333|6354.5|6329.1|0
1626673200000|2021-07-19 05:40:00|6357.7|6332.3|6361|6335.6|6361.8|6336.4|6356.7|6331.3|0
1626673500000|2021-07-19 05:45:00|6361.4|6336|6362.8|6337.4|6362.8|6337.4|6361.4|6336|0
1626673800000|2021-07-19 05:50:00|6362.3|6336.9|6363.2|6337.8|6363.8|6338.4|6362.3|6336.9|0
1626674100000|2021-07-19 05:55:00|6363.6|6338.2|6359.2|6333.8|6364.3|6338.9|6359.2|6333.8|0
1626739800000|2021-07-20 00:10:00|6244.1|6219.1|6242.9|6217.9|6250.6|6225.6|6241.4|6216.4|0
1626740100000|2021-07-20 00:15:00|6246.3|6221.3|6256|6231|6256.6|6231.6|6246.3|6221.3|0
1626740400000|2021-07-20 00:20:00|6257.5|6232.5|6265.4|6240.4|6265.4|6240.4|6257.5|6232.5|0
1626740700000|2021-07-20 00:25:00|6263.9|6238.9|6266.7|6241.7|6268.7|6243.7|6263.8|6238.8|0
1626741000000|2021-07-20 00:30:00|6268.3|6243.3|6272.1|6247.1|6274.7|6249.7|6268.3|6243.3|0
1626741300000|2021-07-20 00:35:00|6272.3|6247.3|6278.8|6253.8|6278.8|6253.8|6272.3|6247.3|0
1626741600000|2021-07-20 00:40:00|6280|6255|6286.2|6261.2|6286.4|6261.4|6280|6255|0
1626741900000|2021-07-20 00:45:00|6287.9|6262.7|6294|6268.8|6295.8|6270.6|6287.9|6262.7|0
1626742200000|2021-07-20 00:50:00|6297.3|6272.1|6300.4|6275.2|6304.9|6279.7|6297.3|6272.1|0
1626742500000|2021-07-20 00:55:00|6296|6270.8|6294.5|6269.3|6296|6270.8|6291.3|6266.1|0
1626742800000|2021-07-20 01:00:00|6295.6|6270.4|6294|6268.8|6298.1|6272.9|6294|6268.8|0
1626743100000|2021-07-20 01:05:00|6294.2|6269|6303|6277.8|6303|6277.8|6294.2|6269|0
1626743400000|2021-07-20 01:10:00|6305|6279.8|6301.3|6276.1|6309.4|6284.2|6301.3|6276.1|0
1626743700000|2021-07-20 01:15:00|6301.7|6276.5|6312.5|6287.3|6312.5|6287.3|6301.7|6276.5|0
1626744000000|2021-07-20 01:20:00|6316|6290.8|6312.8|6287.6|6320.6|6295.4|6312.8|6287.6|0
1626744300000|2021-07-20 01:25:00|6316.5|6291.3|6317.9|6292.7|6320.9|6295.7|6315.6|6290.4|0
1626744600000|2021-07-20 01:30:00|6321.6|6296.4|6324.8|6299.6|6327|6301.8|6321.6|6296.4|0
1626744900000|2021-07-20 01:35:00|6325.6|6300.4|6326.8|6301.6|6326.8|6301.6|6320.7|6295.5|0
1626745200000|2021-07-20 01:40:00|6324.3|6299.1|6330.5|6305.3|6330.8|6305.6|6324.3|6299.1|0
1626745500000|2021-07-20 01:45:00|6330.8|6305.6|6334.8|6309.6|6334.8|6309.6|6329.9|6304.7|0
1626745800000|2021-07-20 01:50:00|6334.9|6309.7|6347.5|6322.1|6347.5|6322.1|6334.9|6309.7|0
1626746100000|2021-07-20 01:55:00|6346.9|6321.5|6345.9|6320.5|6348|6322.6|6345.9|6320.5|0
1626746400000|2021-07-20 02:00:00|6346.8|6321.4|6338.3|6312.9|6346.8|6321.4|6338.3|6312.9|0
1626746700000|2021-07-20 02:05:00|6335.9|6310.7|6339.7|6314.3|6340.6|6315.2|6334.7|6309.5|0
1626747000000|2021-07-20 02:10:00|6341.4|6316|6344.3|6318.9|6346.4|6321|6340.2|6314.8|0
1626747300000|2021-07-20 02:15:00|6343.6|6318.2|6339.3|6313.9|6344.2|6318.8|6337.2|6312|0
1626747600000|2021-07-20 02:20:00|6341|6315.6|6344.6|6319.2|6344.6|6319.2|6340.8|6315.4|0
1626747900000|2021-07-20 02:25:00|6350|6324.6|6349.3|6323.9|6352.8|6327.4|6348.9|6323.5|0
1626748200000|2021-07-20 02:30:00|6349|6323.6|6351.9|6326.5|6352.4|6327|6349|6323.6|0
1626748500000|2021-07-20 02:35:00|6350.7|6325.3|6349.7|6324.3|6350.7|6325.3|6348.6|6323.2|0
1626748800000|2021-07-20 02:40:00|6350.4|6325|6350.8|6325.4|6353.4|6328|6350.4|6325|0
1626749100000|2021-07-20 02:45:00|6350.7|6325.3|6350.2|6324.8|6353.1|6327.7|6347.9|6322.5|0
1626749400000|2021-07-20 02:50:00|6350.4|6325|6346.7|6321.3|6350.4|6325|6346.4|6321|0
1626749700000|2021-07-20 02:55:00|6347.6|6322.2|6347.4|6322|6350.1|6324.7|6347.4|6322|0
1626750000000|2021-07-20 03:00:00|6347.8|6322.4|6358.2|6332.8|6358.2|6332.8|6347.8|6322.4|0
1626750300000|2021-07-20 03:05:00|6358|6332.6|6355.2|6329.8|6362.6|6337.2|6355.2|6329.8|0
1626750600000|2021-07-20 03:10:00|6355.1|6329.7|6355.1|6329.7|6358.4|6333|6355.1|6329.7|0
1626750900000|2021-07-20 03:15:00|6354.5|6329.1|6349.7|6324.3|6354.5|6329.1|6349.7|6324.3|0
1626751200000|2021-07-20 03:20:00|6349.2|6323.8|6350.5|6325.1|6350.5|6325.1|6347.4|6322|0
1626751500000|2021-07-20 03:25:00|6348.8|6323.4|6341.3|6315.9|6349.1|6323.7|6341.3|6315.9|0
1626751800000|2021-07-20 03:30:00|6337.4|6312.2|6338.4|6313|6340.8|6315.4|6337.4|6312.2|0
1626752100000|2021-07-20 03:35:00|6336.6|6311.4|6334.7|6309.5|6337.4|6312.2|6333|6307.8|0
1626752400000|2021-07-20 03:40:00|6336.1|6310.9|6337.2|6312|6337.2|6312|6332.9|6307.7|0
1626752700000|2021-07-20 03:45:00|6336.8|6311.6|6334.9|6309.7|6338.8|6313.4|6334.7|6309.5|0
1626753000000|2021-07-20 03:50:00|6335.4|6310.2|6331.9|6306.7|6335.4|6310.2|6331.4|6306.2|0
1626753300000|2021-07-20 03:55:00|6332.3|6307.1|6327.6|6302.4|6332.3|6307.1|6327|6301.8|0
1626753600000|2021-07-20 04:00:00|6327|6301.8|6325.5|6300.3|6327|6301.8|6323|6297.8|0
1626753900000|2021-07-20 04:05:00|6323.6|6298.4|6320.4|6295.2|6324.8|6299.6|6320.3|6295.1|0
1626754200000|2021-07-20 04:10:00|6319.8|6294.6|6314.2|6289|6319.8|6294.6|6314.1|6288.9|0
1626754500000|2021-07-20 04:15:00|6313.7|6288.5|6310.6|6285.4|6313.7|6288.5|6310.6|6285.4|0
1626754800000|2021-07-20 04:20:00|6310.3|6285.1|6306.7|6281.5|6310.8|6285.6|6306.7|6281.5|0
1626755100000|2021-07-20 04:25:00|6307.4|6282.2|6308.1|6282.9|6308.1|6282.9|6304.7|6279.5|0
1626755400000|2021-07-20 04:30:00|6309.2|6284|6308.7|6283.5|6311.8|6286.6|6308.7|6283.5|0
1626755700000|2021-07-20 04:35:00|6309.3|6284.1|6308.3|6283.1|6309.8|6284.6|6308.3|6283.1|0
1626756000000|2021-07-20 04:40:00|6306.7|6281.5|6304.4|6279.2|6306.7|6281.5|6303.3|6278.1|0
1626756300000|2021-07-20 04:45:00|6304.3|6279.1|6304.3|6279.1|6305|6279.8|6303.4|6278.2|0
1626756600000|2021-07-20 04:50:00|6305.7|6280.5|6311.4|6286.2|6312|6286.8|6305.7|6280.5|0
1626756900000|2021-07-20 04:55:00|6312.2|6287|6311.8|6286.6|6313.2|6288|6310.7|6285.5|0
1626757200000|2021-07-20 05:00:00|6312|6286.8|6311.8|6286.6|6312.9|6287.7|6307.1|6281.9|0
1626757500000|2021-07-20 05:05:00|6311.4|6286.2|6311.3|6286.1|6313|6287.8|6311.3|6286.1|0
1626757800000|2021-07-20 05:10:00|6312.7|6287.5|6317.7|6292.5|6321|6295.8|6312.7|6287.5|0
1626758100000|2021-07-20 05:15:00|6317.6|6292.4|6322|6296.8|6322|6296.8|6316|6290.8|0
1626758400000|2021-07-20 05:20:00|6323.5|6298.3|6328.7|6303.5|6328.9|6303.7|6323.5|6298.3|0
1626758700000|2021-07-20 05:25:00|6329.2|6304|6332.2|6307|6333|6307.8|6329.2|6304|0
1626759000000|2021-07-20 05:30:00|6331.7|6306.5|6332.5|6307.3|6333.8|6308.6|6331.4|6306.2|0
1626759300000|2021-07-20 05:35:00|6333.4|6308.2|6336.3|6311.1|6336.3|6311.1|6333.4|6308.2|0
1626759600000|2021-07-20 05:40:00|6335|6309.8|6341.3|6315.9|6343.7|6318.3|6335|6309.8|0
1626759900000|2021-07-20 05:45:00|6340.8|6315.4|6346.4|6321|6348|6322.6|6340.2|6314.8|0
1626760200000|2021-07-20 05:50:00|6347.2|6321.8|6346.5|6321.1|6348.2|6322.8|6346.2|6320.8|0
1626760500000|2021-07-20 05:55:00|6346|6320.6|6348.2|6322.8|6349.5|6324.1|6346|6320.6|0
1626826200000|2021-07-21 00:10:00|6395.1|6369.5|6394|6368.4|6395.1|6369.5|6389.7|6364.1|0
1626826500000|2021-07-21 00:15:00|6395.8|6370.2|6401.8|6376.2|6402.1|6376.5|6394.2|6368.6|0
1626826800000|2021-07-21 00:20:00|6403.5|6377.9|6407.4|6381.8|6414.4|6388.8|6403.5|6377.9|0
1626827100000|2021-07-21 00:25:00|6405.3|6379.7|6407.7|6382.1|6407.7|6382.1|6400.7|6375.1|0
1626827400000|2021-07-21 00:30:00|6408.1|6382.5|6399.1|6373.5|6408.1|6382.5|6399.1|6373.5|0
1626827700000|2021-07-21 00:35:00|6399.7|6374.1|6399.6|6374|6400.8|6375.2|6397.7|6372.1|0
1626828000000|2021-07-21 00:40:00|6399|6373.4|6402.3|6376.7|6404.3|6378.7|6397.5|6371.9|0
1626828300000|2021-07-21 00:45:00|6405.1|6379.5|6407|6381.4|6414|6388.4|6405.1|6379.5|0
1626828600000|2021-07-21 00:50:00|6407.3|6381.7|6416.8|6391.2|6417.8|6392.2|6407.3|6381.7|0
1626828900000|2021-07-21 00:55:00|6416.9|6391.3|6416.1|6390.5|6424.7|6399.1|6416.1|6390.5|0
1626829200000|2021-07-21 01:00:00|6417.4|6391.8|6411.5|6385.9|6417.9|6392.3|6410.8|6385.2|0
1626829500000|2021-07-21 01:05:00|6413.2|6387.6|6420.2|6394.6|6421.1|6395.5|6413.2|6387.6|0
1626829800000|2021-07-21 01:10:00|6420.3|6394.7|6431.5|6405.9|6431.5|6405.9|6420.3|6394.7|0
1626830100000|2021-07-21 01:15:00|6430.7|6405.1|6425.7|6400.1|6430.7|6405.1|6425.7|6400.1|0
1626830400000|2021-07-21 01:20:00|6425.4|6399.8|6429.9|6404.3|6431.6|6406|6424.8|6399.2|0
1626830700000|2021-07-21 01:25:00|6429.1|6403.5|6427.7|6402.1|6429.1|6403.5|6427.7|6402.1|0
1626831000000|2021-07-21 01:30:00|6425.3|6399.7|6416.1|6390.5|6425.3|6399.7|6416|6390.4|0
1626831300000|2021-07-21 01:35:00|6417.7|6392.1|6422.1|6396.5|6426.7|6401.1|6417.7|6392.1|0
1626831600000|2021-07-21 01:40:00|6421.4|6395.8|6420.7|6395.1|6422.6|6397|6420.3|6394.7|0
1626831900000|2021-07-21 01:45:00|6422.5|6396.9|6411|6385.4|6422.5|6396.9|6411|6385.4|0
1626832200000|2021-07-21 01:50:00|6409.1|6383.5|6412.4|6386.8|6414.4|6388.8|6409.1|6383.5|0
1626832500000|2021-07-21 01:55:00|6411.8|6386.2|6406.2|6380.6|6411.8|6386.2|6404.7|6379.1|0
1626832800000|2021-07-21 02:00:00|6406.4|6380.8|6404.2|6378.6|6408.8|6383.2|6401.8|6376.2|0
1626833100000|2021-07-21 02:05:00|6406.1|6380.5|6409.1|6383.5|6409.1|6383.5|6406.1|6380.5|0
1626833400000|2021-07-21 02:10:00|6408.9|6383.3|6413.8|6388.2|6413.8|6388.2|6408.9|6383.3|0
1626833700000|2021-07-21 02:15:00|6414.5|6388.9|6406.5|6380.9|6415.2|6389.6|6406.5|6380.9|0
1626834000000|2021-07-21 02:20:00|6406.2|6380.6|6404.3|6378.7|6407.2|6381.6|6404.3|6378.7|0
1626834300000|2021-07-21 02:25:00|6405.5|6379.9|6404.5|6378.9|6406.6|6381|6404.1|6378.5|0
1626834600000|2021-07-21 02:30:00|6402|6376.4|6396.6|6371|6402.8|6377.2|6396.6|6371|0
1626834900000|2021-07-21 02:35:00|6397.2|6371.6|6400.2|6374.6|6403.5|6377.9|6397.2|6371.6|0
1626835200000|2021-07-21 02:40:00|6400.3|6374.7|6398.6|6373|6400.3|6374.7|6397.5|6371.9|0
1626835500000|2021-07-21 02:45:00|6397.2|6371.6|6396.4|6370.8|6397.2|6371.6|6391.7|6366.1|0
1626835800000|2021-07-21 02:50:00|6396.8|6371.2|6397.8|6372.2|6398.2|6372.6|6396.2|6370.6|0
1626836100000|2021-07-21 02:55:00|6397.5|6371.9|6403.7|6378.1|6403.7|6378.1|6397.5|6371.9|0
1626836400000|2021-07-21 03:00:00|6401.8|6376.2|6407.5|6381.9|6408.1|6382.5|6401.8|6376.2|0
1626836700000|2021-07-21 03:05:00|6408.5|6382.9|6411.8|6386.2|6411.8|6386.2|6408.4|6382.8|0
1626837000000|2021-07-21 03:10:00|6412.3|6386.7|6409.7|6384.1|6414.5|6388.9|6409.7|6384.1|0
1626837300000|2021-07-21 03:15:00|6408.3|6382.7|6415.3|6389.7|6415.3|6389.7|6408.3|6382.7|0
1626837600000|2021-07-21 03:20:00|6416.7|6391.1|6418.2|6392.6|6419.8|6394.2|6416.7|6391.1|0
1626837900000|2021-07-21 03:25:00|6416.7|6391.1|6416.2|6390.6|6416.8|6391.2|6415.1|6389.5|0
1626838200000|2021-07-21 03:30:00|6416.3|6390.7|6419.7|6394.1|6419.8|6394.2|6416.3|6390.7|0
1626838500000|2021-07-21 03:35:00|6420|6394.4|6416.1|6390.5|6421|6395.4|6414.2|6388.6|0
1626838800000|2021-07-21 03:40:00|6415.9|6390.3|6417.9|6392.3|6418.8|6393.2|6415.9|6390.3|0
1626839100000|2021-07-21 03:45:00|6417.7|6392.1|6416.8|6391.2|6418.6|6393|6416.8|6391.2|0
1626839400000|2021-07-21 03:50:00|6418|6392.4|6416.6|6391|6418|6392.4|6415.9|6390.3|0
1626839700000|2021-07-21 03:55:00|6415.8|6390.2|6418.1|6392.5|6418.1|6392.5|6415.8|6390.2|0
1626840000000|2021-07-21 04:00:00|6418.8|6393.2|6427.7|6402.1|6427.7|6402.1|6418.8|6393.2|0
1626840300000|2021-07-21 04:05:00|6428.2|6402.6|6429.8|6404.2|6431.2|6405.6|6426.8|6401.2|0
1626840600000|2021-07-21 04:10:00|6430.6|6405|6426.1|6400.5|6431.1|6405.5|6426.1|6400.5|0
1626840900000|2021-07-21 04:15:00|6426.5|6400.9|6425.4|6399.8|6427.8|6402.2|6425.4|6399.8|0
1626841200000|2021-07-21 04:20:00|6424.8|6399.2|6422.6|6397|6425.8|6400.2|6422.6|6397|0
1626841500000|2021-07-21 04:25:00|6422.5|6396.9|6426.4|6400.8|6426.4|6400.8|6422.4|6396.8|0
1626841800000|2021-07-21 04:30:00|6426.5|6400.9|6422.4|6396.8|6427|6401.4|6422.4|6396.8|0
1626842100000|2021-07-21 04:35:00|6423.7|6398.1|6422.8|6397.2|6423.7|6398.1|6421.6|6396|0
1626842400000|2021-07-21 04:40:00|6423.2|6397.6|6424.2|6398.6|6424.2|6398.6|6422.8|6397.2|0
1626842700000|2021-07-21 04:45:00|6424.1|6398.5|6424|6398.4|6424.8|6399.2|6423.7|6398.1|0
1626843000000|2021-07-21 04:50:00|6422.2|6396.6|6419|6393.4|6422.2|6396.6|6419|6393.4|0
1626843300000|2021-07-21 04:55:00|6419.1|6393.5|6415.7|6390.1|6419.1|6393.5|6415.7|6390.1|0
1626843600000|2021-07-21 05:00:00|6412.6|6387|6409.6|6384|6413.5|6387.9|6409.6|6384|0
1626843900000|2021-07-21 05:05:00|6409.8|6384.2|6408.6|6383|6411|6385.4|6408.6|6383|0
1626844200000|2021-07-21 05:10:00|6409.4|6383.8|6410.7|6385.1|6411.2|6385.6|6407.9|6382.3|0
1626844500000|2021-07-21 05:15:00|6409|6383.4|6406|6380.4|6409.4|6383.8|6405.4|6379.8|0
1626844800000|2021-07-21 05:20:00|6405.7|6380.1|6404.4|6378.8|6406.5|6380.9|6403.7|6378.1|0
1626845100000|2021-07-21 05:25:00|6406.1|6380.5|6410.1|6384.5|6410.1|6384.5|6406.1|6380.5|0
1626845400000|2021-07-21 05:30:00|6410.3|6384.7|6409.6|6384|6413.3|6387.7|6409.6|6384|0
1626845700000|2021-07-21 05:35:00|6411|6385.4|6411.9|6386.3|6413|6387.4|6410.9|6385.3|0
1626846000000|2021-07-21 05:40:00|6411.1|6385.5|6410.8|6385.2|6411.1|6385.5|6406.4|6380.8|0
1626846300000|2021-07-21 05:45:00|6410.7|6385.1|6405.3|6379.7|6410.7|6385.1|6404.1|6378.5|0
1626846600000|2021-07-21 05:50:00|6406.2|6380.6|6404.5|6378.9|6406.2|6380.6|6403.9|6378.3|0
1626846900000|2021-07-21 05:55:00|6403|6377.4|6400.4|6374.8|6403|6377.4|6398|6372.4|0
1626912600000|2021-07-22 00:10:00|6446.2|6420.4|6445.6|6419.8|6449.2|6423.4|6444.9|6419.1|0
1626912900000|2021-07-22 00:15:00|6445.1|6419.3|6455|6429.2|6455|6429.2|6445.1|6419.3|0
1626913200000|2021-07-22 00:20:00|6452.5|6426.7|6440.2|6414.4|6452.5|6426.7|6439.7|6413.9|0
1626913500000|2021-07-22 00:25:00|6444|6418.2|6445|6419.2|6446.1|6420.3|6444|6418.2|0
1626913800000|2021-07-22 00:30:00|6444.6|6418.8|6442.8|6417|6444.6|6418.8|6441.4|6415.6|0
1626914100000|2021-07-22 00:35:00|6442.5|6416.7|6438.7|6412.9|6442.6|6416.8|6438|6412.2|0
1626914400000|2021-07-22 00:40:00|6440|6414.2|6439.8|6414|6441.3|6415.5|6438.1|6412.3|0
1626914700000|2021-07-22 00:45:00|6439.5|6413.7|6441.7|6415.9|6441.7|6415.9|6438.9|6413.1|0
1626915000000|2021-07-22 00:50:00|6441.2|6415.4|6440.4|6414.6|6443.5|6417.7|6440.4|6414.6|0
1626915300000|2021-07-22 00:55:00|6439.6|6413.8|6440.5|6414.7|6441.2|6415.4|6438.2|6412.4|0
1626915600000|2021-07-22 01:00:00|6440.1|6414.3|6440.6|6414.8|6441.5|6415.7|6440.1|6414.3|0
1626915900000|2021-07-22 01:05:00|6440.5|6414.7|6440|6414.2|6442.1|6416.3|6439.4|6413.6|0
1626916200000|2021-07-22 01:10:00|6440.7|6414.9|6437.6|6412|6442.1|6416.3|6437.6|6412|0
1626916500000|2021-07-22 01:15:00|6439.5|6413.7|6436.8|6411.2|6439.8|6414|6435.8|6410.2|0
1626916800000|2021-07-22 01:20:00|6436.7|6411.1|6434.6|6409|6436.7|6411.1|6434|6408.4|0
1626917100000|2021-07-22 01:25:00|6434.8|6409.2|6432.9|6407.3|6435.2|6409.6|6432.7|6407.1|0
1626917400000|2021-07-22 01:30:00|6432.5|6406.9|6430.6|6405|6432.5|6406.9|6427.4|6401.8|0
1626917700000|2021-07-22 01:35:00|6435.3|6409.7|6444.3|6418.5|6444.3|6418.5|6435.3|6409.7|0
1626918000000|2021-07-22 01:40:00|6443.8|6418|6443.9|6418.1|6443.9|6418.1|6441.6|6415.8|0
1626918300000|2021-07-22 01:45:00|6444.2|6418.4|6443.2|6417.4|6444.9|6419.1|6442.8|6417|0
1626918600000|2021-07-22 01:50:00|6442.6|6416.8|6444.2|6418.4|6445.8|6420|6442.6|6416.8|0
1626918900000|2021-07-22 01:55:00|6444.5|6418.7|6446.9|6421.1|6446.9|6421.1|6444.5|6418.7|0
1626919200000|2021-07-22 02:00:00|6446.8|6421|6442.4|6416.6|6446.8|6421|6442.2|6416.4|0
1626919500000|2021-07-22 02:05:00|6442|6416.2|6434|6408.4|6442|6416.2|6434|6408.4|0
1626919800000|2021-07-22 02:10:00|6434.5|6408.9|6439.5|6413.7|6439.7|6413.9|6434.5|6408.9|0
1626920100000|2021-07-22 02:15:00|6439.6|6413.8|6440.4|6414.6|6442.3|6416.5|6438.4|6412.6|0
1626920400000|2021-07-22 02:20:00|6441.1|6415.3|6446.8|6421|6446.8|6421|6441.1|6415.3|0
1626920700000|2021-07-22 02:25:00|6446.9|6421.1|6445.5|6419.7|6446.9|6421.1|6445.1|6419.3|0
1626921000000|2021-07-22 02:30:00|6445.7|6419.9|6447|6421.2|6447.1|6421.3|6444.8|6419|0
1626921300000|2021-07-22 02:35:00|6448.6|6422.8|6449.7|6423.9|6449.8|6424|6448.6|6422.8|0
1626921600000|2021-07-22 02:40:00|6450.5|6424.7|6447.1|6421.3|6451.6|6425.8|6446.4|6420.6|0
1626921900000|2021-07-22 02:45:00|6447.2|6421.4|6446|6420.2|6447.2|6421.4|6444.6|6418.8|0
1626922200000|2021-07-22 02:50:00|6445.4|6419.6|6447.3|6421.5|6447.3|6421.5|6445.1|6419.3|0
1626922500000|2021-07-22 02:55:00|6447.7|6421.9|6449.2|6423.4|6451.5|6425.7|6447.7|6421.9|0
1626922800000|2021-07-22 03:00:00|6449.5|6423.7|6446.4|6420.6|6449.5|6423.7|6446|6420.2|0
1626923100000|2021-07-22 03:05:00|6447.1|6421.3|6447.2|6421.4|6447.3|6421.5|6444.7|6418.9|0
1626923400000|2021-07-22 03:10:00|6448|6422.2|6448.6|6422.8|6448.9|6423.1|6448|6422.2|0
1626923700000|2021-07-22 03:15:00|6446.7|6420.9|6448.1|6422.3|6450|6424.2|6446.7|6420.9|0
1626924000000|2021-07-22 03:20:00|6449.7|6423.9|6448.9|6423.1|6450.1|6424.3|6448.1|6422.3|0
1626924300000|2021-07-22 03:25:00|6449|6423.2|6448.9|6423.1|6450|6424.2|6447.6|6421.8|0
1626924600000|2021-07-22 03:30:00|6450.8|6425|6450.8|6425|6452.3|6426.5|6450.8|6425|0
1626924900000|2021-07-22 03:35:00|6450.6|6424.8|6453.5|6427.7|6453.5|6427.7|6449|6423.2|0
1626925200000|2021-07-22 03:40:00|6453|6427.2|6451.7|6425.9|6453.2|6427.4|6450.9|6425.1|0
1626925500000|2021-07-22 03:45:00|6451.6|6425.8|6450.9|6425.1|6451.6|6425.8|6450.5|6424.7|0
1626925800000|2021-07-22 03:50:00|6450.7|6424.9|6451.3|6425.5|6451.3|6425.5|6449.8|6424|0
1626926100000|2021-07-22 03:55:00|6451.2|6425.4|6452|6426.2|6452|6426.2|6450.1|6424.3|0
1626926400000|2021-07-22 04:00:00|6451.8|6426|6454.3|6428.5|6454.3|6428.5|6451.8|6426|0
1626926700000|2021-07-22 04:05:00|6455.2|6429.4|6454.3|6428.5|6455.2|6429.4|6453.3|6427.5|0
1626927000000|2021-07-22 04:10:00|6454.7|6428.9|6454|6428.2|6455.5|6429.7|6452.4|6426.6|0
1626927300000|2021-07-22 04:15:00|6455.3|6429.5|6453.3|6427.5|6455.3|6429.5|6453.3|6427.5|0
1626927600000|2021-07-22 04:20:00|6453.8|6428|6453|6427.2|6454.4|6428.6|6452.6|6426.8|0
1626927900000|2021-07-22 04:25:00|6453.3|6427.5|6452.1|6426.3|6453.3|6427.5|6452.1|6426.3|0
1626928200000|2021-07-22 04:30:00|6452|6426.2|6452.3|6426.5|6453.3|6427.5|6451.9|6426.1|0
1626928500000|2021-07-22 04:35:00|6452.5|6426.7|6452.8|6427|6453.1|6427.3|6451.5|6425.7|0
1626928800000|2021-07-22 04:40:00|6452.2|6426.4|6454.3|6428.5|6454.5|6428.7|6452.2|6426.4|0
1626929100000|2021-07-22 04:45:00|6453.6|6427.8|6456.9|6431.1|6456.9|6431.1|6453.6|6427.8|0
1626929400000|2021-07-22 04:50:00|6456.4|6430.6|6456.1|6430.3|6458.1|6432.3|6455.1|6429.3|0
1626929700000|2021-07-22 04:55:00|6456.4|6430.6|6456.3|6430.5|6456.6|6430.8|6455.6|6429.8|0
1626930000000|2021-07-22 05:00:00|6455.9|6430.1|6453.1|6427.3|6455.9|6430.1|6453.1|6427.3|0
1626930300000|2021-07-22 05:05:00|6453.3|6427.5|6454.1|6428.3|6456.1|6430.3|6453.3|6427.5|0
1626930600000|2021-07-22 05:10:00|6453.6|6427.8|6453.3|6427.5|6453.9|6428.1|6453|6427.2|0
1626930900000|2021-07-22 05:15:00|6453.5|6427.7|6455.2|6429.4|6455.2|6429.4|6453.1|6427.3|0
1626931200000|2021-07-22 05:20:00|6455.7|6429.9|6457.8|6432|6457.9|6432.1|6455.6|6429.8|0
1626931500000|2021-07-22 05:25:00|6458.6|6432.8|6459.2|6433.4|6459.3|6433.5|6458.1|6432.3|0
1626931800000|2021-07-22 05:30:00|6461|6435.2|6463.6|6437.8|6463.6|6437.8|6460.1|6434.3|0
1626932100000|2021-07-22 05:35:00|6464.1|6438.3|6462.9|6437.1|6464.1|6438.3|6462.8|6437|0
1626932400000|2021-07-22 05:40:00|6462.5|6436.7|6461.6|6435.8|6462.5|6436.7|6461.2|6435.4|0
1626932700000|2021-07-22 05:45:00|6461.1|6435.3|6460.2|6434.4|6461.7|6435.9|6459.3|6433.5|0
1626933000000|2021-07-22 05:50:00|6459.2|6433.4|6459.1|6433.3|6459.5|6433.7|6457.9|6432.1|0
1626933300000|2021-07-22 05:55:00|6459.4|6433.6|6456.7|6430.9|6459.4|6433.6|6456.2|6430.4|0
1626999000000|2021-07-23 00:10:00|6420|6394.4|6421.6|6396|6422|6396.4|6417.7|6392.1|0
1626999300000|2021-07-23 00:15:00|6419.7|6394.1|6427.9|6402.3|6429.6|6404|6419.4|6393.8|0
1626999600000|2021-07-23 00:20:00|6428|6402.4|6421.6|6396|6428|6402.4|6419.4|6393.8|0
1626999900000|2021-07-23 00:25:00|6422|6396.4|6423.8|6398.2|6424.4|6398.8|6422|6396.4|0
1627000200000|2021-07-23 00:30:00|6424.8|6399.2|6420.4|6394.8|6424.8|6399.2|6416.8|6391.2|0
1627000500000|2021-07-23 00:35:00|6421.5|6395.9|6429.8|6404.2|6429.8|6404.2|6421.5|6395.9|0
1627000800000|2021-07-23 00:40:00|6430.1|6404.5|6432.3|6406.7|6432.3|6406.7|6427.9|6402.3|0
1627001100000|2021-07-23 00:45:00|6432.5|6406.9|6433.7|6408.1|6433.7|6408.1|6430.7|6405.1|0
1627001400000|2021-07-23 00:50:00|6432.9|6407.3|6431|6405.4|6435.4|6409.8|6430.4|6404.8|0
1627001700000|2021-07-23 00:55:00|6432.1|6406.5|6430.5|6404.9|6432.4|6406.8|6428.9|6403.3|0
1627002000000|2021-07-23 01:00:00|6430.1|6404.5|6429.1|6403.5|6430.9|6405.3|6424.7|6399.1|0
1627002300000|2021-07-23 01:05:00|6429.4|6403.8|6435|6409.4|6435|6409.4|6428.8|6403.2|0
1627002600000|2021-07-23 01:10:00|6435.4|6409.8|6434.9|6409.3|6436|6410.4|6433.4|6407.8|0
1627002900000|2021-07-23 01:15:00|6434.1|6408.5|6437.2|6411.6|6437.2|6411.6|6432.8|6407.2|0
1627003200000|2021-07-23 01:20:00|6437.4|6411.8|6433.6|6408|6437.4|6411.8|6433.6|6408|0
1627003500000|2021-07-23 01:25:00|6434.1|6408.5|6436.1|6410.5|6438.1|6412.3|6434.1|6408.5|0
1627003800000|2021-07-23 01:30:00|6434.4|6408.8|6432.9|6407.3|6434.4|6408.8|6432.2|6406.6|0
1627004100000|2021-07-23 01:35:00|6432.7|6407.1|6433.2|6407.6|6433.2|6407.6|6432|6406.4|0
1627004400000|2021-07-23 01:40:00|6433.8|6408.2|6434.5|6408.9|6434.5|6408.9|6433|6407.4|0
1627004700000|2021-07-23 01:45:00|6433|6407.4|6433.6|6408|6433.6|6408|6431.6|6406|0
1627005000000|2021-07-23 01:50:00|6432.9|6407.3|6436.2|6410.6|6436.9|6411.3|6432.9|6407.3|0
1627005300000|2021-07-23 01:55:00|6435.3|6409.7|6435.3|6409.7|6435.5|6409.9|6433.9|6408.3|0
1627005600000|2021-07-23 02:00:00|6434.3|6408.7|6441.9|6416.1|6442.8|6417|6434.1|6408.5|0
1627005900000|2021-07-23 02:05:00|6442.4|6416.6|6443.1|6417.3|6444.2|6418.4|6441.9|6416.1|0
1627006200000|2021-07-23 02:10:00|6441.9|6416.1|6441.3|6415.5|6442.4|6416.6|6441.2|6415.4|0
1627006500000|2021-07-23 02:15:00|6442.4|6416.6|6442.9|6417.1|6443.1|6417.3|6441.4|6415.6|0
1627006800000|2021-07-23 02:20:00|6443|6417.2|6442|6416.2|6443|6417.2|6440.8|6415|0
1627007100000|2021-07-23 02:25:00|6442.4|6416.6|6436.4|6410.8|6442.4|6416.6|6436|6410.4|0
1627007400000|2021-07-23 02:30:00|6436.2|6410.6|6440.5|6414.7|6440.5|6414.7|6436.2|6410.6|0
1627007700000|2021-07-23 02:35:00|6439.6|6413.8|6441.8|6416|6441.8|6416|6438.6|6412.8|0
1627008000000|2021-07-23 02:40:00|6441.2|6415.4|6443.3|6417.5|6443.3|6417.5|6440.5|6414.7|0
1627008300000|2021-07-23 02:45:00|6443.2|6417.4|6444.9|6419.1|6445.9|6420.1|6443.2|6417.4|0
1627008600000|2021-07-23 02:50:00|6443.5|6417.7|6444.2|6418.4|6445.3|6419.5|6442.5|6416.7|0
1627008900000|2021-07-23 02:55:00|6444.5|6418.7|6442.5|6416.7|6444.5|6418.7|6442.5|6416.7|0
1627009200000|2021-07-23 03:00:00|6443.6|6417.8|6443.5|6417.7|6444.1|6418.3|6443|6417.2|0
1627009500000|2021-07-23 03:05:00|6443.4|6417.6|6442.5|6416.7|6443.4|6417.6|6441.9|6416.1|0
1627009800000|2021-07-23 03:10:00|6444|6418.2|6444.2|6418.4|6445.8|6420|6444|6418.2|0
1627010100000|2021-07-23 03:15:00|6444.4|6418.6|6443.6|6417.8|6445.1|6419.3|6443.6|6417.8|0
1627010400000|2021-07-23 03:20:00|6443.8|6418|6442|6416.2|6444.1|6418.3|6442|6416.2|0
1627010700000|2021-07-23 03:25:00|6440.8|6415|6439.1|6413.3|6440.9|6415.1|6438.5|6412.7|0
1627011000000|2021-07-23 03:30:00|6438.8|6413|6436.4|6410.8|6438.8|6413|6436.4|6410.8|0
1627011300000|2021-07-23 03:35:00|6436.8|6411.2|6440.6|6414.8|6440.6|6414.8|6436.1|6410.5|0
1627011600000|2021-07-23 03:40:00|6440.9|6415.1|6436.7|6411.1|6441.2|6415.4|6436.7|6411.1|0
1627011900000|2021-07-23 03:45:00|6436.8|6411.2|6435.6|6410|6438|6412.2|6435.5|6409.9|0
1627012200000|2021-07-23 03:50:00|6436.1|6410.5|6434.5|6408.9|6436.1|6410.5|6434.5|6408.9|0
1627012500000|2021-07-23 03:55:00|6432.1|6406.5|6430.3|6404.7|6432.1|6406.5|6429.7|6404.1|0
1627012800000|2021-07-23 04:00:00|6430.1|6404.5|6426.3|6400.7|6430.2|6404.6|6426.3|6400.7|0
1627013100000|2021-07-23 04:05:00|6426.2|6400.6|6425|6399.4|6426.2|6400.6|6424.7|6399.1|0
1627013400000|2021-07-23 04:10:00|6425.1|6399.5|6421.4|6395.8|6425.1|6399.5|6421.1|6395.5|0
1627013700000|2021-07-23 04:15:00|6422.8|6397.2|6418.5|6392.9|6423.1|6397.5|6416.1|6390.5|0
1627014000000|2021-07-23 04:20:00|6420.1|6394.5|6421.7|6396.1|6423.1|6397.5|6420.1|6394.5|0
1627014300000|2021-07-23 04:25:00|6421.9|6396.3|6424.5|6398.9|6424.5|6398.9|6420.1|6394.5|0
1627014600000|2021-07-23 04:30:00|6424.2|6398.6|6426|6400.4|6427.5|6401.9|6423|6397.4|0
1627014900000|2021-07-23 04:35:00|6424.4|6398.8|6420.3|6394.7|6424.4|6398.8|6420.3|6394.7|0
1627015200000|2021-07-23 04:40:00|6421.6|6396|6424.9|6399.3|6426.7|6401.1|6421.5|6395.9|0
1627015500000|2021-07-23 04:45:00|6425.7|6400.1|6425.2|6399.6|6426.2|6400.6|6424.4|6398.8|0
1627015800000|2021-07-23 04:50:00|6424.2|6398.6|6424.6|6399|6426.6|6401|6424.2|6398.6|0
1627016100000|2021-07-23 04:55:00|6425.4|6399.8|6428.1|6402.5|6428.1|6402.5|6425.4|6399.8|0
1627016400000|2021-07-23 05:00:00|6428|6402.4|6424.5|6398.9|6428.9|6403.3|6423.3|6397.7|0
1627016700000|2021-07-23 05:05:00|6423.8|6398.2|6422.6|6397|6424.5|6398.9|6422|6396.4|0
1627017000000|2021-07-23 05:10:00|6422.1|6396.5|6422.6|6397|6422.6|6397|6421.5|6395.9|0
1627017300000|2021-07-23 05:15:00|6422.5|6396.9|6421.1|6395.5|6422.5|6396.9|6419.9|6394.3|0
1627017600000|2021-07-23 05:20:00|6420.2|6394.6|6421.9|6396.3|6421.9|6396.3|6418.7|6393.1|0
1627017900000|2021-07-23 05:25:00|6423|6397.4|6424.4|6398.8|6424.4|6398.8|6422.6|6397|0
1627018200000|2021-07-23 05:30:00|6424.1|6398.5|6424.2|6398.6|6425.3|6399.7|6423|6397.4|0
1627018500000|2021-07-23 05:35:00|6426.3|6400.7|6422.7|6397.1|6426.3|6400.7|6422.7|6397.1|0
1627018800000|2021-07-23 05:40:00|6423.7|6398.1|6421.8|6396.2|6424.6|6399|6421.6|6396|0
1627019100000|2021-07-23 05:45:00|6422.1|6396.5|6423.3|6397.7|6423.8|6398.2|6422.1|6396.5|0
1627019400000|2021-07-23 05:50:00|6424|6398.4|6425.5|6399.9|6426.5|6400.9|6423.9|6398.3|0
1627019700000|2021-07-23 05:55:00|6424.7|6399.1|6426.8|6401.2|6426.8|6401.2|6424.7|6399.1|0
1627258200000|2021-07-26 00:10:00|6441.8|6416|6449.8|6424|6449.8|6424|6438.4|6412.6|0
1627258500000|2021-07-26 00:15:00|6450.2|6424.4|6450.4|6424.6|6452.3|6426.5|6445.4|6419.6|0
1627258800000|2021-07-26 00:20:00|6451.8|6426|6442.6|6416.8|6454.8|6429|6442.6|6416.8|0
1627259100000|2021-07-26 00:25:00|6443.6|6417.8|6439.5|6413.7|6444.1|6418.3|6439.1|6413.3|0
1627259400000|2021-07-26 00:30:00|6440|6414.2|6442|6416.2|6442|6416.2|6437.9|6412.2|0
1627259700000|2021-07-26 00:35:00|6443.1|6417.3|6437.6|6412|6443.1|6417.3|6437.1|6411.5|0
1627260000000|2021-07-26 00:40:00|6437.1|6411.5|6435.6|6410|6437.1|6411.5|6433.4|6407.8|0
1627260300000|2021-07-26 00:45:00|6434.6|6409|6432.5|6406.9|6434.6|6409|6429.4|6403.8|0
1627260600000|2021-07-26 00:50:00|6432.1|6406.5|6430.7|6405.1|6432.1|6406.5|6429.3|6403.7|0
1627260900000|2021-07-26 00:55:00|6430.2|6404.6|6433.4|6407.8|6433.4|6407.8|6430.1|6404.5|0
1627261200000|2021-07-26 01:00:00|6430.6|6405|6434.4|6408.8|6436.2|6410.6|6430.6|6405|0
1627261500000|2021-07-26 01:05:00|6433.4|6407.8|6434.5|6408.9|6434.5|6408.9|6429.7|6404.1|0
1627261800000|2021-07-26 01:10:00|6435.8|6410.2|6435.4|6409.8|6438.9|6413.1|6434|6408.4|0
1627262100000|2021-07-26 01:15:00|6435.3|6409.7|6432.5|6406.9|6435.5|6409.9|6432.5|6406.9|0
1627262400000|2021-07-26 01:20:00|6431.2|6405.6|6431|6405.4|6432.9|6407.3|6430.9|6405.3|0
1627262700000|2021-07-26 01:25:00|6432.6|6407|6433.7|6408.1|6436.6|6411|6432.6|6407|0
1627263000000|2021-07-26 01:30:00|6434|6408.4|6435.3|6409.7|6436.1|6410.5|6430.2|6404.6|0
1627263300000|2021-07-26 01:35:00|6436.2|6410.6|6432.3|6406.7|6436.2|6410.6|6432.3|6406.7|0
1627263600000|2021-07-26 01:40:00|6431.5|6405.9|6435.8|6410.2|6437.2|6411.6|6431.5|6405.9|0
1627263900000|2021-07-26 01:45:00|6434.8|6409.2|6434.9|6409.3|6435.8|6410.2|6433.9|6408.3|0
1627264200000|2021-07-26 01:50:00|6434.6|6409|6439.3|6413.5|6439.3|6413.5|6434.6|6409|0
1627264500000|2021-07-26 01:55:00|6439.9|6414.1|6438.5|6412.7|6440.8|6415|6438.2|6412.4|0
1627264800000|2021-07-26 02:00:00|6438.6|6412.8|6436.8|6411.2|6439|6413.2|6436.8|6411.2|0
1627265100000|2021-07-26 02:05:00|6436.6|6411|6434.5|6408.9|6436.6|6411|6433.8|6408.2|0
1627265400000|2021-07-26 02:10:00|6433.7|6408.1|6432.2|6406.6|6433.7|6408.1|6431.3|6405.7|0
1627265700000|2021-07-26 02:15:00|6432|6406.4|6429.4|6403.8|6432|6406.4|6429.4|6403.8|0
1627266000000|2021-07-26 02:20:00|6428.6|6403|6428.1|6402.5|6429.6|6404|6428.1|6402.5|0
1627266300000|2021-07-26 02:25:00|6428.6|6403|6429.3|6403.7|6431.2|6405.6|6428.6|6403|0
1627266600000|2021-07-26 02:30:00|6429.5|6403.9|6431.4|6405.8|6431.4|6405.8|6429.1|6403.5|0
1627266900000|2021-07-26 02:35:00|6430.5|6404.9|6430.2|6404.6|6431.6|6406|6429|6403.4|0
1627267200000|2021-07-26 02:40:00|6430.7|6405.1|6430.9|6405.3|6431.3|6405.7|6429.7|6404.1|0
1627267500000|2021-07-26 02:45:00|6431|6405.4|6426.9|6401.3|6431|6405.4|6426.7|6401.1|0
1627267800000|2021-07-26 02:50:00|6427.1|6401.5|6422.7|6397.1|6427.4|6401.8|6422.6|6397|0
1627268100000|2021-07-26 02:55:00|6421.4|6395.8|6424.5|6398.9|6424.9|6399.3|6420.9|6395.3|0
1627268400000|2021-07-26 03:00:00|6424.8|6399.2|6423.7|6398.1|6424.8|6399.2|6423.3|6397.7|0
1627268700000|2021-07-26 03:05:00|6424.5|6398.9|6428.2|6402.6|6428.6|6403|6424.4|6398.8|0
1627269000000|2021-07-26 03:10:00|6429.8|6404.2|6428.3|6402.7|6429.8|6404.2|6426.9|6401.3|0
1627269300000|2021-07-26 03:15:00|6428|6402.4|6428.8|6403.2|6430|6404.4|6427.6|6402|0
1627269600000|2021-07-26 03:20:00|6428.5|6402.9|6428.9|6403.3|6430|6404.4|6428.5|6402.9|0
1627269900000|2021-07-26 03:25:00|6428.1|6402.5|6429|6403.4|6429.8|6404.2|6428.1|6402.5|0
1627270200000|2021-07-26 03:30:00|6428.5|6402.9|6429|6403.4|6429|6403.4|6425.7|6400.1|0
1627270500000|2021-07-26 03:35:00|6430.8|6405.2|6430.4|6404.8|6430.8|6405.2|6429.2|6403.6|0
1627270800000|2021-07-26 03:40:00|6431.6|6406|6428.7|6403.1|6431.8|6406.2|6428.7|6403.1|0
1627271100000|2021-07-26 03:45:00|6428.8|6403.2|6426.5|6400.9|6428.8|6403.2|6426.5|6400.9|0
1627271400000|2021-07-26 03:50:00|6425.5|6399.9|6424.8|6399.2|6425.5|6399.9|6423.5|6397.9|0
1627271700000|2021-07-26 03:55:00|6423.9|6398.3|6424.4|6398.8|6426.3|6400.7|6423.2|6397.6|0
1627272000000|2021-07-26 04:00:00|6424.3|6398.7|6424.7|6399.1|6425.9|6400.3|6424.3|6398.7|0
1627272300000|2021-07-26 04:05:00|6424.9|6399.3|6424.3|6398.7|6425|6399.4|6423.4|6397.8|0
1627272600000|2021-07-26 04:10:00|6423.7|6398.1|6425.2|6399.6|6425.9|6400.3|6423.7|6398.1|0
1627272900000|2021-07-26 04:15:00|6426|6400.4|6423.9|6398.3|6426|6400.4|6423.3|6397.7|0
1627273200000|2021-07-26 04:20:00|6423.2|6397.6|6424.8|6399.2|6426.5|6400.9|6422.5|6396.9|0
1627273500000|2021-07-26 04:25:00|6425.4|6399.8|6425.4|6399.8|6426.3|6400.7|6424.9|6399.3|0
1627273800000|2021-07-26 04:30:00|6426|6400.4|6424.4|6398.8|6426.2|6400.6|6424.4|6398.8|0
1627274100000|2021-07-26 04:35:00|6424.2|6398.6|6424.5|6398.9|6425.9|6400.3|6424.2|6398.6|0
1627274400000|2021-07-26 04:40:00|6424.3|6398.7|6424.5|6398.9|6425.3|6399.7|6423.7|6398.1|0
1627274700000|2021-07-26 04:45:00|6424.4|6398.8|6424|6398.4|6424.4|6398.8|6422.4|6396.8|0
1627275000000|2021-07-26 04:50:00|6424.2|6398.6|6424.4|6398.8|6425.2|6399.6|6423.3|6397.7|0
1627275300000|2021-07-26 04:55:00|6424.5|6398.9|6425.5|6399.9|6425.5|6399.9|6424.3|6398.7|0
1627275600000|2021-07-26 05:00:00|6425.3|6399.7|6430|6404.4|6431.6|6406|6423.9|6398.3|0
1627275900000|2021-07-26 05:05:00|6431.1|6405.5|6429.1|6403.5|6431.1|6405.5|6427.3|6401.7|0
1627276200000|2021-07-26 05:10:00|6428.4|6402.8|6432.7|6407.1|6432.7|6407.1|6428.4|6402.8|0
1627276500000|2021-07-26 05:15:00|6432.9|6407.3|6435.7|6410.1|6436.3|6410.7|6430.6|6405|0
1627276800000|2021-07-26 05:20:00|6435.9|6410.3|6436.3|6410.7|6436.3|6410.7|6433.1|6407.5|0
1627277100000|2021-07-26 05:25:00|6435.2|6409.6|6435.1|6409.5|6435.3|6409.7|6433.3|6407.7|0
1627277400000|2021-07-26 05:30:00|6435.6|6410|6436.6|6411|6436.8|6411.2|6433.7|6408.1|0
1627277700000|2021-07-26 05:35:00|6437.9|6412.2|6436.3|6410.7|6438.6|6412.8|6436|6410.4|0
1627278000000|2021-07-26 05:40:00|6436|6410.4|6440|6414.2|6441.7|6415.9|6436|6410.4|0
1627278300000|2021-07-26 05:45:00|6439.7|6413.9|6437.2|6411.6|6440.6|6414.8|6437.2|6411.6|0
1627278600000|2021-07-26 05:50:00|6438.4|6412.6|6438.5|6412.7|6439.4|6413.6|6436|6410.4|0
1627278900000|2021-07-26 05:55:00|6439.6|6413.8|6432.1|6406.5|6439.6|6413.8|6432.1|6406.5|0
1627344600000|2021-07-27 00:10:00|6449|6423.2|6455.7|6429.9|6455.7|6429.9|6447|6421.2|0
1627344900000|2021-07-27 00:15:00|6454.7|6428.9|6455.5|6429.7|6457.2|6431.4|6453.3|6427.5|0
1627345200000|2021-07-27 00:20:00|6455|6429.2|6457.5|6431.7|6459.4|6433.6|6455|6429.2|0
1627345500000|2021-07-27 00:25:00|6456.4|6430.6|6454.6|6428.8|6458.9|6433.1|6451.7|6425.9|0
1627345800000|2021-07-27 00:30:00|6455.9|6430.1|6452.3|6426.5|6456.5|6430.7|6452.3|6426.5|0
1627346100000|2021-07-27 00:35:00|6452.1|6426.3|6454.1|6428.3|6455|6429.2|6452.1|6426.3|0
1627346400000|2021-07-27 00:40:00|6455.4|6429.6|6455.5|6429.7|6455.9|6430.1|6452.9|6427.1|0
1627346700000|2021-07-27 00:45:00|6455.3|6429.5|6452.9|6427.1|6455.5|6429.7|6452.4|6426.6|0
1627347000000|2021-07-27 00:50:00|6451.7|6425.9|6451.7|6425.9|6451.7|6425.9|6449.4|6423.6|0
1627347300000|2021-07-27 00:55:00|6450.3|6424.5|6451.3|6425.5|6451.3|6425.5|6449.3|6423.5|0
1627347600000|2021-07-27 01:00:00|6450.4|6424.6|6447.9|6422.1|6452.2|6426.4|6447.9|6422.1|0
1627347900000|2021-07-27 01:05:00|6446.9|6421.1|6445.8|6420|6447.7|6421.9|6445.7|6419.9|0
1627348200000|2021-07-27 01:10:00|6444.9|6419.1|6442.8|6417|6445.5|6419.7|6442|6416.2|0
1627348500000|2021-07-27 01:15:00|6443|6417.2|6448.1|6422.3|6448.1|6422.3|6443|6417.2|0
1627348800000|2021-07-27 01:20:00|6449.3|6423.5|6451.7|6425.9|6452.8|6427|6449.3|6423.5|0
1627349100000|2021-07-27 01:25:00|6452.4|6426.6|6453.6|6427.8|6454.1|6428.3|6452.1|6426.3|0
1627349400000|2021-07-27 01:30:00|6454|6428.2|6452.8|6427|6455.2|6429.4|6452.8|6427|0
1627349700000|2021-07-27 01:35:00|6450.3|6424.5|6454.2|6428.4|6454.4|6428.6|6449|6423.2|0
1627350000000|2021-07-27 01:40:00|6455.1|6429.3|6454.6|6428.8|6455.3|6429.5|6451.7|6425.9|0
1627350300000|2021-07-27 01:45:00|6455.1|6429.3|6450.1|6424.3|6455.5|6429.7|6449.5|6423.7|0
1627350600000|2021-07-27 01:50:00|6450.6|6424.8|6449.1|6423.3|6451.3|6425.5|6448.7|6422.9|0
1627350900000|2021-07-27 01:55:00|6450.7|6424.9|6452.4|6426.6|6452.4|6426.6|6450.7|6424.9|0
1627351200000|2021-07-27 02:00:00|6452.3|6426.5|6459.8|6434|6459.8|6434|6452.3|6426.5|0
1627351500000|2021-07-27 02:05:00|6460.6|6434.8|6462.8|6437|6462.8|6437|6456.9|6431.1|0
1627351800000|2021-07-27 02:10:00|6462.3|6436.5|6461.9|6436.1|6463|6437.2|6459.9|6434.1|0
1627352100000|2021-07-27 02:15:00|6461.5|6435.7|6461.5|6435.7|6461.5|6435.7|6459.3|6433.5|0
1627352400000|2021-07-27 02:20:00|6461.3|6435.5|6462.3|6436.5|6462.8|6437|6461.3|6435.5|0
1627352700000|2021-07-27 02:25:00|6461.3|6435.5|6460|6434.2|6462.5|6436.7|6460|6434.2|0
1627353000000|2021-07-27 02:30:00|6458.8|6433|6459.3|6433.5|6460.8|6435|6458.8|6433|0
1627353300000|2021-07-27 02:35:00|6460.4|6434.6|6461.6|6435.8|6461.6|6435.8|6459.5|6433.7|0
1627353600000|2021-07-27 02:40:00|6461.4|6435.6|6460.7|6434.9|6461.9|6436.1|6460.2|6434.4|0
1627353900000|2021-07-27 02:45:00|6460.4|6434.6|6461.5|6435.7|6463.9|6438.1|6460.4|6434.6|0
1627354200000|2021-07-27 02:50:00|6461.8|6436|6460.1|6434.3|6461.8|6436|6459.5|6433.7|0
1627354500000|2021-07-27 02:55:00|6460.3|6434.5|6462.4|6436.6|6462.7|6436.9|6460.3|6434.5|0
1627354800000|2021-07-27 03:00:00|6463|6437.2|6465.6|6439.8|6466.6|6440.8|6463|6437.2|0
1627355100000|2021-07-27 03:05:00|6464.6|6438.8|6468.1|6442.3|6468.1|6442.3|6464|6438.2|0
1627355400000|2021-07-27 03:10:00|6467.8|6442|6473.4|6447.6|6474.1|6448.3|6467.8|6442|0
1627355700000|2021-07-27 03:15:00|6474.6|6448.8|6483.5|6457.7|6486.3|6460.5|6474.6|6448.8|0
1627356000000|2021-07-27 03:20:00|6480.6|6454.8|6480.2|6454.4|6480.9|6455.1|6478.4|6452.6|0
1627356300000|2021-07-27 03:25:00|6479.9|6454.1|6483.6|6457.8|6483.6|6457.8|6479.9|6454.1|0
1627356600000|2021-07-27 03:30:00|6486.1|6460.3|6482.6|6456.8|6489.3|6463.3|6482.6|6456.8|0
1627356900000|2021-07-27 03:35:00|6483|6457.2|6482.5|6456.7|6485.1|6459.3|6482.1|6456.3|0
1627357200000|2021-07-27 03:40:00|6483.6|6457.8|6481.6|6455.8|6483.8|6458|6480.3|6454.5|0
1627357500000|2021-07-27 03:45:00|6479.9|6454.1|6480.9|6455.1|6483.3|6457.5|6479.9|6454.1|0
1627357800000|2021-07-27 03:50:00|6480.7|6454.9|6478.2|6452.4|6480.7|6454.9|6477.4|6451.6|0
1627358100000|2021-07-27 03:55:00|6477.2|6451.4|6478.8|6453|6478.8|6453|6476.2|6450.4|0
1627358400000|2021-07-27 04:00:00|6482.5|6456.7|6478.5|6452.7|6482.8|6457|6478.5|6452.7|0
1627358700000|2021-07-27 04:05:00|6478.9|6453.1|6476.6|6450.8|6480.1|6454.3|6476.6|6450.8|0
1627359000000|2021-07-27 04:10:00|6476.1|6450.3|6472.7|6446.9|6476.1|6450.3|6472.7|6446.9|0
1627359300000|2021-07-27 04:15:00|6474|6448.2|6473.7|6447.9|6475.3|6449.5|6473.7|6447.9|0
1627359600000|2021-07-27 04:20:00|6473.6|6447.8|6473|6447.2|6476.3|6450.5|6472.7|6446.9|0
1627359900000|2021-07-27 04:25:00|6471.4|6445.6|6470.9|6445.1|6471.4|6445.6|6470.4|6444.6|0
1627360200000|2021-07-27 04:30:00|6472.1|6446.3|6473|6447.2|6473.6|6447.8|6471.6|6445.8|0
1627360500000|2021-07-27 04:35:00|6474.4|6448.6|6478.1|6452.3|6479.4|6453.6|6474.1|6448.3|0
1627360800000|2021-07-27 04:40:00|6477.8|6452|6485.6|6459.8|6485.6|6459.8|6477.7|6451.9|0
1627361100000|2021-07-27 04:45:00|6484.2|6458.4|6481.4|6455.6|6484.2|6458.4|6481.4|6455.6|0
1627361400000|2021-07-27 04:50:00|6481.9|6456.1|6480.5|6454.7|6481.9|6456.1|6479.9|6454.1|0
1627361700000|2021-07-27 04:55:00|6481|6455.2|6483.2|6457.4|6486.4|6460.6|6481|6455.2|0
1627362000000|2021-07-27 05:00:00|6484.2|6458.4|6483.5|6457.7|6484.7|6458.9|6483.5|6457.7|0
1627362300000|2021-07-27 05:05:00|6483|6457.2|6480.1|6454.3|6483|6457.2|6480.1|6454.3|0
1627362600000|2021-07-27 05:10:00|6478|6452.2|6472.7|6446.9|6478|6452.2|6472.7|6446.9|0
1627362900000|2021-07-27 05:15:00|6472.6|6446.8|6471.4|6445.6|6472.6|6446.8|6471.4|6445.6|0
1627363200000|2021-07-27 05:20:00|6471.7|6445.9|6476|6450.2|6477.7|6451.9|6471.7|6445.9|0
1627363500000|2021-07-27 05:25:00|6475.9|6450.1|6472.8|6447|6475.9|6450.1|6472.7|6446.9|0
1627363800000|2021-07-27 05:30:00|6471.6|6445.8|6465.2|6439.4|6471.6|6445.8|6464.6|6438.8|0
1627364100000|2021-07-27 05:35:00|6464.6|6438.8|6465.6|6439.8|6466.6|6440.8|6463.8|6438|0
1627364400000|2021-07-27 05:40:00|6465.8|6440|6468.2|6442.4|6468.2|6442.4|6463.8|6438|0
1627364700000|2021-07-27 05:45:00|6468.5|6442.7|6464.2|6438.4|6468.5|6442.7|6462.8|6437|0
1627365000000|2021-07-27 05:50:00|6464.8|6439|6468.9|6443.1|6468.9|6443.1|6464.7|6438.9|0
1627365300000|2021-07-27 05:55:00|6469.2|6443.4|6469.2|6443.4|6470.4|6444.6|6467.6|6441.8|0
1627431000000|2021-07-28 00:10:00|6466.4|6440.6|6466.4|6440.6|6467.4|6441.6|6460.5|6434.7|0
1627431300000|2021-07-28 00:15:00|6468.1|6442.3|6473.6|6447.8|6475.6|6449.8|6468.1|6442.3|0
1627431600000|2021-07-28 00:20:00|6473.9|6448.1|6475.2|6449.4|6475.4|6449.6|6473.7|6447.9|0
1627431900000|2021-07-28 00:25:00|6477.9|6452.1|6463.6|6437.8|6477.9|6452.1|6463.6|6437.8|0
1627432200000|2021-07-28 00:30:00|6462.3|6436.5|6453.5|6427.7|6464.1|6438.3|6452.2|6426.4|0
1627432500000|2021-07-28 00:35:00|6455.1|6429.3|6454.8|6429|6455.2|6429.4|6452.6|6426.8|0
1627432800000|2021-07-28 00:40:00|6453.8|6428|6448.1|6422.3|6453.8|6428|6448.1|6422.3|0
1627433100000|2021-07-28 00:45:00|6444|6418.2|6442.2|6416.4|6446.6|6420.8|6442.2|6416.4|0
1627433400000|2021-07-28 00:50:00|6441.8|6416|6446.7|6420.9|6447.7|6421.9|6441.8|6416|0
1627433700000|2021-07-28 00:55:00|6446.1|6420.3|6448.8|6423|6450.5|6424.7|6446.1|6420.3|0
1627434000000|2021-07-28 01:00:00|6448.7|6422.9|6449.2|6423.4|6450.5|6424.7|6447.2|6421.4|0
1627434300000|2021-07-28 01:05:00|6449.3|6423.5|6441.9|6416.1|6450.4|6424.6|6441.9|6416.1|0
1627434600000|2021-07-28 01:10:00|6442.4|6416.6|6441.8|6416|6445.3|6419.5|6441.3|6415.5|0
1627434900000|2021-07-28 01:15:00|6440.3|6414.5|6442.3|6416.5|6442.6|6416.8|6440.3|6414.5|0
1627435200000|2021-07-28 01:20:00|6442.7|6416.9|6441.4|6415.6|6442.7|6416.9|6438.7|6412.9|0
1627435500000|2021-07-28 01:25:00|6440|6414.2|6446.8|6421|6446.8|6421|6440|6414.2|0
1627435800000|2021-07-28 01:30:00|6445.6|6419.8|6445.3|6419.5|6448.4|6422.6|6444.8|6419|0
1627436100000|2021-07-28 01:35:00|6444.8|6419|6438|6412.2|6444.8|6419|6438|6412.2|0
1627436400000|2021-07-28 01:40:00|6439.5|6413.7|6441|6415.2|6441.8|6416|6437.5|6411.9|0
1627436700000|2021-07-28 01:45:00|6440.8|6415|6444.1|6418.3|6444.1|6418.3|6440.3|6414.5|0
1627437000000|2021-07-28 01:50:00|6445.3|6419.5|6443|6417.2|6445.6|6419.8|6442.6|6416.8|0
1627437300000|2021-07-28 01:55:00|6445.4|6419.6|6441.5|6415.7|6445.4|6419.6|6441.5|6415.7|0
1627437600000|2021-07-28 02:00:00|6441|6415.2|6432|6406.4|6441|6415.2|6432|6406.4|0
1627437900000|2021-07-28 02:05:00|6433.3|6407.7|6432.2|6406.6|6435.9|6410.3|6432.2|6406.6|0
1627438200000|2021-07-28 02:10:00|6433|6407.4|6434|6408.4|6435.1|6409.5|6433|6407.4|0
1627438500000|2021-07-28 02:15:00|6434.7|6409.1|6435|6409.4|6439.3|6413.5|6434.3|6408.7|0
1627438800000|2021-07-28 02:20:00|6432.3|6406.7|6433.5|6407.9|6435.7|6410.1|6431.7|6406.1|0
1627439100000|2021-07-28 02:25:00|6434.3|6408.7|6429|6403.4|6434.3|6408.7|6429|6403.4|0
1627439400000|2021-07-28 02:30:00|6429.4|6403.8|6427.2|6401.6|6429.4|6403.8|6427.2|6401.6|0
1627439700000|2021-07-28 02:35:00|6426|6400.4|6424.7|6399.1|6426.7|6401.1|6422|6396.4|0
1627440000000|2021-07-28 02:40:00|6427.7|6402.1|6437.7|6412.1|6437.7|6412.1|6427.6|6402|0
1627440300000|2021-07-28 02:45:00|6438.1|6412.3|6433.8|6408.2|6439.5|6413.7|6433.8|6408.2|0
1627440600000|2021-07-28 02:50:00|6433.2|6407.6|6426.9|6401.3|6433.2|6407.6|6425.6|6400|0
1627440900000|2021-07-28 02:55:00|6425.5|6399.9|6422.2|6396.6|6426.3|6400.7|6420.9|6395.3|0
1627441200000|2021-07-28 03:00:00|6420.5|6394.9|6412.1|6386.5|6420.5|6394.9|6412.1|6386.5|0
1627441500000|2021-07-28 03:05:00|6410.7|6385.1|6409.9|6384.3|6415.3|6389.7|6409.8|6384.2|0
1627441800000|2021-07-28 03:10:00|6409|6383.4|6409.4|6383.8|6409.4|6383.8|6408|6382.4|0
1627442100000|2021-07-28 03:15:00|6409.7|6384.1|6407.6|6382|6411|6385.4|6407.6|6382|0
1627442400000|2021-07-28 03:20:00|6407.8|6382.2|6407.5|6381.9|6407.8|6382.2|6405.5|6379.9|0
1627442700000|2021-07-28 03:25:00|6409|6383.4|6412.5|6386.9|6413.3|6387.7|6409|6383.4|0
1627443000000|2021-07-28 03:30:00|6413.5|6387.9|6415.6|6390|6416.2|6390.6|6411.6|6386|0
1627443300000|2021-07-28 03:35:00|6415|6389.4|6417.3|6391.7|6417.3|6391.7|6412.2|6386.6|0
1627443600000|2021-07-28 03:40:00|6418.9|6393.3|6418.9|6393.3|6419.7|6394.1|6416.7|6391.1|0
1627443900000|2021-07-28 03:45:00|6419.3|6393.7|6415.7|6390.1|6419.3|6393.7|6415.6|6390|0
1627444200000|2021-07-28 03:50:00|6416.2|6390.6|6414|6388.4|6416.6|6391|6413.6|6388|0
1627444500000|2021-07-28 03:55:00|6413.9|6388.3|6412|6386.4|6413.9|6388.3|6411.8|6386.2|0
1627444800000|2021-07-28 04:00:00|6414.5|6388.9|6415.5|6389.9|6417|6391.4|6413.6|6388|0
1627445100000|2021-07-28 04:05:00|6416|6390.4|6421.7|6396.1|6422.7|6397.1|6416|6390.4|0
1627445400000|2021-07-28 04:10:00|6421.3|6395.7|6422.8|6397.2|6424.2|6398.6|6420.8|6395.2|0
1627445700000|2021-07-28 04:15:00|6423.1|6397.5|6423.2|6397.6|6425.3|6399.7|6422.1|6396.5|0
1627446000000|2021-07-28 04:20:00|6424.6|6399|6422.6|6397|6424.6|6399|6421.7|6396.1|0
1627446300000|2021-07-28 04:25:00|6422.3|6396.7|6422.9|6397.3|6422.9|6397.3|6421.4|6395.8|0
1627446600000|2021-07-28 04:30:00|6424.3|6398.7|6425.3|6399.7|6425.8|6400.2|6423.7|6398.1|0
1627446900000|2021-07-28 04:35:00|6425.6|6400|6426.7|6401.1|6427.7|6402.1|6425.6|6400|0
1627447200000|2021-07-28 04:40:00|6425.7|6400.1|6422.5|6396.9|6425.7|6400.1|6421.6|6396|0
1627447500000|2021-07-28 04:45:00|6421.5|6395.9|6422.8|6397.2|6424|6398.4|6420.9|6395.3|0
1627447800000|2021-07-28 04:50:00|6423|6397.4|6421.6|6396|6423.3|6397.7|6420.4|6394.8|0
1627448100000|2021-07-28 04:55:00|6420.6|6395|6421.7|6396.1|6421.7|6396.1|6417.2|6391.6|0
1627448400000|2021-07-28 05:00:00|6422|6396.4|6418.5|6392.9|6422|6396.4|6418.4|6392.8|0
1627448700000|2021-07-28 05:05:00|6420.2|6394.6|6420|6394.4|6420.5|6394.9|6417.6|6392|0
1627449000000|2021-07-28 05:10:00|6419.6|6394|6421.7|6396.1|6424.3|6398.7|6418.4|6392.8|0
1627449300000|2021-07-28 05:15:00|6422.2|6396.6|6419.7|6394.1|6422.2|6396.6|6417.6|6392|0
1627449600000|2021-07-28 05:20:00|6418.5|6392.9|6419.8|6394.2|6419.8|6394.2|6417.6|6392|0
1627449900000|2021-07-28 05:25:00|6419.9|6394.3|6419.2|6393.6|6420.5|6394.9|6419|6393.4|0
1627450200000|2021-07-28 05:30:00|6418|6392.4|6416.1|6390.5|6418.8|6393.2|6415.3|6389.7|0
1627450500000|2021-07-28 05:35:00|6416|6390.4|6419.5|6393.9|6419.5|6393.9|6415|6389.4|0
1627450800000|2021-07-28 05:40:00|6419.3|6393.7|6422.2|6396.6|6422.2|6396.6|6417.6|6392|0
1627451100000|2021-07-28 05:45:00|6422.7|6397.1|6421.8|6396.2|6423.4|6397.8|6421.2|6395.6|0
1627451400000|2021-07-28 05:50:00|6424.9|6399.3|6428.2|6402.6|6429.1|6403.5|6424.9|6399.3|0
1627451700000|2021-07-28 05:55:00|6426.4|6400.8|6426.5|6400.9|6429.3|6403.7|6424.5|6398.9|0
1627517400000|2021-07-29 00:10:00|6397.3|6371.7|6405.8|6380.2|6405.8|6380.2|6396.7|6371.1|0
1627517700000|2021-07-29 00:15:00|6404.8|6379.2|6408.8|6383.2|6409.5|6383.9|6400.4|6374.8|0
1627518000000|2021-07-29 00:20:00|6409.4|6383.8|6420.4|6394.8|6422.4|6396.8|6409.4|6383.8|0
1627518300000|2021-07-29 00:25:00|6422.6|6397|6411.4|6385.8|6422.6|6397|6411.4|6385.8|0
1627518600000|2021-07-29 00:30:00|6411.9|6386.3|6405.9|6380.3|6411.9|6386.3|6405.8|6380.2|0
1627518900000|2021-07-29 00:35:00|6406.2|6380.6|6417.5|6391.9|6417.5|6391.9|6406.2|6380.6|0
1627519200000|2021-07-29 00:40:00|6418.1|6392.5|6417.9|6392.3|6418.1|6392.5|6414.5|6388.9|0
1627519500000|2021-07-29 00:45:00|6417.1|6391.5|6418.1|6392.5|6420.5|6394.9|6417.1|6391.5|0
1627519800000|2021-07-29 00:50:00|6418.4|6392.8|6417.2|6391.6|6419.4|6393.8|6416.6|6391|0
1627520100000|2021-07-29 00:55:00|6418.6|6393|6417.2|6391.6|6418.7|6393.1|6415.2|6389.6|0
1627520400000|2021-07-29 01:00:00|6417.5|6391.9|6417.2|6391.6|6419.7|6394.1|6417.2|6391.6|0
1627520700000|2021-07-29 01:05:00|6416.8|6391.2|6414.1|6388.5|6416.8|6391.2|6413|6387.4|0
1627521000000|2021-07-29 01:10:00|6412.4|6386.8|6413.6|6388|6414.7|6389.1|6412.3|6386.7|0
1627521300000|2021-07-29 01:15:00|6413.7|6388.1|6414.9|6389.3|6414.9|6389.3|6411.2|6385.6|0
1627521600000|2021-07-29 01:20:00|6416.4|6390.8|6420.8|6395.2|6423.1|6397.5|6416.4|6390.8|0
1627521900000|2021-07-29 01:25:00|6419.8|6394.2|6417.1|6391.5|6419.8|6394.2|6416.1|6390.5|0
1627522200000|2021-07-29 01:30:00|6415.8|6390.2|6413.1|6387.5|6417.7|6392.1|6411.4|6385.8|0
1627522500000|2021-07-29 01:35:00|6412.4|6386.8|6415.7|6390.1|6415.7|6390.1|6412.4|6386.8|0
1627522800000|2021-07-29 01:40:00|6416.7|6391.1|6422.4|6396.8|6423|6397.4|6416.7|6391.1|0
1627523100000|2021-07-29 01:45:00|6421.6|6396|6416.8|6391.2|6421.6|6396|6416.6|6391|0
1627523400000|2021-07-29 01:50:00|6416.9|6391.3|6416.6|6391|6416.9|6391.3|6413.7|6388.1|0
1627523700000|2021-07-29 01:55:00|6416|6390.4|6415.7|6390.1|6416|6390.4|6413.3|6387.7|0
1627524000000|2021-07-29 02:00:00|6415.3|6389.7|6418.7|6393.1|6419.2|6393.6|6415.3|6389.7|0
1627524300000|2021-07-29 02:05:00|6424.1|6398.5|6422.7|6397.1|6430|6404.4|6422.7|6397.1|0
1627524600000|2021-07-29 02:10:00|6422.8|6397.2|6421.9|6396.3|6425.6|6400|6421.9|6396.3|0
1627524900000|2021-07-29 02:15:00|6422.8|6397.2|6422.9|6397.3|6423.3|6397.7|6421.4|6395.8|0
1627525200000|2021-07-29 02:20:00|6422.1|6396.5|6419.5|6393.9|6422.4|6396.8|6419.5|6393.9|0
1627525500000|2021-07-29 02:25:00|6419.6|6394|6418.8|6393.2|6420.6|6395|6417.5|6391.9|0
1627525800000|2021-07-29 02:30:00|6418.3|6392.7|6418|6392.4|6421|6395.4|6417.9|6392.3|0
1627526100000|2021-07-29 02:35:00|6417.6|6392|6421.6|6396|6421.6|6396|6417.5|6391.9|0
1627526400000|2021-07-29 02:40:00|6421.7|6396.1|6423.1|6397.5|6423.6|6398|6419.3|6393.7|0
1627526700000|2021-07-29 02:45:00|6422|6396.4|6421.1|6395.5|6422|6396.4|6420.8|6395.2|0
1627527000000|2021-07-29 02:50:00|6421|6395.4|6421.6|6396|6422.9|6397.3|6420.1|6394.5|0
1627527300000|2021-07-29 02:55:00|6420.8|6395.2|6417|6391.4|6421.1|6395.5|6416.8|6391.2|0
1627527600000|2021-07-29 03:00:00|6416.9|6391.3|6422.1|6396.5|6422.1|6396.5|6416.9|6391.3|0
1627527900000|2021-07-29 03:05:00|6422.3|6396.7|6421.3|6395.7|6423.2|6397.6|6421.1|6395.5|0
1627528200000|2021-07-29 03:10:00|6420.9|6395.3|6422.5|6396.9|6423.2|6397.6|6420.9|6395.3|0
1627528500000|2021-07-29 03:15:00|6422|6396.4|6420.3|6394.7|6422.1|6396.5|6420.3|6394.7|0
1627528800000|2021-07-29 03:20:00|6420.9|6395.3|6418.7|6393.1|6420.9|6395.3|6417.5|6391.9|0
1627529100000|2021-07-29 03:25:00|6417.7|6392.1|6420.5|6394.9|6420.7|6395.1|6417.7|6392.1|0
1627529400000|2021-07-29 03:30:00|6419.8|6394.2|6419.7|6394.1|6422.2|6396.6|6419.3|6393.7|0
1627529700000|2021-07-29 03:35:00|6420.1|6394.5|6423.5|6397.9|6424.4|6398.8|6420.1|6394.5|0
1627530000000|2021-07-29 03:40:00|6423.9|6398.3|6423.2|6397.6|6424.7|6399.1|6422.3|6396.7|0
1627530300000|2021-07-29 03:45:00|6423.5|6397.9|6421.5|6395.9|6425.2|6399.6|6420.9|6395.3|0
1627530600000|2021-07-29 03:50:00|6421.8|6396.2|6419.4|6393.8|6422.8|6397.2|6419.4|6393.8|0
1627530900000|2021-07-29 03:55:00|6419.9|6394.3|6418.5|6392.9|6419.9|6394.3|6418.2|6392.6|0
1627531200000|2021-07-29 04:00:00|6418.4|6392.8|6418|6392.4|6419|6393.4|6417.4|6391.8|0
1627531500000|2021-07-29 04:05:00|6417.7|6392.1|6417.5|6391.9|6419.1|6393.5|6417.5|6391.9|0
1627531800000|2021-07-29 04:10:00|6418.4|6392.8|6421.9|6396.3|6423|6397.4|6418.4|6392.8|0
1627532100000|2021-07-29 04:15:00|6422.7|6397.1|6424.4|6398.8|6426.1|6400.5|6422.7|6397.1|0
1627532400000|2021-07-29 04:20:00|6424.8|6399.2|6423.9|6398.3|6425.8|6400.2|6423.5|6397.9|0
1627532700000|2021-07-29 04:25:00|6423.6|6398|6421.8|6396.2|6423.8|6398.2|6421|6395.4|0
1627533000000|2021-07-29 04:30:00|6420.6|6395|6420.8|6395.2|6423.6|6398|6420.6|6395|0
1627533300000|2021-07-29 04:35:00|6420.9|6395.3|6415|6389.4|6420.9|6395.3|6414.5|6388.9|0
1627533600000|2021-07-29 04:40:00|6414.9|6389.3|6413.9|6388.3|6415.5|6389.9|6413.6|6388|0
1627533900000|2021-07-29 04:45:00|6414.9|6389.3|6414.6|6389|6417.1|6391.5|6414.6|6389|0
1627534200000|2021-07-29 04:50:00|6415.4|6389.8|6413.9|6388.3|6415.9|6390.3|6413.9|6388.3|0
1627534500000|2021-07-29 04:55:00|6413.3|6387.7|6412.7|6387.1|6413.3|6387.7|6410.9|6385.3|0
1627534800000|2021-07-29 05:00:00|6413.3|6387.7|6411.1|6385.5|6413.3|6387.7|6410.4|6384.8|0
1627535100000|2021-07-29 05:05:00|6410.5|6384.9|6412.8|6387.2|6412.8|6387.2|6408.7|6383.1|0
1627535400000|2021-07-29 05:10:00|6413.1|6387.5|6415.6|6390|6416.4|6390.8|6413.1|6387.5|0
1627535700000|2021-07-29 05:15:00|6415.4|6389.8|6417.7|6392.1|6417.7|6392.1|6414.1|6388.5|0
1627536000000|2021-07-29 05:20:00|6417.8|6392.2|6419.3|6393.7|6421.6|6396|6417.4|6391.8|0
1627536300000|2021-07-29 05:25:00|6418.5|6392.9|6420.1|6394.5|6420.7|6395.1|6418.5|6392.9|0
1627536600000|2021-07-29 05:30:00|6420.2|6394.6|6419.2|6393.6|6420.6|6395|6419.1|6393.5|0
1627536900000|2021-07-29 05:35:00|6419.3|6393.7|6418.1|6392.5|6420.1|6394.5|6418.1|6392.5|0
1627537200000|2021-07-29 05:40:00|6417.9|6392.3|6415.1|6389.5|6417.9|6392.3|6414.4|6388.8|0
1627537500000|2021-07-29 05:45:00|6417.5|6391.9|6417.2|6391.6|6418.1|6392.5|6415.7|6390.1|0
1627537800000|2021-07-29 05:50:00|6416.8|6391.2|6420|6394.4|6420|6394.4|6416.6|6391|0
1627538100000|2021-07-29 05:55:00|6421.1|6395.5|6417.3|6391.7|6421.1|6395.5|6417.3|6391.7|0
1627603800000|2021-07-30 00:10:00|6437.9|6412.2|6454.5|6428.7|6454.5|6428.7|6437.9|6412.2|0
1627604100000|2021-07-30 00:15:00|6455.8|6430|6446.3|6420.5|6455.8|6430|6446.2|6420.4|0
1627604400000|2021-07-30 00:20:00|6448.6|6422.8|6443.9|6418.1|6448.6|6422.8|6440.6|6414.8|0
1627604700000|2021-07-30 00:25:00|6442.4|6416.6|6441.7|6415.9|6443.4|6417.6|6441|6415.2|0
1627605000000|2021-07-30 00:30:00|6443.6|6417.8|6444.3|6418.5|6449.2|6423.4|6443.6|6417.8|0
1627605300000|2021-07-30 00:35:00|6441.3|6415.5|6430.1|6404.5|6441.3|6415.5|6429.8|6404.2|0
1627605600000|2021-07-30 00:40:00|6430.8|6405.2|6428.4|6402.8|6430.8|6405.2|6426.9|6401.3|0
1627605900000|2021-07-30 00:45:00|6427.7|6402.1|6425.5|6399.9|6429.2|6403.6|6422.9|6397.3|0
1627606200000|2021-07-30 00:50:00|6422.1|6396.5|6417.3|6391.7|6424.3|6398.7|6417.3|6391.7|0
1627606500000|2021-07-30 00:55:00|6418.7|6393.1|6422.8|6397.2|6424|6398.4|6417.9|6392.3|0
1627606800000|2021-07-30 01:00:00|6423.6|6398|6427.4|6401.8|6427.4|6401.8|6421.5|6395.9|0
1627607100000|2021-07-30 01:05:00|6427.2|6401.6|6427.9|6402.3|6429.4|6403.8|6427.2|6401.6|0
1627607400000|2021-07-30 01:10:00|6428.3|6402.7|6427.4|6401.8|6428.8|6403.2|6426.1|6400.5|0
1627607700000|2021-07-30 01:15:00|6426.4|6400.8|6427.7|6402.1|6429.7|6404.1|6426.4|6400.8|0
1627608000000|2021-07-30 01:20:00|6428|6402.4|6429.4|6403.8|6429.9|6404.3|6428|6402.4|0
1627608300000|2021-07-30 01:25:00|6429.6|6404|6424.6|6399|6430.8|6405.2|6424.6|6399|0
1627608600000|2021-07-30 01:30:00|6424.3|6398.7|6421.2|6395.6|6424.6|6399|6421.2|6395.6|0
1627608900000|2021-07-30 01:35:00|6420.3|6394.7|6425.3|6399.7|6425.3|6399.7|6419.6|6394|0
1627609200000|2021-07-30 01:40:00|6424.1|6398.5|6424.1|6398.5|6424.1|6398.5|6422.2|6396.6|0
1627609500000|2021-07-30 01:45:00|6426.2|6400.6|6423.5|6397.9|6426.4|6400.8|6423.4|6397.8|0
1627609800000|2021-07-30 01:50:00|6423|6397.4|6425.9|6400.3|6426.7|6401.1|6419.5|6393.9|0
1627610100000|2021-07-30 01:55:00|6427.1|6401.5|6428.6|6403|6428.6|6403|6424.1|6398.5|0
1627610400000|2021-07-30 02:00:00|6429.3|6403.7|6430.2|6404.6|6430.2|6404.6|6427|6401.4|0
1627610700000|2021-07-30 02:05:00|6430.8|6405.2|6432.7|6407.1|6434.2|6408.6|6430.6|6405|0
1627611000000|2021-07-30 02:10:00|6431.8|6406.2|6436.7|6411.1|6437|6411.4|6431.8|6406.2|0
1627611300000|2021-07-30 02:15:00|6437.1|6411.5|6441.2|6415.4|6441.2|6415.4|6437.1|6411.5|0
1627611600000|2021-07-30 02:20:00|6441.9|6416.1|6445.2|6419.4|6447.4|6421.6|6441.9|6416.1|0
1627611900000|2021-07-30 02:25:00|6445.6|6419.8|6444.7|6418.9|6446.1|6420.3|6444.6|6418.8|0
1627612200000|2021-07-30 02:30:00|6444.6|6418.8|6449|6423.2|6451|6425.2|6444.6|6418.8|0
1627612500000|2021-07-30 02:35:00|6448.3|6422.5|6446.1|6420.3|6448.4|6422.6|6446.1|6420.3|0
1627612800000|2021-07-30 02:40:00|6445.9|6420.1|6448.4|6422.6|6448.4|6422.6|6445.8|6420|0
1627613100000|2021-07-30 02:45:00|6448.3|6422.5|6446.9|6421.1|6448.3|6422.5|6442.6|6416.8|0
1627613400000|2021-07-30 02:50:00|6446.8|6421|6447.1|6421.3|6448.6|6422.8|6446|6420.2|0
1627613700000|2021-07-30 02:55:00|6444.8|6419|6442.7|6416.9|6447.4|6421.6|6442.7|6416.9|0
1627614000000|2021-07-30 03:00:00|6442.3|6416.5|6442.9|6417.1|6445.6|6419.8|6442.3|6416.5|0
1627614300000|2021-07-30 03:05:00|6444.8|6419|6441.5|6415.7|6445.2|6419.4|6441.5|6415.7|0
1627614600000|2021-07-30 03:10:00|6441.2|6415.4|6440.9|6415.1|6443.3|6417.5|6440.4|6414.6|0
1627614900000|2021-07-30 03:15:00|6441.4|6415.6|6440.9|6415.1|6442.3|6416.5|6440|6414.2|0
1627615200000|2021-07-30 03:20:00|6441.4|6415.6|6436.5|6410.9|6441.4|6415.6|6436.5|6410.9|0
1627615500000|2021-07-30 03:25:00|6436.2|6410.6|6438.3|6412.5|6440.9|6415.1|6436.2|6410.6|0
1627615800000|2021-07-30 03:30:00|6438.1|6412.3|6439.6|6413.8|6439.6|6413.8|6437.2|6411.6|0
1627616100000|2021-07-30 03:35:00|6440.1|6414.3|6443.1|6417.3|6443.1|6417.3|6440.1|6414.3|0
1627616400000|2021-07-30 03:40:00|6442.3|6416.5|6441.2|6415.4|6442.3|6416.5|6439.6|6413.8|0
1627616700000|2021-07-30 03:45:00|6441.3|6415.5|6443.1|6417.3|6443.5|6417.7|6441.3|6415.5|0
1627617000000|2021-07-30 03:50:00|6445|6419.2|6446.8|6421|6447.8|6422|6445|6419.2|0
1627617300000|2021-07-30 03:55:00|6444.8|6419|6445|6419.2|6447.5|6421.7|6443.8|6418|0
1627617600000|2021-07-30 04:00:00|6447.5|6421.7|6447|6421.2|6448.9|6423.1|6446.6|6420.8|0
1627617900000|2021-07-30 04:05:00|6447.6|6421.8|6451.9|6426.1|6451.9|6426.1|6447.6|6421.8|0
1627618200000|2021-07-30 04:10:00|6451.7|6425.9|6450.9|6425.1|6451.7|6425.9|6450.2|6424.4|0
1627618500000|2021-07-30 04:15:00|6450.2|6424.4|6451.5|6425.7|6451.7|6425.9|6450.2|6424.4|0
1627618800000|2021-07-30 04:20:00|6451.6|6425.8|6448.7|6422.9|6451.6|6425.8|6448.7|6422.9|0
1627619100000|2021-07-30 04:25:00|6448.6|6422.8|6447.4|6421.6|6449.1|6423.3|6447.4|6421.6|0
1627619400000|2021-07-30 04:30:00|6447.3|6421.5|6448|6422.2|6448.5|6422.7|6443.9|6418.1|0
1627619700000|2021-07-30 04:35:00|6447.6|6421.8|6447.4|6421.6|6447.9|6422.1|6446.2|6420.4|0
1627620000000|2021-07-30 04:40:00|6449.3|6423.5|6448.6|6422.8|6449.3|6423.5|6448|6422.2|0
1627620300000|2021-07-30 04:45:00|6449|6423.2|6451.6|6425.8|6452.4|6426.6|6449|6423.2|0
1627620600000|2021-07-30 04:50:00|6452|6426.2|6452.1|6426.3|6453.6|6427.8|6452|6426.2|0
1627620900000|2021-07-30 04:55:00|6452.2|6426.4|6452|6426.2|6452.7|6426.9|6450.8|6425|0
1627621200000|2021-07-30 05:00:00|6455.1|6429.3|6449.6|6423.8|6455.1|6429.3|6449.6|6423.8|0
1627621500000|2021-07-30 05:05:00|6448|6422.2|6447.7|6421.9|6448.5|6422.7|6446.7|6420.9|0
1627621800000|2021-07-30 05:10:00|6446.9|6421.1|6438.8|6413|6446.9|6421.1|6438.5|6412.7|0
1627622100000|2021-07-30 05:15:00|6440.7|6414.9|6436.8|6411.2|6440.7|6414.9|6436.8|6411.2|0
1627622400000|2021-07-30 05:20:00|6436.4|6410.8|6436.2|6410.6|6436.8|6411.2|6433.9|6408.3|0
1627622700000|2021-07-30 05:25:00|6435.5|6409.9|6433.7|6408.1|6437.7|6412.1|6432.4|6406.8|0
1627623000000|2021-07-30 05:30:00|6433.3|6407.7|6436.9|6411.3|6438.2|6412.4|6433.3|6407.7|0
1627623300000|2021-07-30 05:35:00|6438.9|6413.1|6438|6412.2|6441.5|6415.7|6438|6412.2|0
1627623600000|2021-07-30 05:40:00|6436.6|6411|6436|6410.4|6436.6|6411|6435.1|6409.5|0
1627623900000|2021-07-30 05:45:00|6436.2|6410.6|6434.3|6408.7|6437.5|6411.9|6433.2|6407.6|0
1627624200000|2021-07-30 05:50:00|6434.6|6409|6434.4|6408.8|6434.7|6409.1|6432.6|6407|0
1627624500000|2021-07-30 05:55:00|6434.7|6409.1|6428.6|6403|6434.7|6409.1|6427.7|6402.1|0
1627863000000|2021-08-02 00:10:00|6458.7|6432.9|6470.3|6444.5|6473.6|6447.8|6458.1|6432.3|0
1627863300000|2021-08-02 00:15:00|6468.1|6442.3|6465.3|6439.5|6468.4|6442.6|6463.6|6437.8|0
1627863600000|2021-08-02 00:20:00|6467.7|6441.9|6477.9|6452.1|6477.9|6452.1|6467.7|6441.9|0
1627863900000|2021-08-02 00:25:00|6478.7|6452.9|6486.5|6460.7|6487|6461.2|6478.7|6452.9|0
1627864200000|2021-08-02 00:30:00|6485.3|6459.5|6485.3|6459.5|6490.3|6464.3|6483|6457.2|0
1627864500000|2021-08-02 00:35:00|6484.4|6458.6|6486.5|6460.7|6486.5|6460.7|6481.9|6456.1|0
1627864800000|2021-08-02 00:40:00|6484.4|6458.6|6482.1|6456.3|6484.4|6458.6|6482.1|6456.3|0
1627865100000|2021-08-02 00:45:00|6484.7|6458.9|6490.4|6464.4|6492.2|6466.2|6484.7|6458.9|0
1627865400000|2021-08-02 00:50:00|6490.3|6464.3|6490.1|6464.1|6492.2|6466.2|6488.1|6462.1|0
1627865700000|2021-08-02 00:55:00|6489|6463|6495.4|6469.4|6495.4|6469.4|6487.8|6462|0
1627866000000|2021-08-02 01:00:00|6496.4|6470.4|6502.1|6476.1|6503.7|6477.7|6496.4|6470.4|0
1627866300000|2021-08-02 01:05:00|6502.6|6476.6|6509.6|6483.6|6509.6|6483.6|6502.6|6476.6|0
1627866600000|2021-08-02 01:10:00|6510.2|6484.2|6511.7|6485.7|6511.7|6485.7|6506.8|6480.8|0
1627866900000|2021-08-02 01:15:00|6512.7|6486.7|6521.9|6495.9|6521.9|6495.9|6512.7|6486.7|0
1627867200000|2021-08-02 01:20:00|6521.4|6495.4|6519.3|6493.3|6523.6|6497.6|6519|6493|0
1627867500000|2021-08-02 01:25:00|6519.1|6493.1|6525|6499|6525|6499|6518.4|6492.4|0
1627867800000|2021-08-02 01:30:00|6526.1|6500.1|6530.7|6504.7|6532|6506|6526.1|6500.1|0
1627868100000|2021-08-02 01:35:00|6528.7|6502.7|6526.1|6500.1|6528.7|6502.7|6525|6499|0
1627868400000|2021-08-02 01:40:00|6526.9|6500.9|6527.9|6501.9|6530.2|6504.2|6526.9|6500.9|0
1627868700000|2021-08-02 01:45:00|6527.6|6501.6|6526.8|6500.8|6528.6|6502.6|6525.9|6499.9|0
1627869000000|2021-08-02 01:50:00|6528.9|6502.9|6528.2|6502.2|6530.3|6504.3|6528|6502|0
1627869300000|2021-08-02 01:55:00|6526.6|6500.6|6528.3|6502.3|6528.4|6502.4|6525.7|6499.7|0
1627869600000|2021-08-02 02:00:00|6528|6502|6532.6|6506.6|6533.7|6507.7|6528|6502|0
1627869900000|2021-08-02 02:05:00|6532.5|6506.5|6537.8|6511.8|6538.3|6512.1|6532.2|6506.2|0
1627870200000|2021-08-02 02:10:00|6537.7|6511.7|6538.5|6512.3|6540.8|6514.6|6537.7|6511.7|0
1627870500000|2021-08-02 02:15:00|6540.3|6514.1|6537.5|6511.5|6540.3|6514.1|6536.7|6510.7|0
1627870800000|2021-08-02 02:20:00|6537.8|6511.8|6535.2|6509.2|6538.4|6512.2|6534.4|6508.4|0
1627871100000|2021-08-02 02:25:00|6535.7|6509.7|6534.8|6508.8|6535.7|6509.7|6532.2|6506.2|0
1627871400000|2021-08-02 02:30:00|6535.2|6509.2|6538.2|6512|6538.2|6512|6534.3|6508.3|0
1627871700000|2021-08-02 02:35:00|6538.7|6512.5|6543.3|6517.1|6544|6517.8|6538.7|6512.5|0
1627872000000|2021-08-02 02:40:00|6543.5|6517.3|6542.8|6516.6|6543.8|6517.6|6542.4|6516.2|0
1627872300000|2021-08-02 02:45:00|6542.1|6515.9|6547.8|6521.6|6547.8|6521.6|6542.1|6515.9|0
1627872600000|2021-08-02 02:50:00|6548.2|6522|6553.5|6527.3|6553.5|6527.3|6547.7|6521.5|0
1627872900000|2021-08-02 02:55:00|6554.2|6528|6556.9|6530.7|6557.6|6531.4|6554.2|6528|0
1627873200000|2021-08-02 03:00:00|6557|6530.8|6558.4|6532.2|6560.7|6534.5|6556.4|6530.2|0
1627873500000|2021-08-02 03:05:00|6558.7|6532.5|6558.9|6532.7|6561|6534.8|6558.7|6532.5|0
1627873800000|2021-08-02 03:10:00|6559.2|6533|6558.4|6532.2|6559.2|6533|6557.2|6531|0
1627874100000|2021-08-02 03:15:00|6558|6531.8|6558.3|6532.1|6560.8|6534.6|6558|6531.8|0
1627874400000|2021-08-02 03:20:00|6556.6|6530.4|6558.2|6532|6558.7|6532.5|6556.6|6530.4|0
1627874700000|2021-08-02 03:25:00|6557.5|6531.3|6558.3|6532.1|6560.2|6534|6556.3|6530.1|0
1627875000000|2021-08-02 03:30:00|6559.1|6532.9|6557.7|6531.5|6559.1|6532.9|6556.4|6530.2|0
1627875300000|2021-08-02 03:35:00|6558.3|6532.1|6556|6529.8|6558.3|6532.1|6556|6529.8|0
1627875600000|2021-08-02 03:40:00|6557.1|6530.9|6554.8|6528.6|6557.1|6530.9|6554.8|6528.6|0
1627875900000|2021-08-02 03:45:00|6555.9|6529.7|6564.2|6538|6565|6538.8|6555.9|6529.7|0
1627876200000|2021-08-02 03:50:00|6563.2|6537|6564.8|6538.6|6565.4|6539.2|6563.2|6537|0
1627876500000|2021-08-02 03:55:00|6563.3|6537.1|6560.7|6534.5|6565|6538.8|6560.2|6534|0
1627876800000|2021-08-02 04:00:00|6560.2|6534|6557.3|6531.1|6560.6|6534.4|6557.3|6531.1|0
1627877100000|2021-08-02 04:05:00|6557.4|6531.2|6558.2|6532|6558.6|6532.4|6555.6|6529.4|0
1627877400000|2021-08-02 04:10:00|6559|6532.8|6557.6|6531.4|6559.5|6533.3|6557.6|6531.4|0
1627877700000|2021-08-02 04:15:00|6557.8|6531.6|6557.6|6531.4|6558.7|6532.5|6557.5|6531.3|0
1627878000000|2021-08-02 04:20:00|6558.2|6532|6557.2|6531|6559.4|6533.2|6557.2|6531|0
1627878300000|2021-08-02 04:25:00|6556.4|6530.2|6556.9|6530.7|6556.9|6530.7|6554.4|6528.2|0
1627878600000|2021-08-02 04:30:00|6557.6|6531.4|6558.9|6532.7|6559.5|6533.3|6557.1|6530.9|0
1627878900000|2021-08-02 04:35:00|6559.9|6533.7|6559.8|6533.6|6560.3|6534.1|6558.8|6532.6|0
1627879200000|2021-08-02 04:40:00|6558|6531.8|6558.5|6532.3|6558.9|6532.7|6557.4|6531.2|0
1627879500000|2021-08-02 04:45:00|6558.2|6532|6554.4|6528.2|6558.2|6532|6553.8|6527.6|0
1627879800000|2021-08-02 04:50:00|6553.4|6527.2|6551.2|6525|6553.4|6527.2|6551.2|6525|0
1627880100000|2021-08-02 04:55:00|6550.6|6524.4|6548.2|6522|6551.4|6525.2|6548.2|6522|0
1627880400000|2021-08-02 05:00:00|6548.6|6522.4|6549.9|6523.7|6550.5|6524.3|6548.6|6522.4|0
1627880700000|2021-08-02 05:05:00|6549.4|6523.2|6555.5|6529.3|6556.1|6529.9|6549.4|6523.2|0
1627881000000|2021-08-02 05:10:00|6556.7|6530.5|6556.7|6530.5|6556.9|6530.7|6554.9|6528.7|0
1627881300000|2021-08-02 05:15:00|6557.1|6530.9|6552.9|6526.7|6557.1|6530.9|6552.9|6526.7|0
1627881600000|2021-08-02 05:20:00|6551.8|6525.6|6551|6524.8|6552.2|6526|6549.8|6523.6|0
1627881900000|2021-08-02 05:25:00|6550.8|6524.6|6546.3|6520.1|6551.1|6524.9|6546.3|6520.1|0
1627882200000|2021-08-02 05:30:00|6545.2|6519|6546.1|6519.9|6546.1|6519.9|6542.8|6516.6|0
1627882500000|2021-08-02 05:35:00|6546.7|6520.5|6544.8|6518.6|6546.7|6520.5|6543.5|6517.3|0
1627882800000|2021-08-02 05:40:00|6544.3|6518.1|6537|6511|6545|6518.8|6537|6511|0
1627883100000|2021-08-02 05:45:00|6536.3|6510.3|6535.6|6509.6|6537.4|6511.4|6533.3|6507.3|0
1627883400000|2021-08-02 05:50:00|6535.5|6509.5|6535.7|6509.7|6540.7|6514.5|6535.5|6509.5|0
1627883700000|2021-08-02 05:55:00|6536|6510|6537.5|6511.5|6541.2|6515|6536|6510|0
1627949400000|2021-08-03 00:10:00|6518|6492|6518.3|6492.3|6521.7|6495.7|6515.4|6489.4|0
1627949700000|2021-08-03 00:15:00|6517.7|6491.7|6522.3|6496.3|6523.8|6497.8|6517.7|6491.7|0
1627950000000|2021-08-03 00:20:00|6521.4|6495.4|6524.1|6498.1|6529.5|6503.5|6521.4|6495.4|0
1627950300000|2021-08-03 00:25:00|6525|6499|6540.5|6514.3|6540.5|6514.3|6525|6499|0
1627950600000|2021-08-03 00:30:00|6538.9|6512.7|6537.1|6511.1|6538.9|6512.7|6533.2|6507.2|0
1627950900000|2021-08-03 00:35:00|6536.1|6510.1|6533.5|6507.5|6536.1|6510.1|6531.5|6505.5|0
1627951200000|2021-08-03 00:40:00|6533.3|6507.3|6528.9|6502.9|6535.1|6509.1|6528.9|6502.9|0
1627951500000|2021-08-03 00:45:00|6528.2|6502.2|6528.7|6502.7|6532.8|6506.8|6528.2|6502.2|0
1627951800000|2021-08-03 00:50:00|6527.6|6501.6|6526.9|6500.9|6530.9|6504.9|6525.6|6499.6|0
1627952100000|2021-08-03 00:55:00|6526.6|6500.6|6526.8|6500.8|6531.6|6505.6|6526|6500|0
1627952400000|2021-08-03 01:00:00|6529.4|6503.4|6520.2|6494.2|6529.4|6503.4|6520.2|6494.2|0
1627952700000|2021-08-03 01:05:00|6521.6|6495.6|6518.8|6492.8|6521.9|6495.9|6516.3|6490.3|0
1627953000000|2021-08-03 01:10:00|6520|6494|6514|6488|6520|6494|6514|6488|0
1627953300000|2021-08-03 01:15:00|6513|6487|6515.2|6489.2|6515.2|6489.2|6509.3|6483.3|0
1627953600000|2021-08-03 01:20:00|6516.1|6490.1|6513.5|6487.5|6518.8|6492.8|6513.3|6487.3|0
1627953900000|2021-08-03 01:25:00|6514.1|6488.1|6515.8|6489.8|6515.8|6489.8|6512.3|6486.3|0
1627954200000|2021-08-03 01:30:00|6515.7|6489.7|6522.4|6496.4|6522.4|6496.4|6515.7|6489.7|0
1627954500000|2021-08-03 01:35:00|6523.4|6497.4|6528|6502|6529.5|6503.5|6523.1|6497.1|0
1627954800000|2021-08-03 01:40:00|6526.8|6500.8|6519.4|6493.4|6526.8|6500.8|6519.4|6493.4|0
1627955100000|2021-08-03 01:45:00|6520.4|6494.4|6516.7|6490.7|6520.4|6494.4|6516.3|6490.3|0
1627955400000|2021-08-03 01:50:00|6516.5|6490.5|6518|6492|6518|6492|6515.4|6489.4|0
1627955700000|2021-08-03 01:55:00|6514.1|6488.1|6516.5|6490.5|6516.5|6490.5|6514.1|6488.1|0
1627956000000|2021-08-03 02:00:00|6517.1|6491.1|6509.9|6483.9|6520.6|6494.6|6509.9|6483.9|0
1627956300000|2021-08-03 02:05:00|6508.5|6482.5|6509.5|6483.5|6510|6484|6508.5|6482.5|0
1627956600000|2021-08-03 02:10:00|6509|6483|6509.3|6483.3|6509.8|6483.8|6507.9|6481.9|0
1627956900000|2021-08-03 02:15:00|6509.1|6483.1|6506.3|6480.3|6510.8|6484.8|6506.3|6480.3|0
1627957200000|2021-08-03 02:20:00|6505.8|6479.8|6507.9|6481.9|6509|6483|6505.8|6479.8|0
1627957500000|2021-08-03 02:25:00|6508.7|6482.7|6514.2|6488.2|6514.2|6488.2|6508.7|6482.7|0
1627957800000|2021-08-03 02:30:00|6516.5|6490.5|6517.3|6491.3|6518.7|6492.7|6515.1|6489.1|0
1627958100000|2021-08-03 02:35:00|6517.6|6491.6|6513.4|6487.4|6518|6492|6511.8|6485.8|0
1627958400000|2021-08-03 02:40:00|6513.3|6487.3|6513.6|6487.6|6513.6|6487.6|6509.4|6483.4|0
1627958700000|2021-08-03 02:45:00|6513.2|6487.2|6513.6|6487.6|6515.7|6489.7|6513.2|6487.2|0
1627959000000|2021-08-03 02:50:00|6513|6487|6514|6488|6515.3|6489.3|6513|6487|0
1627959300000|2021-08-03 02:55:00|6514.4|6488.4|6513.5|6487.5|6515.6|6489.6|6513.3|6487.3|0
1627959600000|2021-08-03 03:00:00|6513.9|6487.9|6518.3|6492.3|6518.3|6492.3|6513|6487|0
1627959900000|2021-08-03 03:05:00|6518.1|6492.1|6517|6491|6518.2|6492.2|6515.7|6489.7|0
1627960200000|2021-08-03 03:10:00|6517.3|6491.3|6517.9|6491.9|6517.9|6491.9|6515.1|6489.1|0
1627960500000|2021-08-03 03:15:00|6521.3|6495.3|6521.1|6495.1|6522.2|6496.2|6521.1|6495.1|0
1627960800000|2021-08-03 03:20:00|6518.8|6492.8|6518.8|6492.8|6519.6|6493.6|6518.1|6492.1|0
1627961100000|2021-08-03 03:25:00|6517|6491|6512.8|6486.8|6517|6491|6512.8|6486.8|0
1627961400000|2021-08-03 03:30:00|6513.9|6487.9|6514.9|6488.9|6515.9|6489.9|6513.9|6487.9|0
1627961700000|2021-08-03 03:35:00|6514|6488|6514.2|6488.2|6516.9|6490.9|6514|6488|0
1627962000000|2021-08-03 03:40:00|6514.1|6488.1|6510.4|6484.4|6514.4|6488.4|6509.2|6483.2|0
1627962300000|2021-08-03 03:45:00|6510.2|6484.2|6509|6483|6511.1|6485.1|6509|6483|0
1627962600000|2021-08-03 03:50:00|6509.1|6483.1|6509.6|6483.6|6509.7|6483.7|6507.7|6481.7|0
1627962900000|2021-08-03 03:55:00|6509.1|6483.1|6506.7|6480.7|6510.9|6484.9|6506.7|6480.7|0
1627963200000|2021-08-03 04:00:00|6506.4|6480.4|6511|6485|6511|6485|6506.4|6480.4|0
1627963500000|2021-08-03 04:05:00|6509.5|6483.5|6512.3|6486.3|6513.3|6487.3|6509.5|6483.5|0
1627963800000|2021-08-03 04:10:00|6512.7|6486.7|6513.9|6487.9|6514.5|6488.5|6512.2|6486.2|0
1627964100000|2021-08-03 04:15:00|6514.6|6488.6|6516.2|6490.2|6516.2|6490.2|6514|6488|0
1627964400000|2021-08-03 04:20:00|6516.1|6490.1|6518.1|6492.1|6519.2|6493.2|6515.1|6489.1|0
1627964700000|2021-08-03 04:25:00|6517.8|6491.8|6517.3|6491.3|6519.2|6493.2|6517.3|6491.3|0
1627965000000|2021-08-03 04:30:00|6517.9|6491.9|6509.3|6483.3|6517.9|6491.9|6508.9|6482.9|0
1627965300000|2021-08-03 04:35:00|6507.8|6481.8|6501.8|6475.8|6507.8|6481.8|6501.3|6475.3|0
1627965600000|2021-08-03 04:40:00|6502.3|6476.3|6501.3|6475.3|6504.9|6478.9|6501.3|6475.3|0
1627965900000|2021-08-03 04:45:00|6501|6475|6506.7|6480.7|6506.7|6480.7|6501|6475|0
1627966200000|2021-08-03 04:50:00|6508.6|6482.6|6513.1|6487.1|6513.8|6487.8|6508.6|6482.6|0
1627966500000|2021-08-03 04:55:00|6513.4|6487.4|6515.4|6489.4|6515.6|6489.6|6513.4|6487.4|0
1627966800000|2021-08-03 05:00:00|6516.4|6490.4|6510.1|6484.1|6516.4|6490.4|6509.2|6483.2|0
1627967100000|2021-08-03 05:05:00|6510|6484|6513.2|6487.2|6513.5|6487.5|6510|6484|0
1627967400000|2021-08-03 05:10:00|6511.2|6485.2|6505.6|6479.6|6511.2|6485.2|6505.6|6479.6|0
1627967700000|2021-08-03 05:15:00|6504.6|6478.6|6499.9|6473.9|6504.6|6478.6|6496.7|6470.7|0
1627968000000|2021-08-03 05:20:00|6500.7|6474.7|6501.2|6475.2|6504.1|6478.1|6500.4|6474.4|0
1627968300000|2021-08-03 05:25:00|6502.4|6476.4|6502.5|6476.5|6503.6|6477.6|6502.4|6476.4|0
1627968600000|2021-08-03 05:30:00|6502.8|6476.8|6501.1|6475.1|6505.2|6479.2|6500.7|6474.7|0
1627968900000|2021-08-03 05:35:00|6500.9|6474.9|6501.1|6475.1|6504.1|6478.1|6500.9|6474.9|0
1627969200000|2021-08-03 05:40:00|6501.6|6475.6|6501|6475|6503.1|6477.1|6499.2|6473.2|0
1627969500000|2021-08-03 05:45:00|6501.5|6475.5|6512.9|6486.9|6512.9|6486.9|6501.5|6475.5|0
1627969800000|2021-08-03 05:50:00|6512.6|6486.6|6508.9|6482.9|6515.9|6489.9|6508.9|6482.9|0
1627970100000|2021-08-03 05:55:00|6510|6484|6510.7|6484.7|6515.6|6489.6|6510|6484|0
1628035800000|2021-08-04 00:10:00|6538.9|6512.7|6538.4|6512.2|6540.9|6514.7|6533.7|6507.7|0
1628036100000|2021-08-04 00:15:00|6536.9|6510.9|6534|6508|6536.9|6510.9|6529.8|6503.8|0
1628036400000|2021-08-04 00:20:00|6536.5|6510.5|6531.7|6505.7|6537.9|6511.9|6530.6|6504.6|0
1628036700000|2021-08-04 00:25:00|6530.4|6504.4|6541.2|6515|6541.2|6515|6530.4|6504.4|0
1628037000000|2021-08-04 00:30:00|6542.2|6516|6543.7|6517.5|6545|6518.8|6541.4|6515.2|0
1628037300000|2021-08-04 00:35:00|6543.6|6517.4|6541.3|6515.1|6543.7|6517.5|6540.9|6514.7|0
1628037600000|2021-08-04 00:40:00|6540.7|6514.5|6532.4|6506.4|6540.7|6514.5|6531.2|6505.2|0
1628037900000|2021-08-04 00:45:00|6531.4|6505.4|6530.7|6504.7|6531.4|6505.4|6525.6|6499.6|0
1628038200000|2021-08-04 00:50:00|6530.9|6504.9|6533.7|6507.7|6533.7|6507.7|6528.8|6502.8|0
1628038500000|2021-08-04 00:55:00|6533.9|6507.9|6528.2|6502.2|6533.9|6507.9|6528.2|6502.2|0
1628038800000|2021-08-04 01:00:00|6527.9|6501.9|6519.9|6493.9|6527.9|6501.9|6518.8|6492.8|0
1628039100000|2021-08-04 01:05:00|6516.8|6490.8|6518.7|6492.7|6521.7|6495.7|6516.3|6490.3|0
1628039400000|2021-08-04 01:10:00|6519.3|6493.3|6514.5|6488.5|6520.4|6494.4|6513.2|6487.2|0
1628039700000|2021-08-04 01:15:00|6515.8|6489.8|6517.1|6491.1|6519.1|6493.1|6515.3|6489.3|0
1628040000000|2021-08-04 01:20:00|6516.6|6490.6|6518|6492|6518.8|6492.8|6515.1|6489.1|0
1628040300000|2021-08-04 01:25:00|6517.1|6491.1|6517.8|6491.8|6519.5|6493.5|6517|6491|0
1628040600000|2021-08-04 01:30:00|6516.2|6490.2|6512.8|6486.8|6516.2|6490.2|6512.1|6486.1|0
1628040900000|2021-08-04 01:35:00|6510|6484|6510.6|6484.6|6510.6|6484.6|6507.4|6481.4|0
1628041200000|2021-08-04 01:40:00|6508.9|6482.9|6505|6479|6508.9|6482.9|6501.1|6475.1|0
1628041500000|2021-08-04 01:45:00|6505.3|6479.3|6513.7|6487.7|6513.7|6487.7|6504.4|6478.4|0
1628041800000|2021-08-04 01:50:00|6513.8|6487.8|6510.8|6484.8|6513.8|6487.8|6510|6484|0
1628042100000|2021-08-04 01:55:00|6511.2|6485.2|6512.3|6486.3|6512.6|6486.6|6509|6483|0
1628042400000|2021-08-04 02:00:00|6509|6483|6507.6|6481.6|6511.8|6485.8|6507.6|6481.6|0
1628042700000|2021-08-04 02:05:00|6505.8|6479.8|6505.8|6479.8|6507.1|6481.1|6505.7|6479.7|0
1628043000000|2021-08-04 02:10:00|6506.1|6480.1|6507.1|6481.1|6509.7|6483.7|6506.1|6480.1|0
1628043300000|2021-08-04 02:15:00|6507.7|6481.7|6512.5|6486.5|6512.5|6486.5|6507.7|6481.7|0
1628043600000|2021-08-04 02:20:00|6513.2|6487.2|6510.2|6484.2|6514.3|6488.3|6510.2|6484.2|0
1628043900000|2021-08-04 02:25:00|6510.9|6484.9|6515.3|6489.3|6516.6|6490.6|6510.9|6484.9|0
1628044200000|2021-08-04 02:30:00|6515.7|6489.7|6522.4|6496.4|6522.4|6496.4|6515.7|6489.7|0
1628044500000|2021-08-04 02:35:00|6521.7|6495.7|6524.3|6498.3|6524.3|6498.3|6521.7|6495.7|0
1628044800000|2021-08-04 02:40:00|6524.1|6498.1|6525.9|6499.9|6526.6|6500.6|6524.1|6498.1|0
1628045100000|2021-08-04 02:45:00|6525.8|6499.8|6526.1|6500.1|6527.5|6501.5|6525.6|6499.6|0
1628045400000|2021-08-04 02:50:00|6527.9|6501.9|6526.4|6500.4|6527.9|6501.9|6524.6|6498.6|0
1628045700000|2021-08-04 02:55:00|6527|6501|6520.2|6494.2|6527|6501|6519.9|6493.9|0
1628046000000|2021-08-04 03:00:00|6519.4|6493.4|6520.2|6494.2|6521.7|6495.7|6518.9|6492.9|0
1628046300000|2021-08-04 03:05:00|6519.9|6493.9|6520.7|6494.7|6521.4|6495.4|6519.9|6493.9|0
1628046600000|2021-08-04 03:10:00|6522|6496|6522.4|6496.4|6523.4|6497.4|6521.7|6495.7|0
1628046900000|2021-08-04 03:15:00|6521.7|6495.7|6523|6497|6524.1|6498.1|6521.7|6495.7|0
1628047200000|2021-08-04 03:20:00|6523.2|6497.2|6522.2|6496.2|6524.8|6498.8|6522.2|6496.2|0
1628047500000|2021-08-04 03:25:00|6524.1|6498.1|6527|6501|6527.5|6501.5|6524.1|6498.1|0
1628047800000|2021-08-04 03:30:00|6527.2|6501.2|6524|6498|6527.5|6501.5|6524|6498|0
1628048100000|2021-08-04 03:35:00|6523.9|6497.9|6527.4|6501.4|6529|6503|6523.9|6497.9|0
1628048400000|2021-08-04 03:40:00|6525.9|6499.9|6523.2|6497.2|6526.6|6500.6|6522.9|6496.9|0
1628048700000|2021-08-04 03:45:00|6523.6|6497.6|6524.2|6498.2|6524.3|6498.3|6521.4|6495.4|0
1628049000000|2021-08-04 03:50:00|6523.7|6497.7|6517.1|6491.1|6524|6498|6517|6491|0
1628049300000|2021-08-04 03:55:00|6518.7|6492.7|6521.2|6495.2|6524.2|6498.2|6518.7|6492.7|0
1628049600000|2021-08-04 04:00:00|6520.1|6494.1|6522.5|6496.5|6524|6498|6520.1|6494.1|0
1628049900000|2021-08-04 04:05:00|6523.2|6497.2|6526.4|6500.4|6526.4|6500.4|6523.2|6497.2|0
1628050200000|2021-08-04 04:10:00|6528.9|6502.9|6526.8|6500.8|6528.9|6502.9|6526.5|6500.5|0
1628050500000|2021-08-04 04:15:00|6527|6501|6527.6|6501.6|6527.6|6501.6|6526.7|6500.7|0
1628050800000|2021-08-04 04:20:00|6526.5|6500.5|6526.8|6500.8|6528.1|6502.1|6526.2|6500.2|0
1628051100000|2021-08-04 04:25:00|6527|6501|6526.8|6500.8|6527.4|6501.4|6526.2|6500.2|0
1628051400000|2021-08-04 04:30:00|6526.5|6500.5|6526.5|6500.5|6528.1|6502.1|6526.2|6500.2|0
1628051700000|2021-08-04 04:35:00|6526.1|6500.1|6527.9|6501.9|6529.1|6503.1|6526.1|6500.1|0
1628052000000|2021-08-04 04:40:00|6526.9|6500.9|6527.1|6501.1|6529.3|6503.3|6526.7|6500.7|0
1628052300000|2021-08-04 04:45:00|6526.8|6500.8|6531.2|6505.2|6531.2|6505.2|6526.8|6500.8|0
1628052600000|2021-08-04 04:50:00|6530.8|6504.8|6532.8|6506.8|6532.9|6506.9|6530.8|6504.8|0
1628052900000|2021-08-04 04:55:00|6532.4|6506.4|6531.1|6505.1|6532.4|6506.4|6531.1|6505.1|0
1628053200000|2021-08-04 05:00:00|6529.8|6503.8|6531.8|6505.8|6531.8|6505.8|6527.3|6501.3|0
1628053500000|2021-08-04 05:05:00|6531.7|6505.7|6528.3|6502.3|6531.7|6505.7|6528.3|6502.3|0
1628053800000|2021-08-04 05:10:00|6527.7|6501.7|6527.9|6501.9|6529.5|6503.5|6527.7|6501.7|0
1628054100000|2021-08-04 05:15:00|6528.7|6502.7|6527.6|6501.6|6528.8|6502.8|6527.6|6501.6|0
1628054400000|2021-08-04 05:20:00|6527|6501|6531.1|6505.1|6531.1|6505.1|6527|6501|0
1628054700000|2021-08-04 05:25:00|6530.8|6504.8|6531.4|6505.4|6531.8|6505.8|6529.5|6503.5|0
1628055000000|2021-08-04 05:30:00|6531.2|6505.2|6533.8|6507.8|6533.8|6507.8|6531|6505|0
1628055300000|2021-08-04 05:35:00|6533.5|6507.5|6533.8|6507.8|6534.6|6508.6|6532.5|6506.5|0
1628055600000|2021-08-04 05:40:00|6533.9|6507.9|6534.9|6508.9|6535.7|6509.7|6533.1|6507.1|0
1628055900000|2021-08-04 05:45:00|6534.1|6508.1|6535.6|6509.6|6536.8|6510.8|6534.1|6508.1|0
1628056200000|2021-08-04 05:50:00|6535.5|6509.5|6539.3|6513.1|6539.8|6513.6|6535.5|6509.5|0
1628056500000|2021-08-04 05:55:00|6539.5|6513.3|6536.7|6510.7|6539.8|6513.6|6535.1|6509.1|0
1628122200000|2021-08-05 00:10:00|6546.1|6519.9|6542.7|6516.5|6546.1|6519.9|6542.7|6516.5|0
1628122500000|2021-08-05 00:15:00|6545.8|6519.6|6557.7|6531.5|6557.7|6531.5|6545.8|6519.6|0
1628122800000|2021-08-05 00:20:00|6557|6530.8|6550.8|6524.6|6561|6534.8|6550.8|6524.6|0
1628123100000|2021-08-05 00:25:00|6550.9|6524.7|6549.4|6523.2|6551.4|6525.2|6548.2|6522|0
1628123400000|2021-08-05 00:30:00|6550|6523.8|6545.4|6519.2|6553.1|6526.9|6545.4|6519.2|0
1628123700000|2021-08-05 00:35:00|6546.8|6520.6|6550|6523.8|6551.2|6525|6546.8|6520.6|0
1628124000000|2021-08-05 00:40:00|6548.1|6521.9|6544.9|6518.7|6548.1|6521.9|6544.6|6518.4|0
1628124300000|2021-08-05 00:45:00|6545.3|6519.1|6540.8|6514.6|6545.8|6519.6|6540.5|6514.3|0
1628124600000|2021-08-05 00:50:00|6541.3|6515.1|6543.6|6517.4|6543.6|6517.4|6541.2|6515|0
1628124900000|2021-08-05 00:55:00|6546|6519.8|6545|6518.8|6546|6519.8|6542.7|6516.5|0
1628125200000|2021-08-05 01:00:00|6542.6|6516.4|6545|6518.8|6545|6518.8|6540.5|6514.3|0
1628125500000|2021-08-05 01:05:00|6544.9|6518.7|6545.1|6518.9|6547.6|6521.4|6544.9|6518.7|0
1628125800000|2021-08-05 01:10:00|6547|6520.8|6544.6|6518.4|6547.7|6521.5|6544.4|6518.2|0
1628126100000|2021-08-05 01:15:00|6543.9|6517.7|6546.3|6520.1|6547|6520.8|6543.3|6517.1|0
1628126400000|2021-08-05 01:20:00|6546.5|6520.3|6548.5|6522.3|6548.5|6522.3|6545.7|6519.5|0
1628126700000|2021-08-05 01:25:00|6548.4|6522.2|6552.7|6526.5|6552.8|6526.6|6547.9|6521.7|0
1628127000000|2021-08-05 01:30:00|6553.7|6527.5|6559.4|6533.2|6562.8|6536.6|6553.7|6527.5|0
1628127300000|2021-08-05 01:35:00|6556.8|6530.6|6559.1|6532.9|6560.3|6534.1|6556.8|6530.6|0
1628127600000|2021-08-05 01:40:00|6562.8|6536.6|6567.8|6541.6|6571.2|6545|6562.8|6536.6|0
1628127900000|2021-08-05 01:45:00|6565|6538.8|6568.3|6542.1|6569|6542.8|6565|6538.8|0
1628128200000|2021-08-05 01:50:00|6567|6540.8|6565.6|6539.4|6568|6541.8|6563.8|6537.6|0
1628128500000|2021-08-05 01:55:00|6564.6|6538.4|6564.4|6538.2|6565.2|6539|6562.4|6536.2|0
1628128800000|2021-08-05 02:00:00|6564.2|6538|6573.9|6547.7|6573.9|6547.7|6564.2|6538|0
1628129100000|2021-08-05 02:05:00|6575.8|6549.6|6573.2|6547|6576.1|6549.9|6572.7|6546.5|0
1628129400000|2021-08-05 02:10:00|6572.2|6546|6568.7|6542.5|6572.2|6546|6568.7|6542.5|0
1628129700000|2021-08-05 02:15:00|6569.3|6543.1|6570.2|6544|6571.5|6545.3|6568.7|6542.5|0
1628130000000|2021-08-05 02:20:00|6570.7|6544.5|6568.7|6542.5|6571.6|6545.4|6568.7|6542.5|0
1628130300000|2021-08-05 02:25:00|6569.4|6543.2|6568.5|6542.3|6572.3|6546.1|6568.5|6542.3|0
1628130600000|2021-08-05 02:30:00|6568.7|6542.5|6567.6|6541.4|6569.3|6543.1|6567.6|6541.4|0
1628130900000|2021-08-05 02:35:00|6566.9|6540.7|6567.4|6541.2|6567.6|6541.4|6566.4|6540.2|0
1628131200000|2021-08-05 02:40:00|6566.5|6540.3|6562.5|6536.3|6566.5|6540.3|6562.2|6536|0
1628131500000|2021-08-05 02:45:00|6562.7|6536.5|6567.1|6540.9|6567.1|6540.9|6562.7|6536.5|0
1628131800000|2021-08-05 02:50:00|6565.9|6539.7|6565.9|6539.7|6567.2|6541|6565.8|6539.6|0
1628132100000|2021-08-05 02:55:00|6566.3|6540.1|6565.1|6538.9|6566.3|6540.1|6564.9|6538.7|0
1628132400000|2021-08-05 03:00:00|6565.9|6539.7|6562.5|6536.3|6566.2|6540|6562.3|6536.1|0
1628132700000|2021-08-05 03:05:00|6562.1|6535.9|6564.5|6538.3|6564.5|6538.3|6562.1|6535.9|0
1628133000000|2021-08-05 03:10:00|6563.8|6537.6|6565.8|6539.6|6565.8|6539.6|6562.7|6536.5|0
1628133300000|2021-08-05 03:15:00|6565.6|6539.4|6568|6541.8|6568|6541.8|6565.6|6539.4|0
1628133600000|2021-08-05 03:20:00|6568.1|6541.9|6567.7|6541.5|6568.1|6541.9|6566.8|6540.6|0
1628133900000|2021-08-05 03:25:00|6566.3|6540.1|6569.5|6543.3|6569.9|6543.7|6566.3|6540.1|0
1628134200000|2021-08-05 03:30:00|6569.8|6543.6|6565.7|6539.5|6569.8|6543.6|6565.7|6539.5|0
1628134500000|2021-08-05 03:35:00|6565.3|6539.1|6567.4|6541.2|6567.7|6541.5|6565.3|6539.1|0
1628134800000|2021-08-05 03:40:00|6567.1|6540.9|6567.8|6541.6|6568.7|6542.5|6567.1|6540.9|0
1628135100000|2021-08-05 03:45:00|6567.4|6541.2|6565.6|6539.4|6567.6|6541.4|6564.6|6538.4|0
1628135400000|2021-08-05 03:50:00|6567.2|6541|6563.9|6537.7|6567.2|6541|6563.9|6537.7|0
1628135700000|2021-08-05 03:55:00|6564.6|6538.4|6572.1|6545.9|6572.1|6545.9|6564.6|6538.4|0
1628136000000|2021-08-05 04:00:00|6572.2|6546|6576.3|6550.1|6576.3|6550.1|6572.2|6546|0
1628136300000|2021-08-05 04:05:00|6576.1|6549.9|6574.2|6548|6576.1|6549.9|6573.9|6547.7|0
1628136600000|2021-08-05 04:10:00|6574.4|6548.2|6573.7|6547.5|6575.2|6549|6573.5|6547.3|0
1628136900000|2021-08-05 04:15:00|6573.5|6547.3|6573.1|6546.9|6574.8|6548.6|6573.1|6546.9|0
1628137200000|2021-08-05 04:20:00|6572.8|6546.6|6573.8|6547.6|6575.1|6548.9|6572.4|6546.2|0
1628137500000|2021-08-05 04:25:00|6574.3|6548.1|6573.4|6547.2|6574.3|6548.1|6573|6546.8|0
1628137800000|2021-08-05 04:30:00|6574.2|6548|6571.8|6545.6|6574.2|6548|6571.8|6545.6|0
1628138100000|2021-08-05 04:35:00|6570.9|6544.7|6572.2|6546|6572.2|6546|6569.9|6543.7|0
1628138400000|2021-08-05 04:40:00|6572.9|6546.7|6568.8|6542.6|6572.9|6546.7|6568.8|6542.6|0
1628138700000|2021-08-05 04:45:00|6568.9|6542.7|6573.3|6547.1|6573.3|6547.1|6568.9|6542.7|0
1628139000000|2021-08-05 04:50:00|6573.5|6547.3|6575|6548.8|6576.4|6550.2|6573.5|6547.3|0
1628139300000|2021-08-05 04:55:00|6575.5|6549.3|6574.4|6548.2|6575.6|6549.4|6573.5|6547.3|0
1628139600000|2021-08-05 05:00:00|6573.1|6546.9|6575.5|6549.3|6575.5|6549.3|6571.6|6545.4|0
1628139900000|2021-08-05 05:05:00|6575.4|6549.2|6574|6547.8|6576.1|6549.9|6574|6547.8|0
1628140200000|2021-08-05 05:10:00|6574.4|6548.2|6574.3|6548.1|6575.5|6549.3|6574.2|6548|0
1628140500000|2021-08-05 05:15:00|6574.5|6548.3|6575.9|6549.7|6577.9|6551.7|6574.5|6548.3|0
1628140800000|2021-08-05 05:20:00|6576.2|6550|6575.9|6549.7|6577.4|6551.2|6575.6|6549.4|0
1628141100000|2021-08-05 05:25:00|6576.1|6549.9|6575.1|6548.9|6576.1|6549.9|6574|6547.8|0
1628141400000|2021-08-05 05:30:00|6575.5|6549.3|6578.2|6552|6578.5|6552.3|6575.4|6549.2|0
1628141700000|2021-08-05 05:35:00|6579.6|6553.4|6581|6554.8|6581|6554.8|6577.3|6551.1|0
1628142000000|2021-08-05 05:40:00|6579.2|6553|6581.3|6555.1|6584|6557.8|6579.2|6553|0
1628142300000|2021-08-05 05:45:00|6581.5|6555.3|6581.9|6555.7|6582.5|6556.3|6580.9|6554.7|0
1628142600000|2021-08-05 05:50:00|6582.5|6556.3|6582.3|6556.1|6583.5|6557.3|6581.3|6555.1|0
1628142900000|2021-08-05 05:55:00|6583|6556.8|6587.4|6561.2|6587.4|6561.2|6582.7|6556.5|0
1628208600000|2021-08-06 00:10:00|6604.3|6577.9|6614.3|6587.9|6619|6592.6|6604.3|6577.9|0
1628208900000|2021-08-06 00:15:00|6616.1|6589.7|6604.2|6577.8|6616.1|6589.7|6603.7|6577.3|0
1628209200000|2021-08-06 00:20:00|6605.6|6579.2|6606.1|6579.7|6607.5|6581.1|6603.2|6576.8|0
1628209500000|2021-08-06 00:25:00|6603.7|6577.3|6596.3|6569.9|6607.1|6580.7|6596.3|6569.9|0
1628209800000|2021-08-06 00:30:00|6597.4|6571|6600.2|6573.8|6602.4|6576|6594.4|6568|0
1628210100000|2021-08-06 00:35:00|6599.2|6572.8|6596.9|6570.5|6602.2|6575.8|6596.9|6570.5|0
1628210400000|2021-08-06 00:40:00|6597.5|6571.1|6595|6568.6|6598|6571.6|6595|6568.6|0
1628210700000|2021-08-06 00:45:00|6596.5|6570.1|6596.5|6570.1|6600.3|6573.9|6595.9|6569.5|0
1628211000000|2021-08-06 00:50:00|6594.6|6568.2|6591.3|6564.9|6597.8|6571.4|6591.3|6564.9|0
1628211300000|2021-08-06 00:55:00|6590.8|6564.4|6595.1|6568.7|6596.5|6570.1|6590.8|6564.4|0
1628211600000|2021-08-06 01:00:00|6594.4|6568|6596.6|6570.2|6596.6|6570.2|6591.7|6565.3|0
1628211900000|2021-08-06 01:05:00|6595.7|6569.3|6598.7|6572.3|6598.9|6572.5|6594.5|6568.1|0
1628212200000|2021-08-06 01:10:00|6599.1|6572.7|6598.9|6572.5|6599.1|6572.7|6596.4|6570|0
1628212500000|2021-08-06 01:15:00|6600.8|6574.4|6602.7|6576.3|6602.7|6576.3|6600.3|6573.9|0
1628212800000|2021-08-06 01:20:00|6601|6574.6|6603.1|6576.7|6605.5|6579.1|6601|6574.6|0
1628213100000|2021-08-06 01:25:00|6602.6|6576.2|6605.2|6578.8|6607.4|6581|6602.6|6576.2|0
1628213400000|2021-08-06 01:30:00|6607.2|6580.8|6605.4|6579|6607.2|6580.8|6603.2|6576.8|0
1628213700000|2021-08-06 01:35:00|6605.2|6578.8|6604.5|6578.1|6606.6|6580.2|6604.5|6578.1|0
1628214000000|2021-08-06 01:40:00|6603.5|6577.1|6595.2|6568.8|6604.4|6578|6595.2|6568.8|0
1628214300000|2021-08-06 01:45:00|6594.6|6568.2|6596.7|6570.3|6597.8|6571.4|6594.4|6568|0
1628214600000|2021-08-06 01:50:00|6594.2|6567.8|6599.2|6572.8|6599.2|6572.8|6594.2|6567.8|0
1628214900000|2021-08-06 01:55:00|6598.6|6572.2|6600.5|6574.1|6600.8|6574.4|6596.4|6570|0
1628215200000|2021-08-06 02:00:00|6600.7|6574.3|6597|6570.6|6600.7|6574.3|6597|6570.6|0
1628215500000|2021-08-06 02:05:00|6597.8|6571.4|6595.2|6568.8|6597.8|6571.4|6595.2|6568.8|0
1628215800000|2021-08-06 02:10:00|6594.2|6567.8|6593.7|6567.3|6595.4|6569|6592.9|6566.5|0
1628216100000|2021-08-06 02:15:00|6594.3|6567.9|6596.2|6569.8|6597.1|6570.7|6594.3|6567.9|0
1628216400000|2021-08-06 02:20:00|6596.9|6570.5|6590.1|6563.7|6596.9|6570.5|6589.4|6563|0
1628216700000|2021-08-06 02:25:00|6589.7|6563.3|6596.9|6570.5|6597|6570.6|6589.7|6563.3|0
1628217000000|2021-08-06 02:30:00|6596|6569.6|6597.3|6570.9|6597.3|6570.9|6594.3|6567.9|0
1628217300000|2021-08-06 02:35:00|6598.1|6571.7|6597.7|6571.3|6598.5|6572.1|6596.8|6570.4|0
1628217600000|2021-08-06 02:40:00|6598.4|6572|6605.7|6579.3|6605.7|6579.3|6598.4|6572|0
1628217900000|2021-08-06 02:45:00|6605.5|6579.1|6605.4|6579|6606.9|6580.5|6604.3|6577.9|0
1628218200000|2021-08-06 02:50:00|6604.6|6578.2|6602.7|6576.3|6605.3|6578.9|6602.7|6576.3|0
1628218500000|2021-08-06 02:55:00|6600.4|6574|6600.7|6574.3|6601.2|6574.8|6599|6572.6|0
1628218800000|2021-08-06 03:00:00|6600.9|6574.5|6598.8|6572.4|6600.9|6574.5|6598.1|6571.7|0
1628219100000|2021-08-06 03:05:00|6598.4|6572|6598.3|6571.9|6601.8|6575.4|6596.8|6570.4|0
1628219400000|2021-08-06 03:10:00|6598.7|6572.3|6604.5|6578.1|6604.7|6578.3|6598.7|6572.3|0
1628219700000|2021-08-06 03:15:00|6603.1|6576.7|6605.5|6579.1|6606.3|6579.9|6603.1|6576.7|0
1628220000000|2021-08-06 03:20:00|6604.9|6578.5|6605.1|6578.7|6605.6|6579.2|6603.6|6577.2|0
1628220300000|2021-08-06 03:25:00|6605.5|6579.1|6607.7|6581.3|6608.3|6581.9|6605.5|6579.1|0
1628220600000|2021-08-06 03:30:00|6607.3|6580.9|6608.6|6582.2|6610.4|6584|6607.2|6580.8|0
1628220900000|2021-08-06 03:35:00|6607.7|6581.3|6609.8|6583.4|6610.6|6584.2|6606.1|6579.7|0
1628221200000|2021-08-06 03:40:00|6610.1|6583.7|6607.6|6581.2|6610.1|6583.7|6606.8|6580.4|0
1628221500000|2021-08-06 03:45:00|6607.9|6581.5|6605.7|6579.3|6608.7|6582.3|6605.7|6579.3|0
1628221800000|2021-08-06 03:50:00|6604.8|6578.4|6604.1|6577.7|6604.9|6578.5|6602.2|6575.8|0
1628222100000|2021-08-06 03:55:00|6603.6|6577.2|6605.5|6579.1|6605.5|6579.1|6600.5|6574.1|0
1628222400000|2021-08-06 04:00:00|6605.8|6579.4|6603.4|6577|6605.8|6579.4|6602.2|6575.8|0
1628222700000|2021-08-06 04:05:00|6603.8|6577.4|6606.7|6580.3|6606.7|6580.3|6603|6576.6|0
1628223000000|2021-08-06 04:10:00|6606.9|6580.5|6601.3|6574.9|6606.9|6580.5|6601.3|6574.9|0
1628223300000|2021-08-06 04:15:00|6601.2|6574.8|6600.4|6574|6601.2|6574.8|6599|6572.6|0
1628223600000|2021-08-06 04:20:00|6601.4|6575|6604.6|6578.2|6604.6|6578.2|6601.4|6575|0
1628223900000|2021-08-06 04:25:00|6606|6579.6|6604.3|6577.9|6606.7|6580.3|6604.3|6577.9|0
1628224200000|2021-08-06 04:30:00|6604.8|6578.4|6604.2|6577.8|6605.9|6579.5|6602.4|6576|0
1628224500000|2021-08-06 04:35:00|6603.3|6576.9|6602.6|6576.2|6604.5|6578.1|6602.6|6576.2|0
1628224800000|2021-08-06 04:40:00|6602.7|6576.3|6603.7|6577.3|6605|6578.6|6602.7|6576.3|0
1628225100000|2021-08-06 04:45:00|6603.8|6577.4|6607.1|6580.7|6607.6|6581.2|6603.7|6577.3|0
1628225400000|2021-08-06 04:50:00|6607|6580.6|6602.7|6576.3|6607|6580.6|6602.7|6576.3|0
1628225700000|2021-08-06 04:55:00|6602.3|6575.9|6599.4|6573|6602.7|6576.3|6598.9|6572.5|0
1628226000000|2021-08-06 05:00:00|6599.8|6573.4|6599.8|6573.4|6602.2|6575.8|6599.1|6572.7|0
1628226300000|2021-08-06 05:05:00|6600.2|6573.8|6599.9|6573.5|6600.7|6574.3|6599.7|6573.3|0
1628226600000|2021-08-06 05:10:00|6600.2|6573.8|6604.2|6577.8|6604.6|6578.2|6600.2|6573.8|0
1628226900000|2021-08-06 05:15:00|6604.8|6578.4|6605.8|6579.4|6606.5|6580.1|6604.8|6578.4|0
1628227200000|2021-08-06 05:20:00|6604.3|6577.9|6603.7|6577.3|6607|6580.6|6603.7|6577.3|0
1628227500000|2021-08-06 05:25:00|6604.1|6577.7|6602.8|6576.4|6604.1|6577.7|6602|6575.6|0
1628227800000|2021-08-06 05:30:00|6602.2|6575.8|6605.1|6578.7|6607.1|6580.7|6602.2|6575.8|0
1628228100000|2021-08-06 05:35:00|6605.2|6578.8|6603.6|6577.2|6605.5|6579.1|6602.5|6576.1|0
1628228400000|2021-08-06 05:40:00|6603.1|6576.7|6604|6577.6|6604|6577.6|6602.9|6576.5|0
1628228700000|2021-08-06 05:45:00|6603.9|6577.5|6606.2|6579.8|6607.3|6580.9|6603.5|6577.1|0
1628229000000|2021-08-06 05:50:00|6606.1|6579.7|6606.6|6580.2|6607.2|6580.8|6606.1|6579.7|0
1628229300000|2021-08-06 05:55:00|6605.3|6578.9|6602.8|6576.4|6608.1|6581.7|6602.8|6576.4|0
1628467800000|2021-08-09 00:10:00|6677.7|6651.1|6701.9|6675.1|6702.4|6675.6|6677.7|6651.1|0
1628468100000|2021-08-09 00:15:00|6704.3|6677.5|6698|6671.2|6705.9|6679.1|6695.6|6668.8|0
1628468400000|2021-08-09 00:20:00|6696.8|6670|6698.3|6671.5|6699|6672.2|6693.8|6667|0
1628468700000|2021-08-09 00:25:00|6698.6|6671.8|6701.1|6674.3|6701.3|6674.5|6697.9|6671.1|0
1628469000000|2021-08-09 00:30:00|6700.5|6673.7|6701|6674.2|6703.8|6677|6698.5|6671.7|0
1628469300000|2021-08-09 00:35:00|6702.5|6675.7|6716.8|6690|6716.8|6690|6702.5|6675.7|0
1628469600000|2021-08-09 00:40:00|6716|6689.2|6714.7|6687.9|6719.5|6692.7|6714.7|6687.9|0
1628469900000|2021-08-09 00:45:00|6715.8|6689|6716.3|6689.5|6716.8|6690|6711.8|6685|0
1628470200000|2021-08-09 00:50:00|6714.1|6687.3|6715.7|6688.9|6715.7|6688.9|6712.4|6685.6|0
1628470500000|2021-08-09 00:55:00|6717.6|6690.8|6723|6696.2|6723|6696.2|6717.6|6690.8|0
1628470800000|2021-08-09 01:00:00|6721.8|6695|6729.2|6702.4|6729.2|6702.4|6721.8|6695|0
1628471100000|2021-08-09 01:05:00|6730.5|6703.7|6731.4|6704.6|6731.4|6704.6|6727.2|6700.4|0
1628471400000|2021-08-09 01:10:00|6728.5|6701.7|6725|6698.2|6729.2|6702.4|6725|6698.2|0
1628471700000|2021-08-09 01:15:00|6724.4|6697.6|6724.3|6697.5|6724.5|6697.7|6721.8|6695|0
1628472000000|2021-08-09 01:20:00|6723.6|6696.8|6724.4|6697.6|6725.6|6698.8|6723.2|6696.4|0
1628472300000|2021-08-09 01:25:00|6723.6|6696.8|6725.4|6698.6|6726.1|6699.3|6723.6|6696.8|0
1628472600000|2021-08-09 01:30:00|6724.4|6697.6|6725.7|6698.9|6727.2|6700.4|6724.4|6697.6|0
1628472900000|2021-08-09 01:35:00|6726.5|6699.7|6724.8|6698|6727.4|6700.6|6722.2|6695.4|0
1628473200000|2021-08-09 01:40:00|6725.3|6698.5|6724.9|6698.1|6725.6|6698.8|6724|6697.2|0
1628473500000|2021-08-09 01:45:00|6724.7|6697.9|6724.3|6697.5|6726.1|6699.3|6723.5|6696.7|0
1628473800000|2021-08-09 01:50:00|6724.4|6697.6|6722.6|6695.8|6724.4|6697.6|6722.2|6695.4|0
1628474100000|2021-08-09 01:55:00|6723.1|6696.3|6720.6|6693.8|6723.7|6696.9|6720.6|6693.8|0
1628474400000|2021-08-09 02:00:00|6720.4|6693.6|6715.5|6688.7|6720.4|6693.6|6715.2|6688.4|0
1628474700000|2021-08-09 02:05:00|6715.2|6688.4|6715.3|6688.5|6717.8|6691|6715.2|6688.4|0
1628475000000|2021-08-09 02:10:00|6714.5|6687.7|6715.7|6688.9|6717.1|6690.3|6714.4|6687.6|0
1628475300000|2021-08-09 02:15:00|6715.6|6688.8|6717|6690.2|6717|6690.2|6715.6|6688.8|0
1628475600000|2021-08-09 02:20:00|6717.9|6691.1|6724.3|6697.5|6724.3|6697.5|6717.9|6691.1|0
1628475900000|2021-08-09 02:25:00|6724.8|6698|6725|6698.2|6725.8|6699|6724.1|6697.3|0
1628476200000|2021-08-09 02:30:00|6725.6|6698.8|6730.5|6703.7|6733.8|6707|6725.1|6698.3|0
1628476500000|2021-08-09 02:35:00|6730.2|6703.4|6726.4|6699.6|6730.2|6703.4|6724.9|6698.1|0
1628476800000|2021-08-09 02:40:00|6729.6|6702.8|6730.6|6703.8|6732.3|6705.5|6729.6|6702.8|0
1628477100000|2021-08-09 02:45:00|6730.1|6703.3|6728.1|6701.3|6730.1|6703.3|6728.1|6701.3|0
1628477400000|2021-08-09 02:50:00|6727|6700.2|6730.2|6703.4|6730.2|6703.4|6726.7|6699.9|0
1628477700000|2021-08-09 02:55:00|6731.2|6704.4|6732.4|6705.6|6732.7|6705.9|6731.2|6704.4|0
1628478000000|2021-08-09 03:00:00|6731.5|6704.7|6728.3|6701.5|6733.1|6706.3|6728.3|6701.5|0
1628478300000|2021-08-09 03:05:00|6727.1|6700.3|6725.9|6699.1|6729.1|6702.3|6725.9|6699.1|0
1628478600000|2021-08-09 03:10:00|6726|6699.2|6727.3|6700.5|6727.7|6700.9|6724.7|6697.9|0
1628478900000|2021-08-09 03:15:00|6727.2|6700.4|6726.6|6699.8|6729.7|6702.9|6726.6|6699.8|0
1628479200000|2021-08-09 03:20:00|6727.4|6700.6|6727.7|6700.9|6727.7|6700.9|6726.2|6699.4|0
1628479500000|2021-08-09 03:25:00|6728|6701.2|6728.7|6701.9|6728.8|6702|6726.8|6700|0
1628479800000|2021-08-09 03:30:00|6730.7|6703.9|6727.6|6700.8|6730.7|6703.9|6727.6|6700.8|0
1628480100000|2021-08-09 03:35:00|6727.9|6701.1|6727.3|6700.5|6728.2|6701.4|6726.7|6699.9|0
1628480400000|2021-08-09 03:40:00|6726.7|6699.9|6728.7|6701.9|6728.8|6702|6726.6|6699.8|0
1628480700000|2021-08-09 03:45:00|6729.5|6702.7|6731.5|6704.7|6732.5|6705.7|6729.5|6702.7|0
1628481000000|2021-08-09 03:50:00|6732.2|6705.4|6733.9|6707.1|6735.4|6708.6|6732.2|6705.4|0
1628481300000|2021-08-09 03:55:00|6734.3|6707.5|6732.4|6705.6|6734.3|6707.5|6732.4|6705.6|0
1628481600000|2021-08-09 04:00:00|6733|6706.2|6733.5|6706.7|6734.2|6707.4|6732.9|6706.1|0
1628481900000|2021-08-09 04:05:00|6733.1|6706.3|6734.3|6707.5|6734.3|6707.5|6732|6705.2|0
1628482200000|2021-08-09 04:10:00|6733.9|6707.1|6733.1|6706.3|6734.4|6707.6|6733.1|6706.3|0
1628482500000|2021-08-09 04:15:00|6733.6|6706.8|6731.9|6705.1|6733.6|6706.8|6731.9|6705.1|0
1628482800000|2021-08-09 04:20:00|6733|6706.2|6739.3|6712.3|6739.3|6712.3|6732.4|6705.6|0
1628483100000|2021-08-09 04:25:00|6738.7|6711.7|6737.3|6710.5|6738.9|6711.9|6737.3|6710.5|0
1628483400000|2021-08-09 04:30:00|6737.2|6710.4|6734.4|6707.6|6737.2|6710.4|6733.5|6706.7|0
1628483700000|2021-08-09 04:35:00|6733.9|6707.1|6737.1|6710.3|6737.9|6711.1|6733.9|6707.1|0
1628484000000|2021-08-09 04:40:00|6736.5|6709.7|6735.8|6709|6736.7|6709.9|6734.5|6707.7|0
1628484300000|2021-08-09 04:45:00|6736.2|6709.4|6735.1|6708.3|6739|6712|6735.1|6708.3|0
1628484600000|2021-08-09 04:50:00|6734.9|6708.1|6733.3|6706.5|6734.9|6708.1|6733.3|6706.5|0
1628484900000|2021-08-09 04:55:00|6733.6|6706.8|6729.4|6702.6|6733.7|6706.9|6729.4|6702.6|0
1628485200000|2021-08-09 05:00:00|6728.2|6701.4|6729|6702.2|6729.3|6702.5|6727.4|6700.6|0
1628485500000|2021-08-09 05:05:00|6730.4|6703.6|6729.8|6703|6730.4|6703.6|6728.9|6702.1|0
1628485800000|2021-08-09 05:10:00|6730|6703.2|6731|6704.2|6732.3|6705.5|6729.9|6703.1|0
1628486100000|2021-08-09 05:15:00|6732.9|6706.1|6733.3|6706.5|6733.6|6706.8|6731.9|6705.1|0
1628486400000|2021-08-09 05:20:00|6732.4|6705.6|6732.8|6706|6734.5|6707.7|6732.4|6705.6|0
1628486700000|2021-08-09 05:25:00|6734.4|6707.6|6731.9|6705.1|6734.9|6708.1|6731.9|6705.1|0
1628487000000|2021-08-09 05:30:00|6732.2|6705.4|6730.4|6703.6|6732.4|6705.6|6729.3|6702.5|0
1628487300000|2021-08-09 05:35:00|6730.9|6704.1|6732.1|6705.3|6732.4|6705.6|6730.3|6703.5|0
1628487600000|2021-08-09 05:40:00|6731.4|6704.6|6727.9|6701.1|6731.4|6704.6|6727.3|6700.5|0
1628487900000|2021-08-09 05:45:00|6726.5|6699.7|6724.9|6698.1|6726.8|6700|6724.9|6698.1|0
1628488200000|2021-08-09 05:50:00|6724.8|6698|6721.3|6694.5|6725.4|6698.6|6721.3|6694.5|0
1628488500000|2021-08-09 05:55:00|6721.7|6694.9|6716.5|6689.7|6722.3|6695.5|6716.5|6689.7|0
1628554200000|2021-08-10 00:10:00|6746.7|6719.7|6750.6|6723.6|6750.8|6723.8|6745.6|6718.6|0
1628554500000|2021-08-10 00:15:00|6751.4|6724.4|6750.3|6723.3|6754.8|6727.8|6750.1|6723.1|0
1628554800000|2021-08-10 00:20:00|6748.7|6721.7|6750.2|6723.2|6752.6|6725.6|6748.7|6721.7|0
1628555100000|2021-08-10 00:25:00|6748.7|6721.7|6744.7|6717.7|6748.7|6721.7|6742.2|6715.2|0
1628555400000|2021-08-10 00:30:00|6742.9|6715.9|6746.9|6719.9|6749.6|6722.6|6740.2|6713.2|0
1628555700000|2021-08-10 00:35:00|6748.8|6721.8|6746.6|6719.6|6749.7|6722.7|6742.3|6715.3|0
1628556000000|2021-08-10 00:40:00|6746.8|6719.8|6749.1|6722.1|6749.1|6722.1|6746.5|6719.5|0
1628556300000|2021-08-10 00:45:00|6748|6721|6748.8|6721.8|6751|6724|6748|6721|0
1628556600000|2021-08-10 00:50:00|6747.8|6720.8|6746.5|6719.5|6749.4|6722.4|6746.2|6719.2|0
1628556900000|2021-08-10 00:55:00|6745.3|6718.3|6746.5|6719.5|6748.1|6721.1|6745.1|6718.1|0
1628557200000|2021-08-10 01:00:00|6748.2|6721.2|6745.9|6718.9|6749|6722|6745.9|6718.9|0
1628557500000|2021-08-10 01:05:00|6745|6718|6741.5|6714.5|6745|6718|6738.5|6711.6|0
1628557800000|2021-08-10 01:10:00|6741.9|6714.9|6743.2|6716.2|6743.5|6716.5|6741.3|6714.3|0
1628558100000|2021-08-10 01:15:00|6743.7|6716.7|6744.7|6717.7|6746.7|6719.7|6743.7|6716.7|0
1628558400000|2021-08-10 01:20:00|6744.2|6717.2|6740.7|6713.7|6746|6719|6740.7|6713.7|0
1628558700000|2021-08-10 01:25:00|6740.2|6713.2|6735.4|6708.6|6741.3|6714.3|6733.6|6706.8|0
1628559000000|2021-08-10 01:30:00|6736.5|6709.7|6733.9|6707.1|6736.5|6709.7|6731.9|6705.1|0
1628559300000|2021-08-10 01:35:00|6733.8|6707|6735.6|6708.8|6736.2|6709.4|6733.8|6707|0
1628559600000|2021-08-10 01:40:00|6735.9|6709.1|6741.8|6714.8|6741.9|6714.9|6735.9|6709.1|0
1628559900000|2021-08-10 01:45:00|6742.1|6715.1|6737.3|6710.5|6742.1|6715.1|6737.3|6710.5|0
1628560200000|2021-08-10 01:50:00|6737.5|6710.7|6726.8|6700|6737.5|6710.7|6726.8|6700|0
1628560500000|2021-08-10 01:55:00|6727.5|6700.7|6724.7|6697.9|6728.3|6701.5|6724.6|6697.8|0
1628560800000|2021-08-10 02:00:00|6726.1|6699.3|6726.8|6700|6726.8|6700|6722.6|6695.8|0
1628561100000|2021-08-10 02:05:00|6725.2|6698.4|6718.6|6691.8|6725.2|6698.4|6717.3|6690.5|0
1628561400000|2021-08-10 02:10:00|6718.7|6691.9|6713.4|6686.6|6718.9|6692.1|6713.4|6686.6|0
1628561700000|2021-08-10 02:15:00|6714|6687.2|6718.5|6691.7|6718.5|6691.7|6714|6687.2|0
1628562000000|2021-08-10 02:20:00|6719.6|6692.8|6711.1|6684.3|6719.6|6692.8|6710.9|6684.1|0
1628562300000|2021-08-10 02:25:00|6711.7|6684.9|6714.2|6687.4|6714.2|6687.4|6711.6|6684.8|0
1628562600000|2021-08-10 02:30:00|6713.5|6686.7|6713.7|6686.9|6714.1|6687.3|6711.5|6684.7|0
1628562900000|2021-08-10 02:35:00|6714.1|6687.3|6713.5|6686.7|6714.1|6687.3|6711|6684.2|0
1628563200000|2021-08-10 02:40:00|6714.2|6687.4|6716.8|6690|6716.8|6690|6713.6|6686.8|0
1628563500000|2021-08-10 02:45:00|6717.7|6690.9|6718.4|6691.6|6720|6693.2|6717.7|6690.9|0
1628563800000|2021-08-10 02:50:00|6718.2|6691.4|6723.8|6697|6724.5|6697.7|6718.2|6691.4|0
1628564100000|2021-08-10 02:55:00|6723.4|6696.6|6727.8|6701|6727.8|6701|6723.4|6696.6|0
1628564400000|2021-08-10 03:00:00|6729.8|6703|6727.1|6700.3|6729.8|6703|6727.1|6700.3|0
1628564700000|2021-08-10 03:05:00|6726.6|6699.8|6721.9|6695.1|6727|6700.2|6721.5|6694.7|0
1628565000000|2021-08-10 03:10:00|6721.8|6695|6724.1|6697.3|6725.5|6698.7|6721.8|6695|0
1628565300000|2021-08-10 03:15:00|6722|6695.2|6721.6|6694.8|6723.5|6696.7|6721.6|6694.8|0
1628565600000|2021-08-10 03:20:00|6720.4|6693.6|6722.6|6695.8|6722.6|6695.8|6720.3|6693.5|0
1628565900000|2021-08-10 03:25:00|6723.6|6696.8|6725.1|6698.3|6725.3|6698.5|6723.5|6696.7|0
1628566200000|2021-08-10 03:30:00|6725.8|6699|6722.4|6695.6|6726.1|6699.3|6719.2|6692.4|0
1628566500000|2021-08-10 03:35:00|6721.1|6694.3|6717.5|6690.7|6721.1|6694.3|6717.5|6690.7|0
1628566800000|2021-08-10 03:40:00|6717.3|6690.5|6715.7|6688.9|6718.4|6691.6|6715.7|6688.9|0
1628567100000|2021-08-10 03:45:00|6713.1|6686.3|6717.7|6690.9|6718.7|6691.9|6713.1|6686.3|0
1628567400000|2021-08-10 03:50:00|6718|6691.2|6718.6|6691.8|6719.7|6692.9|6717.5|6690.7|0
1628567700000|2021-08-10 03:55:00|6718.9|6692.1|6720.3|6693.5|6720.5|6693.7|6718.7|6691.9|0
1628568000000|2021-08-10 04:00:00|6720.6|6693.8|6724.1|6697.3|6724.1|6697.3|6720.5|6693.7|0
1628568300000|2021-08-10 04:05:00|6723.6|6696.8|6723.5|6696.7|6723.6|6696.8|6721.5|6694.7|0
1628568600000|2021-08-10 04:10:00|6723.8|6697|6725.9|6699.1|6725.9|6699.1|6723.2|6696.4|0
1628568900000|2021-08-10 04:15:00|6725.4|6698.6|6725.2|6698.4|6726.6|6699.8|6723.9|6697.1|0
1628569200000|2021-08-10 04:20:00|6724.7|6697.9|6725.9|6699.1|6725.9|6699.1|6722.7|6695.9|0
1628569500000|2021-08-10 04:25:00|6726.5|6699.7|6729.8|6703|6730.7|6703.9|6726.4|6699.6|0
1628569800000|2021-08-10 04:30:00|6730.8|6704|6735.4|6708.6|6735.4|6708.6|6729.4|6702.6|0
1628570100000|2021-08-10 04:35:00|6735.6|6708.8|6739.5|6712.5|6740.2|6713.2|6735.6|6708.8|0
1628570400000|2021-08-10 04:40:00|6741.5|6714.5|6739.4|6712.4|6741.5|6714.5|6739.4|6712.4|0
1628570700000|2021-08-10 04:45:00|6739.3|6712.3|6741.6|6714.6|6741.6|6714.6|6739.2|6712.2|0
1628571000000|2021-08-10 04:50:00|6741|6714|6744|6717|6744|6717|6740.9|6713.9|0
1628571300000|2021-08-10 04:55:00|6743.5|6716.5|6743.4|6716.4|6747.1|6720.1|6743.4|6716.4|0
1628571600000|2021-08-10 05:00:00|6743.9|6716.9|6746.2|6719.2|6746.8|6719.8|6743.6|6716.6|0
1628571900000|2021-08-10 05:05:00|6746.4|6719.4|6747.5|6720.5|6747.5|6720.5|6746.1|6719.1|0
1628572200000|2021-08-10 05:10:00|6747.4|6720.4|6747.7|6720.7|6748.6|6721.6|6746.6|6719.6|0
1628572500000|2021-08-10 05:15:00|6747.5|6720.5|6750.1|6723.1|6750.1|6723.1|6747.2|6720.2|0
1628572800000|2021-08-10 05:20:00|6750.8|6723.8|6750.7|6723.7|6751|6724|6749.3|6722.3|0
1628573100000|2021-08-10 05:25:00|6750.2|6723.2|6752.3|6725.3|6752.8|6725.8|6750.2|6723.2|0
1628573400000|2021-08-10 05:30:00|6751.6|6724.6|6748.7|6721.7|6752.3|6725.3|6748.7|6721.7|0
1628573700000|2021-08-10 05:35:00|6749.7|6722.7|6749.2|6722.2|6750.1|6723.1|6749|6722|0
1628574000000|2021-08-10 05:40:00|6748.9|6721.9|6752.5|6725.5|6752.9|6725.9|6748.9|6721.9|0
1628574300000|2021-08-10 05:45:00|6753.7|6726.7|6755.2|6728.2|6756.2|6729.2|6753.7|6726.7|0
1628574600000|2021-08-10 05:50:00|6755.6|6728.6|6754.9|6727.9|6755.6|6728.6|6752.8|6725.8|0
1628574900000|2021-08-10 05:55:00|6753.3|6726.3|6755.7|6728.7|6756.8|6729.8|6753.3|6726.3|0
1628640600000|2021-08-11 00:10:00|6807.6|6780.4|6823.1|6795.9|6823.6|6796.4|6807.6|6780.4|0
1628640900000|2021-08-11 00:15:00|6818.3|6791.1|6815.8|6788.6|6826.4|6799.2|6815.8|6788.6|0
1628641200000|2021-08-11 00:20:00|6813|6785.8|6811.5|6784.3|6816.5|6789.3|6810.9|6783.7|0
1628641500000|2021-08-11 00:25:00|6809.7|6782.5|6812.9|6785.7|6813.6|6786.4|6808.2|6781|0
1628641800000|2021-08-11 00:30:00|6813.7|6786.5|6812.2|6785|6815.4|6788.2|6810.9|6783.7|0
1628642100000|2021-08-11 00:35:00|6812.1|6784.9|6817.9|6790.7|6819.9|6792.7|6812.1|6784.9|0
1628642400000|2021-08-11 00:40:00|6816.8|6789.6|6816.4|6789.2|6818.3|6791.1|6815.3|6788.1|0
1628642700000|2021-08-11 00:45:00|6816.3|6789.1|6818.8|6791.6|6820.3|6793.1|6815.4|6788.2|0
1628643000000|2021-08-11 00:50:00|6821.7|6794.5|6822.2|6795|6826.3|6799.1|6821.7|6794.5|0
1628643300000|2021-08-11 00:55:00|6823.2|6796|6821|6793.8|6824.8|6797.6|6819.5|6792.3|0
1628643600000|2021-08-11 01:00:00|6819.7|6792.5|6825.9|6798.7|6826.5|6799.3|6817.5|6790.3|0
1628643900000|2021-08-11 01:05:00|6826.7|6799.5|6832.9|6805.7|6832.9|6805.7|6826.7|6799.5|0
1628644200000|2021-08-11 01:10:00|6832.3|6805.1|6828.8|6801.6|6832.5|6805.3|6828.8|6801.6|0
1628644500000|2021-08-11 01:15:00|6827.8|6800.6|6837.4|6810.2|6837.4|6810.2|6825.9|6798.7|0
1628644800000|2021-08-11 01:20:00|6837.6|6810.4|6838.3|6811.1|6841.8|6814.4|6837.6|6810.4|0
1628645100000|2021-08-11 01:25:00|6838.9|6811.5|6842.6|6815.2|6843.1|6815.7|6835.4|6808.2|0
1628645400000|2021-08-11 01:30:00|6842.9|6815.5|6837.1|6809.9|6842.9|6815.5|6836.2|6809|0
1628645700000|2021-08-11 01:35:00|6838.1|6810.9|6832.8|6805.6|6838.1|6810.9|6832.2|6805|0
1628646000000|2021-08-11 01:40:00|6836.1|6808.9|6833.6|6806.4|6837.2|6810|6833.6|6806.4|0
1628646300000|2021-08-11 01:45:00|6831.8|6804.6|6826|6798.8|6831.8|6804.6|6824.9|6797.7|0
1628646600000|2021-08-11 01:50:00|6827.5|6800.3|6836.5|6809.3|6836.5|6809.3|6827.5|6800.3|0
1628646900000|2021-08-11 01:55:00|6834.9|6807.7|6829.4|6802.2|6834.9|6807.7|6828.9|6801.7|0
1628647200000|2021-08-11 02:00:00|6831|6803.8|6826.7|6799.5|6831.7|6804.5|6826.7|6799.5|0
1628647500000|2021-08-11 02:05:00|6827.3|6800.1|6826.4|6799.2|6827.3|6800.1|6825.7|6798.5|0
1628647800000|2021-08-11 02:10:00|6827.9|6800.7|6826.7|6799.5|6828.8|6801.6|6826.6|6799.4|0
1628648100000|2021-08-11 02:15:00|6826.6|6799.4|6826.9|6799.7|6826.9|6799.7|6821.1|6793.9|0
1628648400000|2021-08-11 02:20:00|6827.3|6800.1|6827|6799.8|6828.5|6801.3|6826.5|6799.3|0
1628648700000|2021-08-11 02:25:00|6827.5|6800.3|6827.8|6800.6|6828.7|6801.5|6827.2|6800|0
1628649000000|2021-08-11 02:30:00|6827.3|6800.1|6823.8|6796.6|6827.3|6800.1|6822.7|6795.5|0
1628649300000|2021-08-11 02:35:00|6823.6|6796.4|6823.7|6796.5|6824.5|6797.3|6823.4|6796.2|0
1628649600000|2021-08-11 02:40:00|6824.6|6797.4|6820|6792.8|6824.7|6797.5|6820|6792.8|0
1628649900000|2021-08-11 02:45:00|6820.2|6793|6822|6794.8|6822.5|6795.3|6819.7|6792.5|0
1628650200000|2021-08-11 02:50:00|6819.9|6792.7|6821.1|6793.9|6821.4|6794.2|6819.9|6792.7|0
1628650500000|2021-08-11 02:55:00|6820.9|6793.7|6820.7|6793.5|6822.1|6794.9|6820.7|6793.5|0
1628650800000|2021-08-11 03:00:00|6820.2|6793|6822.4|6795.2|6822.4|6795.2|6820.2|6793|0
1628651100000|2021-08-11 03:05:00|6822.8|6795.6|6821.5|6794.3|6823.7|6796.5|6821.5|6794.3|0
1628651400000|2021-08-11 03:10:00|6822|6794.8|6823.6|6796.4|6823.6|6796.4|6820.5|6793.3|0
1628651700000|2021-08-11 03:15:00|6824|6796.8|6828.7|6801.5|6828.9|6801.7|6823.8|6796.6|0
1628652000000|2021-08-11 03:20:00|6828.9|6801.7|6823.8|6796.6|6829.2|6802|6823.8|6796.6|0
1628652300000|2021-08-11 03:25:00|6823.5|6796.3|6819.6|6792.4|6823.5|6796.3|6819.6|6792.4|0
1628652600000|2021-08-11 03:30:00|6819.2|6792|6817.5|6790.3|6819.8|6792.6|6817.5|6790.3|0
1628652900000|2021-08-11 03:35:00|6818.1|6790.9|6818.3|6791.1|6819.5|6792.3|6816.8|6789.6|0
1628653200000|2021-08-11 03:40:00|6817.8|6790.6|6816.5|6789.3|6817.8|6790.6|6814.9|6787.7|0
1628653500000|2021-08-11 03:45:00|6817.4|6790.2|6822.2|6795|6823|6795.8|6817.4|6790.2|0
1628653800000|2021-08-11 03:50:00|6822.9|6795.7|6820.3|6793.1|6822.9|6795.7|6819.8|6792.6|0
1628654100000|2021-08-11 03:55:00|6820.9|6793.7|6823.3|6796.1|6823.3|6796.1|6820.9|6793.7|0
1628654400000|2021-08-11 04:00:00|6822.6|6795.4|6821.8|6794.6|6823.8|6796.6|6821.8|6794.6|0
1628654700000|2021-08-11 04:05:00|6822.1|6794.9|6823.5|6796.3|6823.9|6796.7|6821|6793.8|0
1628655000000|2021-08-11 04:10:00|6823.9|6796.7|6828.7|6801.5|6828.7|6801.5|6823.9|6796.7|0
1628655300000|2021-08-11 04:15:00|6827.6|6800.4|6829.4|6802.2|6830.3|6803.1|6827.6|6800.4|0
1628655600000|2021-08-11 04:20:00|6828.8|6801.6|6828.1|6800.9|6829|6801.8|6826.9|6799.7|0
1628655900000|2021-08-11 04:25:00|6828.2|6801|6825.8|6798.6|6828.2|6801|6825.8|6798.6|0
1628656200000|2021-08-11 04:30:00|6825.1|6797.9|6823.4|6796.2|6825.1|6797.9|6823.4|6796.2|0
1628656500000|2021-08-11 04:35:00|6823.8|6796.6|6827|6799.8|6827|6799.8|6823.1|6795.9|0
1628656800000|2021-08-11 04:40:00|6826.8|6799.6|6828.4|6801.2|6830|6802.8|6826.8|6799.6|0
1628657100000|2021-08-11 04:45:00|6827.4|6800.2|6826.1|6798.9|6828.2|6801|6826.1|6798.9|0
1628657400000|2021-08-11 04:50:00|6826|6798.8|6820.6|6793.4|6826|6798.8|6820.6|6793.4|0
1628657700000|2021-08-11 04:55:00|6819.6|6792.4|6821.9|6794.7|6823.2|6796|6819.6|6792.4|0
1628658000000|2021-08-11 05:00:00|6821.1|6793.9|6820|6792.8|6821.1|6793.9|6820|6792.8|0
1628658300000|2021-08-11 05:05:00|6821.8|6794.6|6822.2|6795|6823.4|6796.2|6821.4|6794.2|0
1628658600000|2021-08-11 05:10:00|6822.8|6795.6|6821.3|6794.1|6823.5|6796.3|6821.3|6794.1|0
1628658900000|2021-08-11 05:15:00|6820.8|6793.6|6822|6794.8|6822|6794.8|6820.8|6793.6|0
1628659200000|2021-08-11 05:20:00|6822.3|6795.1|6825.2|6798|6825.2|6798|6822.3|6795.1|0
1628659500000|2021-08-11 05:25:00|6825.5|6798.3|6820.3|6793.1|6825.5|6798.3|6820.3|6793.1|0
1628659800000|2021-08-11 05:30:00|6821.4|6794.2|6820.5|6793.3|6821.4|6794.2|6819.5|6792.3|0
1628660100000|2021-08-11 05:35:00|6821.3|6794.1|6818.2|6791|6822.6|6795.4|6818.2|6791|0
1628660400000|2021-08-11 05:40:00|6817.9|6790.7|6816.6|6789.4|6818.9|6791.7|6816.6|6789.4|0
1628660700000|2021-08-11 05:45:00|6816.5|6789.3|6813.2|6786|6818.2|6791|6813.2|6786|0
1628661000000|2021-08-11 05:50:00|6811.5|6784.3|6816.7|6789.5|6817.4|6790.2|6811.5|6784.3|0
1628661300000|2021-08-11 05:55:00|6816.2|6789|6814.3|6787.1|6816.2|6789|6813.7|6786.5|0
1628727000000|2021-08-12 00:10:00|6884.4|6857|6880|6852.6|6884.4|6857|6877.6|6850.2|0
1628727300000|2021-08-12 00:15:00|6882.4|6855|6874.4|6847|6885.4|6858|6874.4|6847|0
1628727600000|2021-08-12 00:20:00|6872|6844.6|6872.8|6845.4|6878.4|6851|6867.8|6840.4|0
1628727900000|2021-08-12 00:25:00|6872.1|6844.7|6868.2|6840.8|6876.4|6849|6864.4|6837|0
1628728200000|2021-08-12 00:30:00|6868.1|6840.7|6857.6|6830.2|6868.1|6840.7|6854.2|6826.8|0
1628728500000|2021-08-12 00:35:00|6857.3|6829.9|6862.2|6834.8|6864.5|6837.1|6855.1|6827.7|0
1628728800000|2021-08-12 00:40:00|6859.4|6832|6857.8|6830.4|6861.8|6834.4|6855.6|6828.2|0
1628729100000|2021-08-12 00:45:00|6857.3|6829.9|6847.8|6820.4|6857.3|6829.9|6846.3|6818.9|0
1628729400000|2021-08-12 00:50:00|6845.8|6818.4|6846|6818.6|6846|6818.6|6841.7|6814.3|0
1628729700000|2021-08-12 00:55:00|6848.2|6820.8|6838|6810.8|6848.2|6820.8|6838|6810.8|0
1628730000000|2021-08-12 01:00:00|6839.8|6812.4|6840.1|6812.7|6842.3|6814.9|6839.1|6811.7|0
1628730300000|2021-08-12 01:05:00|6840.5|6813.1|6830.7|6803.5|6841.1|6813.7|6829.5|6802.3|0
1628730600000|2021-08-12 01:10:00|6830.9|6803.7|6837.1|6809.9|6837.1|6809.9|6830.7|6803.5|0
1628730900000|2021-08-12 01:15:00|6837.6|6810.4|6835.7|6808.5|6837.6|6810.4|6835.7|6808.5|0
1628731200000|2021-08-12 01:20:00|6834.9|6807.7|6828.7|6801.5|6835.6|6808.4|6828.7|6801.5|0
1628731500000|2021-08-12 01:25:00|6827.9|6800.7|6826.7|6799.5|6830|6802.8|6826.4|6799.2|0
1628731800000|2021-08-12 01:30:00|6824.6|6797.4|6819.8|6792.6|6824.6|6797.4|6815.2|6788|0
1628732100000|2021-08-12 01:35:00|6821.3|6794.1|6804.3|6777.1|6821.3|6794.1|6802.5|6775.3|0
1628732400000|2021-08-12 01:40:00|6809.8|6782.6|6811.7|6784.5|6813.9|6786.7|6808.6|6781.4|0
1628732700000|2021-08-12 01:45:00|6812.8|6785.6|6818.4|6791.2|6818.5|6791.3|6812.6|6785.4|0
1628733000000|2021-08-12 01:50:00|6820.7|6793.5|6820.1|6792.9|6820.7|6793.5|6816.9|6789.7|0
1628733300000|2021-08-12 01:55:00|6820.8|6793.6|6816.2|6789|6820.8|6793.6|6816.2|6789|0
1628733600000|2021-08-12 02:00:00|6816.8|6789.6|6817|6789.8|6817.3|6790.1|6815.3|6788.1|0
1628733900000|2021-08-12 02:05:00|6816|6788.8|6812.8|6785.6|6816|6788.8|6811.1|6783.9|0
1628734200000|2021-08-12 02:10:00|6811.4|6784.2|6809.1|6781.9|6813.8|6786.6|6809.1|6781.9|0
1628734500000|2021-08-12 02:15:00|6810.1|6782.9|6815.2|6788|6815.2|6788|6809.2|6782|0
1628734800000|2021-08-12 02:20:00|6816|6788.8|6812.6|6785.4|6816.6|6789.4|6811.7|6784.5|0
1628735100000|2021-08-12 02:25:00|6812.7|6785.5|6809.1|6781.9|6812.7|6785.5|6809.1|6781.9|0
1628735400000|2021-08-12 02:30:00|6809.9|6782.7|6809.4|6782.2|6809.9|6782.7|6807.9|6780.7|0
1628735700000|2021-08-12 02:35:00|6808.6|6781.4|6809.1|6781.9|6809.1|6781.9|6807.6|6780.4|0
1628736000000|2021-08-12 02:40:00|6809.7|6782.5|6807.4|6780.2|6809.7|6782.5|6806.7|6779.5|0
1628736300000|2021-08-12 02:45:00|6807.1|6779.9|6807.2|6780|6807.7|6780.5|6806.5|6779.3|0
1628736600000|2021-08-12 02:50:00|6807.8|6780.6|6806.3|6779.1|6808.9|6781.7|6806.2|6779|0
1628736900000|2021-08-12 02:55:00|6806.2|6779|6807.5|6780.3|6809.5|6782.3|6806.2|6779|0
1628737200000|2021-08-12 03:00:00|6806.7|6779.5|6806.3|6779.1|6806.7|6779.5|6799.8|6772.6|0
1628737500000|2021-08-12 03:05:00|6807.8|6780.6|6811.4|6784.2|6811.4|6784.2|6807.8|6780.6|0
1628737800000|2021-08-12 03:10:00|6809.6|6782.4|6812.4|6785.2|6812.4|6785.2|6809.4|6782.2|0
1628738100000|2021-08-12 03:15:00|6813.2|6786|6807.7|6780.5|6813.2|6786|6807.7|6780.5|0
1628738400000|2021-08-12 03:20:00|6808.2|6781|6807.8|6780.6|6808.3|6781.1|6806.2|6779|0
1628738700000|2021-08-12 03:25:00|6807.5|6780.3|6805|6777.8|6808|6780.8|6805|6777.8|0
1628739000000|2021-08-12 03:30:00|6806|6778.8|6803.4|6776.2|6806|6778.8|6801.6|6774.4|0
1628739300000|2021-08-12 03:35:00|6803.1|6775.9|6801.7|6774.5|6803.1|6775.9|6800.9|6773.7|0
1628739600000|2021-08-12 03:40:00|6802.7|6775.5|6803.2|6776|6803.7|6776.5|6801.9|6774.7|0
1628739900000|2021-08-12 03:45:00|6804.1|6776.9|6804.7|6777.5|6805.4|6778.2|6803.7|6776.5|0
1628740200000|2021-08-12 03:50:00|6804.6|6777.4|6802.1|6774.9|6805|6777.8|6802.1|6774.9|0
1628740500000|2021-08-12 03:55:00|6802.7|6775.5|6803.4|6776.2|6804.2|6777|6802.7|6775.5|0
1628740800000|2021-08-12 04:00:00|6802.8|6775.6|6803.5|6776.3|6803.5|6776.3|6801.8|6774.6|0
1628741100000|2021-08-12 04:05:00|6803.8|6776.6|6803.6|6776.4|6804.9|6777.7|6802|6774.8|0
1628741400000|2021-08-12 04:10:00|6803.9|6776.7|6801.7|6774.5|6804.4|6777.2|6801.7|6774.5|0
1628741700000|2021-08-12 04:15:00|6801.6|6774.4|6806.5|6779.3|6806.5|6779.3|6801.6|6774.4|0
1628742000000|2021-08-12 04:20:00|6806|6778.8|6808.6|6781.4|6808.6|6781.4|6805.5|6778.3|0
1628742300000|2021-08-12 04:25:00|6810.4|6783.2|6804.3|6777.1|6810.4|6783.2|6804|6776.8|0
1628742600000|2021-08-12 04:30:00|6804.4|6777.2|6802.8|6775.6|6805.6|6778.4|6802.8|6775.6|0
1628742900000|2021-08-12 04:35:00|6803.6|6776.4|6803.1|6775.9|6803.9|6776.7|6801.9|6774.7|0
1628743200000|2021-08-12 04:40:00|6803.8|6776.6|6804.3|6777.1|6805.3|6778.1|6803.8|6776.6|0
1628743500000|2021-08-12 04:45:00|6804.1|6776.9|6804.9|6777.7|6806.8|6779.6|6804.1|6776.9|0
1628743800000|2021-08-12 04:50:00|6806.6|6779.4|6800.9|6773.7|6806.7|6779.5|6800.9|6773.7|0
1628744100000|2021-08-12 04:55:00|6801.1|6773.9|6799|6771.8|6801.1|6773.9|6799|6771.8|0
1628744400000|2021-08-12 05:00:00|6799.3|6772.1|6801.7|6774.5|6801.9|6774.7|6797.9|6770.7|0
1628744700000|2021-08-12 05:05:00|6800.6|6773.4|6798.4|6771.2|6801.6|6774.4|6798.3|6771.1|0
1628745000000|2021-08-12 05:10:00|6798.2|6771|6801.2|6774|6801.2|6774|6796.1|6768.9|0
1628745300000|2021-08-12 05:15:00|6801|6773.8|6797.2|6770|6802|6774.8|6797.2|6770|0
1628745600000|2021-08-12 05:20:00|6798.4|6771.2|6801.5|6774.3|6801.9|6774.7|6798.4|6771.2|0
1628745900000|2021-08-12 05:25:00|6801.6|6774.4|6799.6|6772.4|6802.3|6775.1|6799.6|6772.4|0
1628746200000|2021-08-12 05:30:00|6798.3|6771.1|6797.3|6770.1|6799.2|6772|6796.3|6769.1|0
1628746500000|2021-08-12 05:35:00|6798.2|6771|6798.5|6771.3|6798.5|6771.3|6796.3|6769.1|0
1628746800000|2021-08-12 05:40:00|6798.8|6771.6|6795.4|6768.2|6798.8|6771.6|6795.4|6768.2|0
1628747100000|2021-08-12 05:45:00|6795.3|6768.1|6799.3|6772.1|6800.2|6773|6793.9|6766.7|0
1628747400000|2021-08-12 05:50:00|6799.2|6772|6804|6776.8|6804.7|6777.5|6799.2|6772|0
1628747700000|2021-08-12 05:55:00|6804.9|6777.7|6804.6|6777.4|6809.3|6782.1|6803.5|6776.3|0
1628813400000|2021-08-13 00:10:00|6833.2|6806|6824.1|6796.9|6836|6808.8|6815.5|6788.3|0
1628813700000|2021-08-13 00:15:00|6821.5|6794.3|6824.5|6797.3|6824.5|6797.3|6820|6792.8|0
1628814000000|2021-08-13 00:20:00|6827.4|6800.2|6827.3|6800.1|6829.1|6801.9|6825.1|6797.9|0
1628814300000|2021-08-13 00:25:00|6826.4|6799.2|6826.1|6798.9|6827.3|6800.1|6822.9|6795.7|0
1628814600000|2021-08-13 00:30:00|6827.9|6800.7|6837|6809.8|6837|6809.8|6827.9|6800.7|0
1628814900000|2021-08-13 00:35:00|6839.5|6812.1|6839.5|6812.1|6840.2|6812.8|6837.1|6809.9|0
1628815200000|2021-08-13 00:40:00|6840.1|6812.7|6845.5|6818.1|6847.3|6819.9|6840.1|6812.7|0
1628815500000|2021-08-13 00:45:00|6846.9|6819.5|6848.6|6821.2|6848.8|6821.4|6846|6818.6|0
1628815800000|2021-08-13 00:50:00|6849|6821.6|6842|6814.6|6849|6821.6|6842|6814.6|0
1628816100000|2021-08-13 00:55:00|6842.6|6815.2|6839.2|6811.8|6843.5|6816.1|6836.1|6808.9|0
1628816400000|2021-08-13 01:00:00|6838.9|6811.5|6838.8|6811.4|6842.2|6814.8|6838.8|6811.4|0
1628816700000|2021-08-13 01:05:00|6837.7|6810.5|6840.3|6812.9|6841.3|6813.9|6837.5|6810.3|0
1628817000000|2021-08-13 01:10:00|6837.2|6810|6833.4|6806.2|6837.2|6810|6833.2|6806|0
1628817300000|2021-08-13 01:15:00|6833.9|6806.7|6830.9|6803.7|6833.9|6806.7|6830.9|6803.7|0
1628817600000|2021-08-13 01:20:00|6832.6|6805.4|6832.1|6804.9|6832.6|6805.4|6830.6|6803.4|0
1628817900000|2021-08-13 01:25:00|6831.4|6804.2|6832.6|6805.4|6833.6|6806.4|6830.5|6803.3|0
1628818200000|2021-08-13 01:30:00|6832|6804.8|6829.8|6802.6|6832|6804.8|6828.4|6801.2|0
1628818500000|2021-08-13 01:35:00|6828.8|6801.6|6833.8|6806.6|6834.5|6807.3|6828.8|6801.6|0
1628818800000|2021-08-13 01:40:00|6833.5|6806.3|6835.7|6808.5|6836.9|6809.7|6831.7|6804.5|0
1628819100000|2021-08-13 01:45:00|6836.1|6808.9|6835.9|6808.7|6837.7|6810.5|6835.9|6808.7|0
1628819400000|2021-08-13 01:50:00|6836.6|6809.4|6836.5|6809.3|6840.4|6813|6836.5|6809.3|0
1628819700000|2021-08-13 01:55:00|6834.9|6807.7|6828.4|6801.2|6834.9|6807.7|6828.4|6801.2|0
1628820000000|2021-08-13 02:00:00|6826.5|6799.3|6833.3|6806.1|6833.3|6806.1|6825.8|6798.6|0
1628820300000|2021-08-13 02:05:00|6832.4|6805.2|6830.7|6803.5|6832.4|6805.2|6830.7|6803.5|0
1628820600000|2021-08-13 02:10:00|6829.5|6802.3|6826.4|6799.2|6829.7|6802.5|6826.4|6799.2|0
1628820900000|2021-08-13 02:15:00|6825.7|6798.5|6829.3|6802.1|6829.3|6802.1|6825.5|6798.3|0
1628821200000|2021-08-13 02:20:00|6828.9|6801.7|6825.1|6797.9|6828.9|6801.7|6824.5|6797.3|0
1628821500000|2021-08-13 02:25:00|6827.8|6800.6|6825.7|6798.5|6828.2|6801|6825.5|6798.3|0
1628821800000|2021-08-13 02:30:00|6823.9|6796.7|6824.5|6797.3|6824.6|6797.4|6823.1|6795.9|0
1628822100000|2021-08-13 02:35:00|6824.8|6797.6|6817.8|6790.6|6824.8|6797.6|6817.6|6790.4|0
1628822400000|2021-08-13 02:40:00|6816.5|6789.3|6818.5|6791.3|6818.5|6791.3|6816.5|6789.3|0
1628822700000|2021-08-13 02:45:00|6818.9|6791.7|6820.7|6793.5|6820.7|6793.5|6818.6|6791.4|0
1628823000000|2021-08-13 02:50:00|6821.5|6794.3|6817|6789.8|6821.5|6794.3|6817|6789.8|0
1628823300000|2021-08-13 02:55:00|6816.8|6789.6|6814|6786.8|6816.8|6789.6|6813.2|6786|0
1628823600000|2021-08-13 03:00:00|6814.5|6787.3|6817.7|6790.5|6819.1|6791.9|6814.5|6787.3|0
1628823900000|2021-08-13 03:05:00|6817.8|6790.6|6816.7|6789.5|6817.8|6790.6|6814.9|6787.7|0
1628824200000|2021-08-13 03:10:00|6817.4|6790.2|6814.2|6787|6817.4|6790.2|6814.2|6787|0
1628824500000|2021-08-13 03:15:00|6814.6|6787.4|6820.4|6793.2|6820.4|6793.2|6814.6|6787.4|0
1628824800000|2021-08-13 03:20:00|6819.3|6792.1|6818.4|6791.2|6820|6792.8|6818|6790.8|0
1628825100000|2021-08-13 03:25:00|6817.9|6790.7|6817.1|6789.9|6818|6790.8|6817.1|6789.9|0
1628825400000|2021-08-13 03:30:00|6816.9|6789.7|6817.4|6790.2|6817.7|6790.5|6816.3|6789.1|0
1628825700000|2021-08-13 03:35:00|6817.2|6790|6820.7|6793.5|6820.7|6793.5|6816|6788.8|0
1628826000000|2021-08-13 03:40:00|6819.9|6792.7|6821.2|6794|6821.5|6794.3|6819.2|6792|0
1628826300000|2021-08-13 03:45:00|6820.8|6793.6|6821.9|6794.7|6822.2|6795|6820.3|6793.1|0
1628826600000|2021-08-13 03:50:00|6821.1|6793.9|6817.3|6790.1|6821.2|6794|6817.3|6790.1|0
1628826900000|2021-08-13 03:55:00|6817.5|6790.3|6814.9|6787.7|6818|6790.8|6814.9|6787.7|0
1628827200000|2021-08-13 04:00:00|6814.6|6787.4|6818.3|6791.1|6818.3|6791.1|6813.5|6786.3|0
1628827500000|2021-08-13 04:05:00|6818|6790.8|6814.3|6787.1|6818.4|6791.2|6813.8|6786.6|0
1628827800000|2021-08-13 04:10:00|6815.6|6788.4|6816.5|6789.3|6817.1|6789.9|6815.2|6788|0
1628828100000|2021-08-13 04:15:00|6816|6788.8|6815|6787.8|6816.6|6789.4|6815|6787.8|0
1628828400000|2021-08-13 04:20:00|6815.8|6788.6|6815.3|6788.1|6815.8|6788.6|6814.5|6787.3|0
1628828700000|2021-08-13 04:25:00|6814.9|6787.7|6815.6|6788.4|6816.8|6789.6|6814.1|6786.9|0
1628829000000|2021-08-13 04:30:00|6816.2|6789|6811.2|6784|6817.5|6790.3|6811.2|6784|0
1628829300000|2021-08-13 04:35:00|6811.5|6784.3|6812.8|6785.6|6813.3|6786.1|6811.4|6784.2|0
1628829600000|2021-08-13 04:40:00|6814|6786.8|6815.7|6788.5|6816.5|6789.3|6813.3|6786.1|0
1628829900000|2021-08-13 04:45:00|6815.6|6788.4|6818.1|6790.9|6818.1|6790.9|6815.5|6788.3|0
1628830200000|2021-08-13 04:50:00|6817.4|6790.2|6818.3|6791.1|6818.5|6791.3|6817.4|6790.2|0
1628830500000|2021-08-13 04:55:00|6817.7|6790.5|6817.3|6790.1|6819.2|6792|6817.3|6790.1|0
1628830800000|2021-08-13 05:00:00|6817.7|6790.5|6818.2|6791|6818.2|6791|6816.3|6789.1|0
1628831100000|2021-08-13 05:05:00|6818.3|6791.1|6816.6|6789.4|6818.3|6791.1|6816.1|6788.9|0
1628831400000|2021-08-13 05:10:00|6816.8|6789.6|6818.7|6791.5|6820.2|6793|6816.8|6789.6|0
1628831700000|2021-08-13 05:15:00|6818.9|6791.7|6819.7|6792.5|6820.3|6793.1|6818.8|6791.6|0
1628832000000|2021-08-13 05:20:00|6819.3|6792.1|6819.5|6792.3|6819.5|6792.3|6818.2|6791|0
1628832300000|2021-08-13 05:25:00|6819.1|6791.9|6822.9|6795.7|6823.1|6795.9|6819.1|6791.9|0
1628832600000|2021-08-13 05:30:00|6822.5|6795.3|6823.5|6796.3|6824.4|6797.2|6822.5|6795.3|0
1628832900000|2021-08-13 05:35:00|6822.4|6795.2|6829.5|6802.3|6829.9|6802.7|6822.4|6795.2|0
1628833200000|2021-08-13 05:40:00|6829.4|6802.2|6831.3|6804.1|6831.6|6804.4|6829.4|6802.2|0
1628833500000|2021-08-13 05:45:00|6830.4|6803.2|6828.7|6801.5|6831.4|6804.2|6827.9|6800.7|0
1628833800000|2021-08-13 05:50:00|6828.6|6801.4|6829.3|6802.1|6829.5|6802.3|6826.2|6799|0
1628834100000|2021-08-13 05:55:00|6830.5|6803.3|6828.9|6801.7|6830.5|6803.3|6828.3|6801.1|0
1629072600000|2021-08-16 00:10:00|6774|6747|6751.1|6724.1|6774|6747|6749.1|6722.1|0
1629072900000|2021-08-16 00:15:00|6751.8|6724.8|6767.2|6740.2|6767.2|6740.2|6751|6724|0
1629073200000|2021-08-16 00:20:00|6765.6|6738.6|6765.3|6738.3|6767.2|6740.2|6761.3|6734.3|0
1629073500000|2021-08-16 00:25:00|6769.9|6742.9|6769.2|6742.2|6769.9|6742.9|6764.3|6737.3|0
1629073800000|2021-08-16 00:30:00|6770.2|6743.2|6758.6|6731.6|6770.2|6743.2|6756.8|6729.8|0
1629074100000|2021-08-16 00:35:00|6758.2|6731.2|6754.4|6727.4|6758.2|6731.2|6754.2|6727.2|0
1629074400000|2021-08-16 00:40:00|6754|6727|6758.1|6731.1|6759.5|6732.5|6753.8|6726.8|0
1629074700000|2021-08-16 00:45:00|6758.9|6731.9|6749.6|6722.6|6758.9|6731.9|6747.7|6720.7|0
1629075000000|2021-08-16 00:50:00|6750.8|6723.8|6748|6721|6751.2|6724.2|6746.5|6719.5|0
1629075300000|2021-08-16 00:55:00|6749.1|6722.1|6746.7|6719.7|6749.8|6722.8|6746|6719|0
1629075600000|2021-08-16 01:00:00|6745.6|6718.6|6746.8|6719.8|6748|6721|6745.4|6718.4|0
1629075900000|2021-08-16 01:05:00|6746.5|6719.5|6747.4|6720.4|6752.6|6725.6|6746.3|6719.3|0
1629076200000|2021-08-16 01:10:00|6744.7|6717.7|6741|6714|6746.9|6719.9|6740.6|6713.6|0
1629076500000|2021-08-16 01:15:00|6741.7|6714.7|6746.2|6719.2|6746.2|6719.2|6740|6713|0
1629076800000|2021-08-16 01:20:00|6746.6|6719.6|6745|6718|6748.8|6721.8|6743.6|6716.6|0
1629077100000|2021-08-16 01:25:00|6745.9|6718.9|6748.1|6721.1|6748.1|6721.1|6745.9|6718.9|0
1629077400000|2021-08-16 01:30:00|6748.3|6721.3|6743.6|6716.6|6750.4|6723.4|6743.6|6716.6|0
1629077700000|2021-08-16 01:35:00|6743.5|6716.5|6747.4|6720.4|6748.9|6721.9|6743.5|6716.5|0
1629078000000|2021-08-16 01:40:00|6745.8|6718.8|6747.8|6720.8|6747.9|6720.9|6745.8|6718.8|0
1629078300000|2021-08-16 01:45:00|6747.9|6720.9|6745.2|6718.2|6747.9|6720.9|6744.8|6717.8|0
1629078600000|2021-08-16 01:50:00|6745.8|6718.8|6745.6|6718.6|6745.9|6718.9|6742.8|6715.8|0
1629078900000|2021-08-16 01:55:00|6747.2|6720.2|6749|6722|6750|6723|6747.2|6720.2|0
1629079200000|2021-08-16 02:00:00|6749.5|6722.5|6748.7|6721.7|6749.5|6722.5|6745.5|6718.5|0
1629079500000|2021-08-16 02:05:00|6747.9|6720.9|6750|6723|6750.3|6723.3|6747.9|6720.9|0
1629079800000|2021-08-16 02:10:00|6749.7|6722.7|6746.4|6719.4|6750.5|6723.5|6745.7|6718.7|0
1629080100000|2021-08-16 02:15:00|6746.6|6719.6|6749.8|6722.8|6749.8|6722.8|6746.6|6719.6|0
1629080400000|2021-08-16 02:20:00|6749.4|6722.4|6749.6|6722.6|6750.5|6723.5|6749|6722|0
1629080700000|2021-08-16 02:25:00|6750.1|6723.1|6746.2|6719.2|6751.3|6724.3|6746.2|6719.2|0
1629081000000|2021-08-16 02:30:00|6745.6|6718.6|6746|6719|6747.7|6720.7|6745.4|6718.4|0
1629081300000|2021-08-16 02:35:00|6745.6|6718.6|6743|6716|6745.6|6718.6|6742.5|6715.5|0
1629081600000|2021-08-16 02:40:00|6743.1|6716.1|6749.4|6722.4|6749.4|6722.4|6743.1|6716.1|0
1629081900000|2021-08-16 02:45:00|6748.9|6721.9|6744.7|6717.7|6748.9|6721.9|6744.7|6717.7|0
1629082200000|2021-08-16 02:50:00|6744.2|6717.2|6745.9|6718.9|6746.1|6719.1|6743.2|6716.2|0
1629082500000|2021-08-16 02:55:00|6745.8|6718.8|6747|6720|6749.5|6722.5|6745.8|6718.8|0
1629082800000|2021-08-16 03:00:00|6746.1|6719.1|6750.5|6723.5|6750.5|6723.5|6746.1|6719.1|0
1629083100000|2021-08-16 03:05:00|6749.5|6722.5|6750.2|6723.2|6750.7|6723.7|6747.1|6720.1|0
1629083400000|2021-08-16 03:10:00|6750.6|6723.6|6755|6728|6755|6728|6750.1|6723.1|0
1629083700000|2021-08-16 03:15:00|6754.1|6727.1|6757.1|6730.1|6757.8|6730.8|6754.1|6727.1|0
1629084000000|2021-08-16 03:20:00|6755.3|6728.3|6756.4|6729.4|6756.4|6729.4|6755.3|6728.3|0
1629084300000|2021-08-16 03:25:00|6756.9|6729.9|6756.2|6729.2|6759.1|6732.1|6755.5|6728.5|0
1629084600000|2021-08-16 03:30:00|6756.1|6729.1|6755.5|6728.5|6756.1|6729.1|6753.4|6726.4|0
1629084900000|2021-08-16 03:35:00|6756.3|6729.3|6754.3|6727.3|6756.8|6729.8|6754|6727|0
1629085200000|2021-08-16 03:40:00|6754|6727|6754.4|6727.4|6755.2|6728.2|6753.2|6726.2|0
1629085500000|2021-08-16 03:45:00|6753.4|6726.4|6754.8|6727.8|6754.8|6727.8|6752.6|6725.6|0
1629085800000|2021-08-16 03:50:00|6755|6728|6753.9|6726.9|6755.8|6728.8|6753.1|6726.1|0
1629086100000|2021-08-16 03:55:00|6753.4|6726.4|6752.8|6725.8|6754.3|6727.3|6752.1|6725.1|0
1629086400000|2021-08-16 04:00:00|6752.1|6725.1|6751.2|6724.2|6752.5|6725.5|6751.1|6724.1|0
1629086700000|2021-08-16 04:05:00|6751.4|6724.4|6755.8|6728.8|6755.8|6728.8|6750.4|6723.4|0
1629087000000|2021-08-16 04:10:00|6755.4|6728.4|6754.2|6727.2|6756.9|6729.9|6753.8|6726.8|0
1629087300000|2021-08-16 04:15:00|6754|6727|6759.1|6732.1|6759.1|6732.1|6754|6727|0
1629087600000|2021-08-16 04:20:00|6758.7|6731.7|6760.8|6733.8|6760.8|6733.8|6758.7|6731.7|0
1629087900000|2021-08-16 04:25:00|6759.9|6732.9|6767|6740|6767|6740|6759.9|6732.9|0
1629088200000|2021-08-16 04:30:00|6767.9|6740.9|6765.8|6738.8|6767.9|6740.9|6765.2|6738.2|0
1629088500000|2021-08-16 04:35:00|6763.3|6736.3|6766.2|6739.2|6766.2|6739.2|6762.9|6735.9|0
1629088800000|2021-08-16 04:40:00|6765|6738|6763.3|6736.3|6765.2|6738.2|6763|6736|0
1629089100000|2021-08-16 04:45:00|6762.5|6735.5|6759.1|6732.1|6762.5|6735.5|6759.1|6732.1|0
1629089400000|2021-08-16 04:50:00|6759.3|6732.3|6752.3|6725.3|6759.3|6732.3|6752.3|6725.3|0
1629089700000|2021-08-16 04:55:00|6754.5|6727.5|6754.1|6727.1|6757|6730|6754.1|6727.1|0
1629090000000|2021-08-16 05:00:00|6754|6727|6754.7|6727.7|6755.2|6728.2|6754|6727|0
1629090300000|2021-08-16 05:05:00|6753.4|6726.4|6753.8|6726.8|6754.6|6727.6|6753.1|6726.1|0
1629090600000|2021-08-16 05:10:00|6754.8|6727.8|6759.6|6732.6|6759.6|6732.6|6754.8|6727.8|0
1629090900000|2021-08-16 05:15:00|6758.9|6731.9|6759.4|6732.4|6760.8|6733.8|6758.8|6731.8|0
1629091200000|2021-08-16 05:20:00|6759.6|6732.6|6759.5|6732.5|6760.5|6733.5|6759.5|6732.5|0
1629091500000|2021-08-16 05:25:00|6760|6733|6759.5|6732.5|6761.5|6734.5|6759.2|6732.2|0
1629091800000|2021-08-16 05:30:00|6759.4|6732.4|6757.7|6730.7|6759.4|6732.4|6755.9|6728.9|0
1629092100000|2021-08-16 05:35:00|6758.6|6731.6|6756.7|6729.7|6758.6|6731.6|6756.7|6729.7|0
1629092400000|2021-08-16 05:40:00|6756.1|6729.1|6754.1|6727.1|6757.5|6730.5|6754.1|6727.1|0
1629092700000|2021-08-16 05:45:00|6753.2|6726.2|6753.1|6726.1|6754.7|6727.7|6753.1|6726.1|0
1629093000000|2021-08-16 05:50:00|6751.7|6724.7|6751.6|6724.6|6751.8|6724.8|6749.2|6722.2|0
1629093300000|2021-08-16 05:55:00|6752.3|6725.3|6748.8|6721.8|6752.3|6725.3|6747.2|6720.2|0
1629159000000|2021-08-17 00:10:00|6692.2|6665.4|6698.1|6671.3|6701.1|6674.3|6692.2|6665.4|0
1629159300000|2021-08-17 00:15:00|6697.5|6670.7|6700.1|6673.3|6700.1|6673.3|6694.4|6667.6|0
1629159600000|2021-08-17 00:20:00|6702.3|6675.5|6695.4|6668.6|6704.5|6677.7|6695.4|6668.6|0
1629159900000|2021-08-17 00:25:00|6691.7|6664.9|6672.2|6645.6|6691.7|6664.9|6672.2|6645.6|0
1629160200000|2021-08-17 00:30:00|6671.6|6645|6667|6640.4|6672.7|6646.1|6662.1|6635.5|0
1629160500000|2021-08-17 00:35:00|6669.9|6643.3|6656.7|6630.1|6669.9|6643.3|6656.7|6630.1|0
1629160800000|2021-08-17 00:40:00|6658.8|6632.2|6655|6628.4|6664.1|6637.5|6655|6628.4|0
1629161100000|2021-08-17 00:45:00|6648.6|6622|6657.7|6631.1|6657.7|6631.1|6648.6|6622|0
1629161400000|2021-08-17 00:50:00|6660.8|6634.2|6662.7|6636.1|6664.2|6637.6|6658.8|6632.2|0
1629161700000|2021-08-17 00:55:00|6661.1|6634.5|6664.8|6638.2|6667.4|6640.8|6658|6631.4|0
1629162000000|2021-08-17 01:00:00|6664.3|6637.7|6662.5|6635.9|6666.6|6640|6662.5|6635.9|0
1629162300000|2021-08-17 01:05:00|6662.2|6635.6|6659.5|6632.9|6662.6|6636|6658|6631.4|0
1629162600000|2021-08-17 01:10:00|6658.4|6631.8|6656|6629.4|6660.8|6634.2|6656|6629.4|0
1629162900000|2021-08-17 01:15:00|6655.2|6628.6|6658.2|6631.6|6658.2|6631.6|6652|6625.4|0
1629163200000|2021-08-17 01:20:00|6654|6627.4|6651.4|6624.8|6655.7|6629.1|6650.2|6623.6|0
1629163500000|2021-08-17 01:25:00|6651.7|6625.1|6653.4|6626.8|6654.3|6627.7|6651|6624.4|0
1629163800000|2021-08-17 01:30:00|6653.7|6627.1|6660.4|6633.8|6660.4|6633.8|6653.7|6627.1|0
1629164100000|2021-08-17 01:35:00|6661|6634.4|6653.8|6627.2|6662.4|6635.8|6653.8|6627.2|0
1629164400000|2021-08-17 01:40:00|6652.6|6626|6648.5|6621.9|6653.3|6626.7|6648.4|6621.8|0
1629164700000|2021-08-17 01:45:00|6650.7|6624.1|6654.3|6627.7|6655.3|6628.7|6650.7|6624.1|0
1629165000000|2021-08-17 01:50:00|6653.6|6627|6651.6|6625|6653.6|6627|6650.3|6623.7|0
1629165300000|2021-08-17 01:55:00|6650.9|6624.3|6649.2|6622.6|6650.9|6624.3|6649.2|6622.6|0
1629165600000|2021-08-17 02:00:00|6648.9|6622.3|6649.8|6623.2|6649.8|6623.2|6645.8|6619.2|0
1629165900000|2021-08-17 02:05:00|6652.2|6625.6|6649.9|6623.3|6653|6626.4|6649.6|6623|0
1629166200000|2021-08-17 02:10:00|6648.7|6622.1|6648.7|6622.1|6649.9|6623.3|6646.7|6620.1|0
1629166500000|2021-08-17 02:15:00|6650|6623.4|6649.8|6623.2|6650|6623.4|6648.9|6622.3|0
1629166800000|2021-08-17 02:20:00|6647.2|6620.6|6645.5|6618.9|6647.2|6620.6|6645.5|6618.9|0
1629167100000|2021-08-17 02:25:00|6645.4|6618.8|6642.7|6616.1|6646.7|6620.1|6642.5|6615.9|0
1629167400000|2021-08-17 02:30:00|6640|6613.4|6639.8|6613.2|6640|6613.4|6636.5|6610.1|0
1629167700000|2021-08-17 02:35:00|6639.3|6612.7|6636.1|6609.7|6639.3|6612.7|6636.1|6609.7|0
1629168000000|2021-08-17 02:40:00|6635.5|6609.1|6632.9|6606.5|6636|6609.6|6632.9|6606.5|0
1629168300000|2021-08-17 02:45:00|6633.7|6607.3|6631.8|6605.4|6633.7|6607.3|6628|6601.6|0
1629168600000|2021-08-17 02:50:00|6633.4|6607|6627.8|6601.4|6633.4|6607|6627.6|6601.2|0
1629168900000|2021-08-17 02:55:00|6628.3|6601.9|6626.9|6600.5|6628.6|6602.2|6626.9|6600.5|0
1629169200000|2021-08-17 03:00:00|6628.1|6601.7|6632.7|6606.3|6633.1|6606.7|6628.1|6601.7|0
1629169500000|2021-08-17 03:05:00|6632.3|6605.9|6631.5|6605.1|6632.3|6605.9|6630|6603.6|0
1629169800000|2021-08-17 03:10:00|6630.4|6604|6628.2|6601.8|6631|6604.6|6627.7|6601.3|0
1629170100000|2021-08-17 03:15:00|6628.7|6602.3|6625.7|6599.3|6628.8|6602.4|6623.9|6597.5|0
1629170400000|2021-08-17 03:20:00|6626.1|6599.7|6629.4|6603|6629.4|6603|6625|6598.6|0
1629170700000|2021-08-17 03:25:00|6628.1|6601.7|6626.3|6599.9|6628.1|6601.7|6625|6598.6|0
1629171000000|2021-08-17 03:30:00|6626.5|6600.1|6622.9|6596.5|6627.6|6601.2|6622.6|6596.2|0
1629171300000|2021-08-17 03:35:00|6622.4|6596|6619.9|6593.5|6622.4|6596|6618.9|6592.5|0
1629171600000|2021-08-17 03:40:00|6618|6591.6|6611.8|6585.4|6618|6591.6|6611.8|6585.4|0
1629171900000|2021-08-17 03:45:00|6612.2|6585.8|6609.8|6583.4|6612.5|6586.1|6609.7|6583.3|0
1629172200000|2021-08-17 03:50:00|6612.6|6586.2|6611.1|6584.7|6614.5|6588.1|6611.1|6584.7|0
1629172500000|2021-08-17 03:55:00|6611.9|6585.5|6613.4|6587|6614.8|6588.4|6611.9|6585.5|0
1629172800000|2021-08-17 04:00:00|6612.4|6586|6611.1|6584.7|6613.2|6586.8|6608|6581.6|0
1629173100000|2021-08-17 04:05:00|6610.6|6584.2|6612.2|6585.8|6614.2|6587.8|6610.6|6584.2|0
1629173400000|2021-08-17 04:10:00|6612.1|6585.7|6619.2|6592.8|6619.2|6592.8|6612.1|6585.7|0
1629173700000|2021-08-17 04:15:00|6619.5|6593.1|6617.6|6591.2|6619.8|6593.4|6617.2|6590.8|0
1629174000000|2021-08-17 04:20:00|6617.8|6591.4|6619|6592.6|6621.7|6595.3|6617.8|6591.4|0
1629174300000|2021-08-17 04:25:00|6618.2|6591.8|6620.1|6593.7|6620.9|6594.5|6618.2|6591.8|0
1629174600000|2021-08-17 04:30:00|6620.7|6594.3|6614.9|6588.5|6621.4|6595|6613.5|6587.1|0
1629174900000|2021-08-17 04:35:00|6616.4|6590|6613.3|6586.9|6617.1|6590.7|6613.3|6586.9|0
1629175200000|2021-08-17 04:40:00|6613.8|6587.4|6618.7|6592.3|6618.7|6592.3|6613.8|6587.4|0
1629175500000|2021-08-17 04:45:00|6619.3|6592.9|6618|6591.6|6619.7|6593.3|6618|6591.6|0
1629175800000|2021-08-17 04:50:00|6619.8|6593.4|6629.1|6602.7|6629.7|6603.3|6619.8|6593.4|0
1629176100000|2021-08-17 04:55:00|6630.5|6604.1|6630.3|6603.9|6632.1|6605.7|6629.8|6603.4|0
1629176400000|2021-08-17 05:00:00|6631.1|6604.7|6621.4|6595|6631.1|6604.7|6621.4|6595|0
1629176700000|2021-08-17 05:05:00|6619.7|6593.3|6619.4|6593|6621.2|6594.8|6615.7|6589.3|0
1629177000000|2021-08-17 05:10:00|6620.4|6594|6626.4|6600|6628|6601.6|6620.4|6594|0
1629177300000|2021-08-17 05:15:00|6626.6|6600.2|6629.1|6602.7|6629.1|6602.7|6625.4|6599|0
1629177600000|2021-08-17 05:20:00|6630.8|6604.4|6626.8|6600.4|6630.8|6604.4|6624.9|6598.5|0
1629177900000|2021-08-17 05:25:00|6627.8|6601.4|6630.7|6604.3|6631.8|6605.4|6627.4|6601|0
1629178200000|2021-08-17 05:30:00|6629.4|6603|6633|6606.6|6634.2|6607.8|6629.4|6603|0
1629178500000|2021-08-17 05:35:00|6633.2|6606.8|6633.4|6607|6634.2|6607.8|6631.7|6605.3|0
1629178800000|2021-08-17 05:40:00|6632.5|6606.1|6626.2|6599.8|6632.6|6606.2|6626.2|6599.8|0
1629179100000|2021-08-17 05:45:00|6626.6|6600.2|6630.6|6604.2|6631.7|6605.3|6626.6|6600.2|0
1629179400000|2021-08-17 05:50:00|6630.3|6603.9|6635.1|6608.7|6635.5|6609.1|6630.3|6603.9|0
1629179700000|2021-08-17 05:55:00|6636.5|6610.1|6631.4|6605|6637|6610.6|6631.4|6605|0
1629245400000|2021-08-18 00:10:00|6646.6|6620|6648|6621.4|6648|6621.4|6643|6616.4|0
1629245700000|2021-08-18 00:15:00|6652.9|6626.3|6666.2|6639.6|6666.6|6640|6652.9|6626.3|0
1629246000000|2021-08-18 00:20:00|6665.8|6639.2|6686.5|6659.9|6688.9|6662.1|6665.8|6639.2|0
1629246300000|2021-08-18 00:25:00|6690.6|6663.8|6693.9|6667.1|6693.9|6667.1|6685.8|6659.2|0
1629246600000|2021-08-18 00:30:00|6698.8|6672|6693.6|6666.8|6707.6|6680.8|6693.6|6666.8|0
1629246900000|2021-08-18 00:35:00|6690.6|6663.8|6709.7|6682.9|6709.7|6682.9|6687.7|6661.1|0
1629247200000|2021-08-18 00:40:00|6707|6680.2|6699.5|6672.7|6707.3|6680.5|6699.1|6672.3|0
1629247500000|2021-08-18 00:45:00|6697.6|6670.8|6698|6671.2|6698|6671.2|6692.4|6665.6|0
1629247800000|2021-08-18 00:50:00|6699.9|6673.1|6708.4|6681.6|6711.2|6684.4|6699.9|6673.1|0
1629248100000|2021-08-18 00:55:00|6707.6|6680.8|6698.2|6671.4|6707.6|6680.8|6698.2|6671.4|0
1629248400000|2021-08-18 01:00:00|6693.6|6666.8|6697.5|6670.7|6697.5|6670.7|6684.7|6658.1|0
1629248700000|2021-08-18 01:05:00|6695|6668.2|6695.3|6668.5|6696.9|6670.1|6693.6|6666.8|0
1629249000000|2021-08-18 01:10:00|6696.7|6669.9|6695.1|6668.3|6699.2|6672.4|6695.1|6668.3|0
1629249300000|2021-08-18 01:15:00|6694|6667.2|6695.9|6669.1|6696.4|6669.6|6692.5|6665.7|0
1629249600000|2021-08-18 01:20:00|6695.4|6668.6|6687.5|6660.9|6696.3|6669.5|6687.2|6660.6|0
1629249900000|2021-08-18 01:25:00|6685.9|6659.3|6688|6661.4|6689.4|6662.6|6685.3|6658.7|0
1629250200000|2021-08-18 01:30:00|6687.9|6661.3|6693.5|6666.7|6699.6|6672.8|6687.9|6661.3|0
1629250500000|2021-08-18 01:35:00|6694.4|6667.6|6689.4|6662.6|6694.4|6667.6|6689.4|6662.6|0
1629250800000|2021-08-18 01:40:00|6687.4|6660.8|6688.6|6661.8|6688.6|6661.8|6683.4|6656.8|0
1629251100000|2021-08-18 01:45:00|6688|6661.4|6686|6659.4|6688|6661.4|6683.6|6657|0
1629251400000|2021-08-18 01:50:00|6685.4|6658.8|6684.7|6658.1|6686.4|6659.8|6682.8|6656.2|0
1629251700000|2021-08-18 01:55:00|6685|6658.4|6680.1|6653.5|6685.9|6659.3|6680.1|6653.5|0
1629252000000|2021-08-18 02:00:00|6679.4|6652.8|6688.7|6661.9|6691|6664.2|6679.4|6652.8|0
1629252300000|2021-08-18 02:05:00|6685.9|6659.3|6684.7|6658.1|6687.2|6660.6|6684.7|6658.1|0
1629252600000|2021-08-18 02:10:00|6683.3|6656.7|6687.1|6660.5|6687.1|6660.5|6683.2|6656.6|0
1629252900000|2021-08-18 02:15:00|6687|6660.4|6691.7|6664.9|6692.3|6665.5|6685.2|6658.6|0
1629253200000|2021-08-18 02:20:00|6690.1|6663.3|6689.3|6662.5|6692.2|6665.4|6688.7|6661.9|0
1629253500000|2021-08-18 02:25:00|6689.4|6662.6|6686.4|6659.8|6690.5|6663.7|6686.4|6659.8|0
1629253800000|2021-08-18 02:30:00|6685.3|6658.7|6686.2|6659.6|6687.5|6660.9|6685.1|6658.5|0
1629254100000|2021-08-18 02:35:00|6687.4|6660.8|6684.1|6657.5|6687.4|6660.8|6684.1|6657.5|0
1629254400000|2021-08-18 02:40:00|6684.9|6658.3|6683.6|6657|6686.2|6659.6|6683.4|6656.8|0
1629254700000|2021-08-18 02:45:00|6683.3|6656.7|6688.8|6662|6688.8|6662|6683.3|6656.7|0
1629255000000|2021-08-18 02:50:00|6690.1|6663.3|6688.6|6661.8|6690.1|6663.3|6687.5|6660.9|0
1629255300000|2021-08-18 02:55:00|6688.7|6661.9|6684.5|6657.9|6689.3|6662.5|6684.5|6657.9|0
1629255600000|2021-08-18 03:00:00|6684.9|6658.3|6684.5|6657.9|6687.3|6660.7|6684.1|6657.5|0
1629255900000|2021-08-18 03:05:00|6684.4|6657.8|6677.8|6651.2|6684.4|6657.8|6677.8|6651.2|0
1629256200000|2021-08-18 03:10:00|6678.2|6651.6|6684.8|6658.2|6685.4|6658.8|6678.2|6651.6|0
1629256500000|2021-08-18 03:15:00|6684.7|6658.1|6686.3|6659.7|6686.6|6660|6683.9|6657.3|0
1629256800000|2021-08-18 03:20:00|6688|6661.4|6687.8|6661.2|6689|6662.2|6686.6|6660|0
1629257100000|2021-08-18 03:25:00|6688.6|6661.8|6689.8|6663|6689.8|6663|6687.8|6661.2|0
1629257400000|2021-08-18 03:30:00|6690.2|6663.4|6692.5|6665.7|6694.3|6667.5|6690.2|6663.4|0
1629257700000|2021-08-18 03:35:00|6691.6|6664.8|6701.4|6674.6|6701.4|6674.6|6691.6|6664.8|0
1629258000000|2021-08-18 03:40:00|6700.6|6673.8|6693.1|6666.3|6700.6|6673.8|6693.1|6666.3|0
1629258300000|2021-08-18 03:45:00|6693|6666.2|6695.9|6669.1|6695.9|6669.1|6692.3|6665.5|0
1629258600000|2021-08-18 03:50:00|6696|6669.2|6695.9|6669.1|6696|6669.2|6693.2|6666.4|0
1629258900000|2021-08-18 03:55:00|6696.4|6669.6|6694|6667.2|6696.6|6669.8|6694|6667.2|0
1629259200000|2021-08-18 04:00:00|6693|6666.2|6692.3|6665.5|6694.8|6668|6692.3|6665.5|0
1629259500000|2021-08-18 04:05:00|6689.8|6663|6695|6668.2|6695.3|6668.5|6689.8|6663|0
1629259800000|2021-08-18 04:10:00|6695.7|6668.9|6695.8|6669|6697.4|6670.6|6695.4|6668.6|0
1629260100000|2021-08-18 04:15:00|6694.9|6668.1|6696|6669.2|6696.5|6669.7|6694.9|6668.1|0
1629260400000|2021-08-18 04:20:00|6695.6|6668.8|6697.5|6670.7|6697.5|6670.7|6694.7|6667.9|0
1629260700000|2021-08-18 04:25:00|6698.1|6671.3|6696|6669.2|6698.4|6671.6|6695.5|6668.7|0
1629261000000|2021-08-18 04:30:00|6697|6670.2|6699.1|6672.3|6699.2|6672.4|6696.7|6669.9|0
1629261300000|2021-08-18 04:35:00|6699.5|6672.7|6696.8|6670|6699.5|6672.7|6696.8|6670|0
1629261600000|2021-08-18 04:40:00|6696.5|6669.7|6693.7|6666.9|6696.6|6669.8|6693.7|6666.9|0
1629261900000|2021-08-18 04:45:00|6695.5|6668.7|6693.1|6666.3|6695.5|6668.7|6692.2|6665.4|0
1629262200000|2021-08-18 04:50:00|6692.5|6665.7|6692.7|6665.9|6693.9|6667.1|6691.5|6664.7|0
1629262500000|2021-08-18 04:55:00|6693.1|6666.3|6693.3|6666.5|6693.3|6666.5|6692|6665.2|0
1629262800000|2021-08-18 05:00:00|6693.6|6666.8|6697.1|6670.3|6697.1|6670.3|6693.6|6666.8|0
1629263100000|2021-08-18 05:05:00|6696.7|6669.9|6694.7|6667.9|6696.7|6669.9|6694.2|6667.4|0
1629263400000|2021-08-18 05:10:00|6693.7|6666.9|6694|6667.2|6694.2|6667.4|6692.1|6665.3|0
1629263700000|2021-08-18 05:15:00|6694.1|6667.3|6691.8|6665|6694.1|6667.3|6691.6|6664.8|0
1629264000000|2021-08-18 05:20:00|6693.4|6666.6|6687.5|6660.9|6693.6|6666.8|6687.5|6660.9|0
1629264300000|2021-08-18 05:25:00|6685.8|6659.2|6688.8|6662|6688.8|6662|6684|6657.4|0
1629264600000|2021-08-18 05:30:00|6688|6661.4|6690.2|6663.4|6690.2|6663.4|6686.1|6659.5|0
1629264900000|2021-08-18 05:35:00|6687.1|6660.5|6682.7|6656.1|6687.1|6660.5|6681.3|6654.7|0
1629265200000|2021-08-18 05:40:00|6683.2|6656.6|6682.4|6655.8|6687.3|6660.7|6682.4|6655.8|0
1629265500000|2021-08-18 05:45:00|6682|6655.4|6681.6|6655|6683.9|6657.3|6680.8|6654.2|0
1629265800000|2021-08-18 05:50:00|6681.3|6654.7|6678|6651.4|6681.3|6654.7|6678|6651.4|0
1629266100000|2021-08-18 05:55:00|6678.7|6652.1|6684.4|6657.8|6684.4|6657.8|6677.5|6650.9|0
1629331800000|2021-08-19 00:10:00|6653.8|6627.2|6671.2|6644.6|6676.9|6650.3|6653.8|6627.2|0
1629332100000|2021-08-19 00:15:00|6667.1|6640.5|6652.7|6626.1|6671.7|6645.1|6652.7|6626.1|0
1629332400000|2021-08-19 00:20:00|6648.8|6622.2|6647.4|6620.8|6648.8|6622.2|6636.4|6610|0
1629332700000|2021-08-19 00:25:00|6648.2|6621.6|6659.1|6632.5|6663.7|6637.1|6647.4|6620.8|0
1629333000000|2021-08-19 00:30:00|6656.9|6630.3|6663.9|6637.3|6663.9|6637.3|6653.7|6627.1|0
1629333300000|2021-08-19 00:35:00|6661.4|6634.8|6661.5|6634.9|6662.2|6635.6|6654.7|6628.1|0
1629333600000|2021-08-19 00:40:00|6660|6633.4|6660.1|6633.5|6663.8|6637.2|6655.5|6628.9|0
1629333900000|2021-08-19 00:45:00|6656.6|6630|6657.3|6630.7|6661.8|6635.2|6655.3|6628.7|0
1629334200000|2021-08-19 00:50:00|6655.9|6629.3|6664|6637.4|6664.8|6638.2|6655.1|6628.5|0
1629334500000|2021-08-19 00:55:00|6662.9|6636.3|6656.9|6630.3|6663.3|6636.7|6656.9|6630.3|0
1629334800000|2021-08-19 01:00:00|6658|6631.4|6668.3|6641.7|6668.3|6641.7|6655.5|6628.9|0
1629335100000|2021-08-19 01:05:00|6667.4|6640.8|6671.3|6644.7|6673.5|6646.9|6666.1|6639.5|0
1629335400000|2021-08-19 01:10:00|6669.1|6642.5|6669.7|6643.1|6670.2|6643.6|6666.6|6640|0
1629335700000|2021-08-19 01:15:00|6669.6|6643|6672.5|6645.9|6673.2|6646.6|6669.6|6643|0
1629336000000|2021-08-19 01:20:00|6671.2|6644.6|6673.5|6646.9|6673.5|6646.9|6669.8|6643.2|0
1629336300000|2021-08-19 01:25:00|6673|6646.4|6675.6|6649|6675.6|6649|6669.1|6642.5|0
1629336600000|2021-08-19 01:30:00|6676|6649.4|6676.6|6650|6678.5|6651.9|6674.7|6648.1|0
1629336900000|2021-08-19 01:35:00|6675.9|6649.3|6673.7|6647.1|6676|6649.4|6671|6644.4|0
1629337200000|2021-08-19 01:40:00|6674.7|6648.1|6676.1|6649.5|6677.1|6650.5|6674.7|6648.1|0
1629337500000|2021-08-19 01:45:00|6676.8|6650.2|6680.6|6654|6682.4|6655.8|6676.8|6650.2|0
1629337800000|2021-08-19 01:50:00|6682|6655.4|6680.5|6653.9|6682|6655.4|6677.6|6651|0
1629338100000|2021-08-19 01:55:00|6680.4|6653.8|6679.6|6653|6682|6655.4|6679.2|6652.6|0
1629338400000|2021-08-19 02:00:00|6678.6|6652|6682.1|6655.5|6682.1|6655.5|6678.6|6652|0
1629338700000|2021-08-19 02:05:00|6680.1|6653.5|6682.2|6655.6|6685|6658.4|6680.1|6653.5|0
1629339000000|2021-08-19 02:10:00|6683.8|6657.2|6682.8|6656.2|6684.7|6658.1|6682.6|6656|0
1629339300000|2021-08-19 02:15:00|6680|6653.4|6678.4|6651.8|6680.2|6653.6|6675.2|6648.6|0
1629339600000|2021-08-19 02:20:00|6677.7|6651.1|6674.6|6648|6677.7|6651.1|6673.2|6646.6|0
1629339900000|2021-08-19 02:25:00|6674.5|6647.9|6680.5|6653.9|6680.5|6653.9|6674.5|6647.9|0
1629340200000|2021-08-19 02:30:00|6679.5|6652.9|6685.9|6659.3|6689|6662.2|6679.5|6652.9|0
1629340500000|2021-08-19 02:35:00|6685.5|6658.9|6686.2|6659.6|6689.7|6662.9|6684.5|6657.9|0
1629340800000|2021-08-19 02:40:00|6685.9|6659.3|6683.6|6657|6688.5|6661.7|6683.6|6657|0
1629341100000|2021-08-19 02:45:00|6684.9|6658.3|6692.7|6665.9|6692.9|6666.1|6684.9|6658.3|0
1629341400000|2021-08-19 02:50:00|6691.7|6664.9|6689.2|6662.4|6691.7|6664.9|6688.6|6661.8|0
1629341700000|2021-08-19 02:55:00|6689.7|6662.9|6690.3|6663.5|6691|6664.2|6687.9|6661.3|0
1629342000000|2021-08-19 03:00:00|6690.4|6663.6|6691|6664.2|6692.2|6665.4|6688.7|6661.9|0
1629342300000|2021-08-19 03:05:00|6689|6662.2|6685.4|6658.8|6689.5|6662.7|6685.4|6658.8|0
1629342600000|2021-08-19 03:10:00|6684.7|6658.1|6688.9|6662.1|6690.7|6663.9|6684.7|6658.1|0
1629342900000|2021-08-19 03:15:00|6689.1|6662.3|6685.8|6659.2|6689.1|6662.3|6685.8|6659.2|0
1629343200000|2021-08-19 03:20:00|6686.8|6660.2|6689.4|6662.6|6689.4|6662.6|6686.8|6660.2|0
1629343500000|2021-08-19 03:25:00|6687.7|6661.1|6680.8|6654.2|6687.9|6661.3|6680.8|6654.2|0
1629343800000|2021-08-19 03:30:00|6680.9|6654.3|6679.1|6652.5|6682.5|6655.9|6679.1|6652.5|0
1629344100000|2021-08-19 03:35:00|6679|6652.4|6671.6|6645|6679.4|6652.8|6671.6|6645|0
1629344400000|2021-08-19 03:40:00|6669.7|6643.1|6672.1|6645.5|6672.4|6645.8|6668.4|6641.8|0
1629344700000|2021-08-19 03:45:00|6673.7|6647.1|6676.6|6650|6676.6|6650|6671.6|6645|0
1629345000000|2021-08-19 03:50:00|6677|6650.4|6681.2|6654.6|6681.5|6654.9|6677|6650.4|0
1629345300000|2021-08-19 03:55:00|6681.8|6655.2|6682.7|6656.1|6684.4|6657.8|6681.1|6654.5|0
1629345600000|2021-08-19 04:00:00|6682.8|6656.2|6677.7|6651.1|6682.8|6656.2|6677.7|6651.1|0
1629345900000|2021-08-19 04:05:00|6677.6|6651|6680.4|6653.8|6681|6654.4|6677|6650.4|0
1629346200000|2021-08-19 04:10:00|6680.2|6653.6|6679.2|6652.6|6680.2|6653.6|6678.1|6651.5|0
1629346500000|2021-08-19 04:15:00|6680|6653.4|6683.9|6657.3|6683.9|6657.3|6680|6653.4|0
1629346800000|2021-08-19 04:20:00|6683.5|6656.9|6683.9|6657.3|6683.9|6657.3|6680.3|6653.7|0
1629347100000|2021-08-19 04:25:00|6683.8|6657.2|6686.8|6660.2|6686.8|6660.2|6683.8|6657.2|0
1629347400000|2021-08-19 04:30:00|6686.6|6660|6686.5|6659.9|6687.3|6660.7|6684.9|6658.3|0
1629347700000|2021-08-19 04:35:00|6685.7|6659.1|6684.2|6657.6|6685.7|6659.1|6682.5|6655.9|0
1629348000000|2021-08-19 04:40:00|6684.9|6658.3|6680.8|6654.2|6684.9|6658.3|6680.1|6653.5|0
1629348300000|2021-08-19 04:45:00|6679.4|6652.8|6677.3|6650.7|6679.4|6652.8|6676.8|6650.2|0
1629348600000|2021-08-19 04:50:00|6677.1|6650.5|6673.2|6646.6|6677.6|6651|6673.2|6646.6|0
1629348900000|2021-08-19 04:55:00|6672.7|6646.1|6675.5|6648.9|6675.5|6648.9|6672.7|6646.1|0
1629349200000|2021-08-19 05:00:00|6676.6|6650|6673.5|6646.9|6677.5|6650.9|6671.2|6644.6|0
1629349500000|2021-08-19 05:05:00|6675.7|6649.1|6667.1|6640.5|6678.2|6651.6|6667.1|6640.5|0
1629349800000|2021-08-19 05:10:00|6666.9|6640.3|6675.3|6648.7|6675.3|6648.7|6666.9|6640.3|0
1629350100000|2021-08-19 05:15:00|6674.3|6647.7|6672.9|6646.3|6674.8|6648.2|6672.8|6646.2|0
1629350400000|2021-08-19 05:20:00|6671.8|6645.2|6674.8|6648.2|6674.8|6648.2|6670.8|6644.2|0
1629350700000|2021-08-19 05:25:00|6674.7|6648.1|6675.4|6648.8|6676.3|6649.7|6673.6|6647|0
1629351000000|2021-08-19 05:30:00|6676.1|6649.5|6674.1|6647.5|6678.6|6652|6674.1|6647.5|0
1629351300000|2021-08-19 05:35:00|6674.5|6647.9|6679|6652.4|6679.1|6652.5|6674.5|6647.9|0
1629351600000|2021-08-19 05:40:00|6678.9|6652.3|6674.8|6648.2|6678.9|6652.3|6673.7|6647.1|0
1629351900000|2021-08-19 05:45:00|6674.2|6647.6|6675.4|6648.8|6676.4|6649.8|6673.9|6647.3|0
1629352200000|2021-08-19 05:50:00|6675.7|6649.1|6671.2|6644.6|6675.8|6649.2|6671.2|6644.6|0
1629352500000|2021-08-19 05:55:00|6670.9|6644.3|6666.1|6639.5|6670.9|6644.3|6664.2|6637.6|0
1629418200000|2021-08-20 00:10:00|6705.3|6678.5|6695.2|6668.4|6705.3|6678.5|6695.2|6668.4|0
1629418500000|2021-08-20 00:15:00|6699.8|6673|6705|6678.2|6707.1|6680.3|6696.4|6669.6|0
1629418800000|2021-08-20 00:20:00|6705.1|6678.3|6715.2|6688.4|6718.4|6691.6|6705.1|6678.3|0
1629419100000|2021-08-20 00:25:00|6717.4|6690.6|6715|6688.2|6717.4|6690.6|6710.2|6683.4|0
1629419400000|2021-08-20 00:30:00|6713.8|6687|6718.1|6691.3|6723.3|6696.5|6713.8|6687|0
1629419700000|2021-08-20 00:35:00|6717|6690.2|6721.3|6694.5|6724.1|6697.3|6717|6690.2|0
1629420000000|2021-08-20 00:40:00|6720.6|6693.8|6718.3|6691.5|6722.7|6695.9|6717.4|6690.6|0
1629420300000|2021-08-20 00:45:00|6717.4|6690.6|6710.6|6683.8|6717.4|6690.6|6709.5|6682.7|0
1629420600000|2021-08-20 00:50:00|6712.2|6685.4|6709.8|6683|6712.4|6685.6|6709.8|6683|0
1629420900000|2021-08-20 00:55:00|6707.3|6680.5|6706.2|6679.4|6707.9|6681.1|6704.2|6677.4|0
1629421200000|2021-08-20 01:00:00|6703.7|6676.9|6704.2|6677.4|6704.2|6677.4|6699.8|6673|0
1629421500000|2021-08-20 01:05:00|6702.7|6675.9|6696.5|6669.7|6704.4|6677.6|6696.5|6669.7|0
1629421800000|2021-08-20 01:10:00|6695.3|6668.5|6692.9|6666.1|6696.5|6669.7|6692.9|6666.1|0
1629422100000|2021-08-20 01:15:00|6690.9|6664.1|6692.5|6665.7|6693|6666.2|6690.2|6663.4|0
1629422400000|2021-08-20 01:20:00|6691.5|6664.7|6691.9|6665.1|6692.3|6665.5|6689.3|6662.5|0
1629422700000|2021-08-20 01:25:00|6690.9|6664.1|6693.6|6666.8|6694.9|6668.1|6690.9|6664.1|0
1629423000000|2021-08-20 01:30:00|6692.2|6665.4|6682.4|6655.8|6693.2|6666.4|6682.4|6655.8|0
1629423300000|2021-08-20 01:35:00|6682.3|6655.7|6678.9|6652.3|6682.3|6655.7|6678.7|6652.1|0
1629423600000|2021-08-20 01:40:00|6677.8|6651.2|6680.2|6653.6|6681.8|6655.2|6677.8|6651.2|0
1629423900000|2021-08-20 01:45:00|6678.2|6651.6|6679.5|6652.9|6683.8|6657.2|6678.2|6651.6|0
1629424200000|2021-08-20 01:50:00|6679.4|6652.8|6682.4|6655.8|6687.2|6660.6|6679.4|6652.8|0
1629424500000|2021-08-20 01:55:00|6682.6|6656|6686.4|6659.8|6686.4|6659.8|6680.9|6654.3|0
1629424800000|2021-08-20 02:00:00|6688|6661.4|6686.9|6660.3|6688.6|6661.8|6686.1|6659.5|0
1629425100000|2021-08-20 02:05:00|6687.6|6661|6684.2|6657.6|6690.1|6663.3|6683.7|6657.1|0
1629425400000|2021-08-20 02:10:00|6684.7|6658.1|6677|6650.4|6684.7|6658.1|6677|6650.4|0
1629425700000|2021-08-20 02:15:00|6679.1|6652.5|6679.4|6652.8|6680.7|6654.1|6678.2|6651.6|0
1629426000000|2021-08-20 02:20:00|6679.2|6652.6|6674.3|6647.7|6679.2|6652.6|6672.9|6646.3|0
1629426300000|2021-08-20 02:25:00|6675.3|6648.7|6677.4|6650.8|6679.8|6653.2|6673|6646.4|0
1629426600000|2021-08-20 02:30:00|6676.2|6649.6|6675.2|6648.6|6676.7|6650.1|6675.2|6648.6|0
1629426900000|2021-08-20 02:35:00|6675|6648.4|6671.2|6644.6|6675.5|6648.9|6670.7|6644.1|0
1629427200000|2021-08-20 02:40:00|6670.5|6643.9|6668|6641.4|6672.3|6645.7|6667.4|6640.8|0
1629427500000|2021-08-20 02:45:00|6668.1|6641.5|6669|6642.4|6669|6642.4|6667.2|6640.6|0
1629427800000|2021-08-20 02:50:00|6668.5|6641.9|6661|6634.4|6668.5|6641.9|6660.3|6633.7|0
1629428100000|2021-08-20 02:55:00|6660.8|6634.2|6654.7|6628.1|6662|6635.4|6652.6|6626|0
1629428400000|2021-08-20 03:00:00|6655.2|6628.6|6669.4|6642.8|6669.4|6642.8|6655.2|6628.6|0
1629428700000|2021-08-20 03:05:00|6665.9|6639.3|6667.9|6641.3|6669.5|6642.9|6665.5|6638.9|0
1629429000000|2021-08-20 03:10:00|6665.8|6639.2|6663.8|6637.2|6665.8|6639.2|6662.5|6635.9|0
1629429300000|2021-08-20 03:15:00|6665.2|6638.6|6666.4|6639.8|6666.4|6639.8|6662.6|6636|0
1629429600000|2021-08-20 03:20:00|6666.6|6640|6673.6|6647|6673.6|6647|6666.6|6640|0
1629429900000|2021-08-20 03:25:00|6674.4|6647.8|6671.1|6644.5|6674.6|6648|6670.3|6643.7|0
1629430200000|2021-08-20 03:30:00|6671.2|6644.6|6673.1|6646.5|6673.1|6646.5|6670.1|6643.5|0
1629430500000|2021-08-20 03:35:00|6671.7|6645.1|6671.1|6644.5|6671.7|6645.1|6667.8|6641.2|0
1629430800000|2021-08-20 03:40:00|6670.5|6643.9|6672.3|6645.7|6673|6646.4|6670.1|6643.5|0
1629431100000|2021-08-20 03:45:00|6672.7|6646.1|6673.8|6647.2|6673.8|6647.2|6670|6643.4|0
1629431400000|2021-08-20 03:50:00|6673|6646.4|6675.1|6648.5|6675.4|6648.8|6672.6|6646|0
1629431700000|2021-08-20 03:55:00|6674.2|6647.6|6676.3|6649.7|6676.3|6649.7|6673.6|6647|0
1629432000000|2021-08-20 04:00:00|6676.4|6649.8|6669.5|6642.9|6676.4|6649.8|6669.5|6642.9|0
1629432300000|2021-08-20 04:05:00|6668.4|6641.8|6676.5|6649.9|6676.8|6650.2|6668.4|6641.8|0
1629432600000|2021-08-20 04:10:00|6676.9|6650.3|6674.6|6648|6676.9|6650.3|6674.6|6648|0
1629432900000|2021-08-20 04:15:00|6673.7|6647.1|6675.9|6649.3|6677.2|6650.6|6673.7|6647.1|0
1629433200000|2021-08-20 04:20:00|6678.1|6651.5|6679.3|6652.7|6679.4|6652.8|6675.7|6649.1|0
1629433500000|2021-08-20 04:25:00|6679.5|6652.9|6680.2|6653.6|6680.2|6653.6|6677.2|6650.6|0
1629433800000|2021-08-20 04:30:00|6680.4|6653.8|6676.4|6649.8|6680.5|6653.9|6676.4|6649.8|0
1629434100000|2021-08-20 04:35:00|6677.4|6650.8|6670.3|6643.7|6677.4|6650.8|6668.2|6641.6|0
1629434400000|2021-08-20 04:40:00|6668.7|6642.1|6669.8|6643.2|6670.8|6644.2|6668.6|6642|0
1629434700000|2021-08-20 04:45:00|6669.5|6642.9|6669.1|6642.5|6669.8|6643.2|6666.4|6639.8|0
1629435000000|2021-08-20 04:50:00|6667.8|6641.2|6663.9|6637.3|6668.4|6641.8|6663.9|6637.3|0
1629435300000|2021-08-20 04:55:00|6663.7|6637.1|6665.6|6639|6665.6|6639|6663.7|6637.1|0
1629435600000|2021-08-20 05:00:00|6665.1|6638.5|6661.4|6634.8|6665.1|6638.5|6660.1|6633.5|0
1629435900000|2021-08-20 05:05:00|6658.1|6631.5|6655.6|6629|6658.1|6631.5|6653.6|6627|0
1629436200000|2021-08-20 05:10:00|6655.4|6628.8|6657|6630.4|6657.4|6630.8|6655|6628.4|0
1629436500000|2021-08-20 05:15:00|6657.2|6630.6|6653.1|6626.5|6657.2|6630.6|6653.1|6626.5|0
1629436800000|2021-08-20 05:20:00|6654.5|6627.9|6655.1|6628.5|6656.2|6629.6|6654|6627.4|0
1629437100000|2021-08-20 05:25:00|6654.8|6628.2|6653.1|6626.5|6655.4|6628.8|6653.1|6626.5|0
1629437400000|2021-08-20 05:30:00|6651.8|6625.2|6648.2|6621.6|6651.8|6625.2|6647.8|6621.2|0
1629437700000|2021-08-20 05:35:00|6648.1|6621.5|6648.9|6622.3|6650.1|6623.5|6647.6|6621|0
1629438000000|2021-08-20 05:40:00|6649.4|6622.8|6645.1|6618.5|6649.4|6622.8|6645.1|6618.5|0
1629438300000|2021-08-20 05:45:00|6646|6619.4|6651.1|6624.5|6651.9|6625.3|6646|6619.4|0
1629438600000|2021-08-20 05:50:00|6653.6|6627|6653.6|6627|6654.8|6628.2|6649.8|6623.2|0
1629438900000|2021-08-20 05:55:00|6652.5|6625.9|6655.8|6629.2|6655.8|6629.2|6651.8|6625.2|0
1629677400000|2021-08-23 00:10:00|6671.4|6644.8|6669.6|6643|6671.4|6644.8|6667.2|6640.6|0
1629677700000|2021-08-23 00:15:00|6673|6646.4|6663.6|6637|6673.5|6646.9|6662.7|6636.1|0
1629678000000|2021-08-23 00:20:00|6663.8|6637.2|6658.4|6631.8|6665.2|6638.6|6656.7|6630.1|0
1629678300000|2021-08-23 00:25:00|6661.2|6634.6|6660.1|6633.5|6661.8|6635.2|6660.1|6633.5|0
1629678600000|2021-08-23 00:30:00|6660|6633.4|6655.6|6629|6661.9|6635.3|6654.9|6628.3|0
1629678900000|2021-08-23 00:35:00|6656.5|6629.9|6657.4|6630.8|6657.4|6630.8|6656.3|6629.7|0
1629679200000|2021-08-23 00:40:00|6656.1|6629.5|6658|6631.4|6660.4|6633.8|6655|6628.4|0
1629679500000|2021-08-23 00:45:00|6654.5|6627.9|6652.2|6625.6|6656.8|6630.2|6651.5|6624.9|0
1629679800000|2021-08-23 00:50:00|6652.3|6625.7|6646.5|6619.9|6654.2|6627.6|6646.5|6619.9|0
1629680100000|2021-08-23 00:55:00|6645.6|6619|6650.4|6623.8|6651.8|6625.2|6645.6|6619|0
1629680400000|2021-08-23 01:00:00|6649.1|6622.5|6655.6|6629|6655.6|6629|6649.1|6622.5|0
1629680700000|2021-08-23 01:05:00|6655.8|6629.2|6652.9|6626.3|6657.5|6630.9|6651.6|6625|0
1629681000000|2021-08-23 01:10:00|6650.6|6624|6646.9|6620.3|6652.6|6626|6646.9|6620.3|0
1629681300000|2021-08-23 01:15:00|6646.6|6620|6649|6622.4|6649|6622.4|6644|6617.4|0
1629681600000|2021-08-23 01:20:00|6648.8|6622.2|6646.3|6619.7|6648.8|6622.2|6645.9|6619.3|0
1629681900000|2021-08-23 01:25:00|6647.5|6620.9|6644|6617.4|6647.5|6620.9|6644|6617.4|0
1629682200000|2021-08-23 01:30:00|6643.4|6616.8|6649.9|6623.3|6649.9|6623.3|6643.1|6616.5|0
1629682500000|2021-08-23 01:35:00|6650.1|6623.5|6656.7|6630.1|6656.7|6630.1|6650.1|6623.5|0
1629682800000|2021-08-23 01:40:00|6656.2|6629.6|6658.4|6631.8|6659|6632.4|6655.1|6628.5|0
1629683100000|2021-08-23 01:45:00|6658.6|6632|6654.6|6628|6658.6|6632|6653.1|6626.5|0
1629683400000|2021-08-23 01:50:00|6654.4|6627.8|6651.1|6624.5|6654.4|6627.8|6650.3|6623.7|0
1629683700000|2021-08-23 01:55:00|6650.4|6623.8|6650.2|6623.6|6651.3|6624.7|6648.1|6621.5|0
1629684000000|2021-08-23 02:00:00|6651.4|6624.8|6656.7|6630.1|6656.7|6630.1|6651.4|6624.8|0
1629684300000|2021-08-23 02:05:00|6657.1|6630.5|6657.8|6631.2|6660.6|6634|6656.1|6629.5|0
1629684600000|2021-08-23 02:10:00|6658.1|6631.5|6653.5|6626.9|6659.1|6632.5|6653.5|6626.9|0
1629684900000|2021-08-23 02:15:00|6652.2|6625.6|6649.7|6623.1|6652.5|6625.9|6649.7|6623.1|0
1629685200000|2021-08-23 02:20:00|6651|6624.4|6654.3|6627.7|6656.6|6630|6651|6624.4|0
1629685500000|2021-08-23 02:25:00|6653.6|6627|6654.5|6627.9|6655.1|6628.5|6653.6|6627|0
1629685800000|2021-08-23 02:30:00|6654.6|6628|6659.4|6632.8|6660.4|6633.8|6654.6|6628|0
1629686100000|2021-08-23 02:35:00|6660|6633.4|6662.2|6635.6|6662.7|6636.1|6660|6633.4|0
1629686400000|2021-08-23 02:40:00|6662.3|6635.7|6659.6|6633|6662.7|6636.1|6658.7|6632.1|0
1629686700000|2021-08-23 02:45:00|6660|6633.4|6659.5|6632.9|6662.5|6635.9|6659.5|6632.9|0
1629687000000|2021-08-23 02:50:00|6660.3|6633.7|6661.2|6634.6|6661.2|6634.6|6658.5|6631.9|0
1629687300000|2021-08-23 02:55:00|6662.4|6635.8|6667.7|6641.1|6667.7|6641.1|6662.4|6635.8|0
1629687600000|2021-08-23 03:00:00|6668.7|6642.1|6668.8|6642.2|6671.8|6645.2|6667|6640.4|0
1629687900000|2021-08-23 03:05:00|6669.2|6642.6|6665.6|6639|6670.4|6643.8|6665.6|6639|0
1629688200000|2021-08-23 03:10:00|6665.1|6638.5|6664.9|6638.3|6668.5|6641.9|6664.9|6638.3|0
1629688500000|2021-08-23 03:15:00|6664.3|6637.7|6665|6638.4|6665.7|6639.1|6663.4|6636.8|0
1629688800000|2021-08-23 03:20:00|6664.8|6638.2|6664|6637.4|6666.3|6639.7|6663.2|6636.6|0
1629689100000|2021-08-23 03:25:00|6665.5|6638.9|6665.3|6638.7|6666.5|6639.9|6664.3|6637.7|0
1629689400000|2021-08-23 03:30:00|6665.4|6638.8|6666.3|6639.7|6666.5|6639.9|6665.4|6638.8|0
1629689700000|2021-08-23 03:35:00|6666.7|6640.1|6666.5|6639.9|6667.5|6640.9|6665.7|6639.1|0
1629690000000|2021-08-23 03:40:00|6665.7|6639.1|6658.6|6632|6665.7|6639.1|6658.6|6632|0
1629690300000|2021-08-23 03:45:00|6659.2|6632.6|6660.1|6633.5|6660.4|6633.8|6658.8|6632.2|0
1629690600000|2021-08-23 03:50:00|6659.6|6633|6665.3|6638.7|6665.6|6639|6659.6|6633|0
1629690900000|2021-08-23 03:55:00|6665.5|6638.9|6664.1|6637.5|6665.9|6639.3|6662.6|6636|0
1629691200000|2021-08-23 04:00:00|6662.5|6635.9|6663.1|6636.5|6663.1|6636.5|6659.9|6633.3|0
1629691500000|2021-08-23 04:05:00|6664.4|6637.8|6663|6636.4|6664.9|6638.3|6663|6636.4|0
1629691800000|2021-08-23 04:10:00|6663.4|6636.8|6662.1|6635.5|6663.4|6636.8|6660.5|6633.9|0
1629692100000|2021-08-23 04:15:00|6662|6635.4|6661.5|6634.9|6664.7|6638.1|6660.4|6633.8|0
1629692400000|2021-08-23 04:20:00|6660.3|6633.7|6662|6635.4|6662|6635.4|6659.8|6633.2|0
1629692700000|2021-08-23 04:25:00|6661.8|6635.2|6660.4|6633.8|6662.1|6635.5|6660.2|6633.6|0
1629693000000|2021-08-23 04:30:00|6659.3|6632.7|6665|6638.4|6666.6|6640|6659.3|6632.7|0
1629693300000|2021-08-23 04:35:00|6665.3|6638.7|6664.7|6638.1|6665.3|6638.7|6662.2|6635.6|0
1629693600000|2021-08-23 04:40:00|6665.8|6639.2|6661.5|6634.9|6665.8|6639.2|6661.5|6634.9|0
1629693900000|2021-08-23 04:45:00|6662.2|6635.6|6663.9|6637.3|6665|6638.4|6662.2|6635.6|0
1629694200000|2021-08-23 04:50:00|6665|6638.4|6665.9|6639.3|6666.7|6640.1|6664.2|6637.6|0
1629694500000|2021-08-23 04:55:00|6665.6|6639|6665.8|6639.2|6666.1|6639.5|6664.2|6637.6|0
1629694800000|2021-08-23 05:00:00|6664.3|6637.7|6668.1|6641.5|6668.1|6641.5|6663.3|6636.7|0
1629695100000|2021-08-23 05:05:00|6668|6641.4|6667.3|6640.7|6668|6641.4|6665.9|6639.3|0
1629695400000|2021-08-23 05:10:00|6667.8|6641.2|6665.1|6638.5|6668.6|6642|6665.1|6638.5|0
1629695700000|2021-08-23 05:15:00|6664.9|6638.3|6664.5|6637.9|6666.6|6640|6664.5|6637.9|0
1629696000000|2021-08-23 05:20:00|6664.4|6637.8|6666.2|6639.6|6666.2|6639.6|6664|6637.4|0
1629696300000|2021-08-23 05:25:00|6665.9|6639.3|6670.6|6644|6670.8|6644.2|6665.9|6639.3|0
1629696600000|2021-08-23 05:30:00|6670.9|6644.3|6666|6639.4|6670.9|6644.3|6666|6639.4|0
1629696900000|2021-08-23 05:35:00|6666.1|6639.5|6669|6642.4|6669|6642.4|6666.1|6639.5|0
1629697200000|2021-08-23 05:40:00|6667.6|6641|6670.6|6644|6670.6|6644|6667|6640.4|0
1629697500000|2021-08-23 05:45:00|6670.3|6643.7|6670.1|6643.5|6671.4|6644.8|6669.3|6642.7|0
1629697800000|2021-08-23 05:50:00|6670.8|6644.2|6668.7|6642.1|6670.8|6644.2|6667.4|6640.8|0
1629698100000|2021-08-23 05:55:00|6668|6641.4|6667.9|6641.3|6671|6644.4|6667.9|6641.3|0
1629763800000|2021-08-24 00:10:00|6674.7|6648.1|6669.2|6642.6|6675.1|6648.5|6664.8|6638.2|0
1629764100000|2021-08-24 00:15:00|6667.8|6641.2|6670.9|6644.3|6672.7|6646.1|6667.8|6641.2|0
1629764400000|2021-08-24 00:20:00|6674|6647.4|6673.8|6647.2|6675.5|6648.9|6669.9|6643.3|0
1629764700000|2021-08-24 00:25:00|6673.7|6647.1|6676.9|6650.3|6680.4|6653.8|6673.7|6647.1|0
1629765000000|2021-08-24 00:30:00|6675.2|6648.6|6679|6652.4|6679|6652.4|6675.2|6648.6|0
1629765300000|2021-08-24 00:35:00|6678.5|6651.9|6677.3|6650.7|6679.9|6653.3|6676.9|6650.3|0
1629765600000|2021-08-24 00:40:00|6678.9|6652.3|6682.2|6655.6|6682.2|6655.6|6678.9|6652.3|0
1629765900000|2021-08-24 00:45:00|6681.7|6655.1|6681.9|6655.3|6685|6658.4|6681.7|6655.1|0
1629766200000|2021-08-24 00:50:00|6681.4|6654.8|6682.4|6655.8|6684|6657.4|6681.4|6654.8|0
1629766500000|2021-08-24 00:55:00|6682.2|6655.6|6679.1|6652.5|6682.2|6655.6|6677.4|6650.8|0
1629766800000|2021-08-24 01:00:00|6678.9|6652.3|6680.7|6654.1|6683|6656.4|6678.9|6652.3|0
1629767100000|2021-08-24 01:05:00|6679.4|6652.8|6680.7|6654.1|6685.2|6658.6|6679.4|6652.8|0
1629767400000|2021-08-24 01:10:00|6680.4|6653.8|6674.7|6648.1|6681.9|6655.3|6674.7|6648.1|0
1629767700000|2021-08-24 01:15:00|6675.1|6648.5|6673.4|6646.8|6675.2|6648.6|6672.8|6646.2|0
1629768000000|2021-08-24 01:20:00|6675.4|6648.8|6679.2|6652.6|6679.3|6652.7|6675.1|6648.5|0
1629768300000|2021-08-24 01:25:00|6679.3|6652.7|6676.1|6649.5|6679.8|6653.2|6676.1|6649.5|0
1629768600000|2021-08-24 01:30:00|6676.9|6650.3|6680.2|6653.6|6680.2|6653.6|6676.9|6650.3|0
1629768900000|2021-08-24 01:35:00|6680.3|6653.7|6684|6657.4|6684|6657.4|6679.6|6653|0
1629769200000|2021-08-24 01:40:00|6683.2|6656.6|6682|6655.4|6683.2|6656.6|6682|6655.4|0
1629769500000|2021-08-24 01:45:00|6683.6|6657|6685|6658.4|6685|6658.4|6680.7|6654.1|0
1629769800000|2021-08-24 01:50:00|6684.4|6657.8|6686.3|6659.7|6687.4|6660.8|6683.9|6657.3|0
1629770100000|2021-08-24 01:55:00|6685.8|6659.2|6683.7|6657.1|6686.4|6659.8|6683.2|6656.6|0
1629770400000|2021-08-24 02:00:00|6682.4|6655.8|6680.3|6653.7|6683|6656.4|6678.3|6651.7|0
1629770700000|2021-08-24 02:05:00|6680.5|6653.9|6680.5|6653.9|6681.8|6655.2|6680|6653.4|0
1629771000000|2021-08-24 02:10:00|6681.1|6654.5|6678.2|6651.6|6681.1|6654.5|6678.2|6651.6|0
1629771300000|2021-08-24 02:15:00|6678.7|6652.1|6682|6655.4|6682.4|6655.8|6678.7|6652.1|0
1629771600000|2021-08-24 02:20:00|6682.5|6655.9|6680.9|6654.3|6682.6|6656|6680.6|6654|0
1629771900000|2021-08-24 02:25:00|6681.1|6654.5|6682.9|6656.3|6684.5|6657.9|6681.1|6654.5|0
1629772200000|2021-08-24 02:30:00|6682.3|6655.7|6683|6656.4|6683.2|6656.6|6680.8|6654.2|0
1629772500000|2021-08-24 02:35:00|6682.6|6656|6684.5|6657.9|6684.5|6657.9|6681.8|6655.2|0
1629772800000|2021-08-24 02:40:00|6684.4|6657.8|6689.3|6662.5|6689.3|6662.5|6684.1|6657.5|0
1629773100000|2021-08-24 02:45:00|6689.6|6662.8|6689.9|6663.1|6691.7|6664.9|6688.5|6661.7|0
1629773400000|2021-08-24 02:50:00|6690|6663.2|6687.5|6660.9|6690.2|6663.4|6686.7|6660.1|0
1629773700000|2021-08-24 02:55:00|6687.8|6661.2|6689.5|6662.7|6689.5|6662.7|6687.3|6660.7|0
1629774000000|2021-08-24 03:00:00|6690.1|6663.3|6689.5|6662.7|6691.4|6664.6|6688.6|6661.8|0
1629774300000|2021-08-24 03:05:00|6690.2|6663.4|6691.9|6665.1|6692.5|6665.7|6690.2|6663.4|0
1629774600000|2021-08-24 03:10:00|6693.4|6666.6|6688|6661.4|6693.4|6666.6|6687|6660.4|0
1629774900000|2021-08-24 03:15:00|6688.5|6661.7|6683.9|6657.3|6688.6|6661.8|6683.9|6657.3|0
1629775200000|2021-08-24 03:20:00|6684.2|6657.6|6682.6|6656|6685|6658.4|6682.1|6655.5|0
1629775500000|2021-08-24 03:25:00|6682.8|6656.2|6682.9|6656.3|6685.2|6658.6|6681.7|6655.1|0
1629775800000|2021-08-24 03:30:00|6682.6|6656|6681.5|6654.9|6682.6|6656|6678.8|6652.2|0
1629776100000|2021-08-24 03:35:00|6682.1|6655.5|6678.6|6652|6682.1|6655.5|6678.5|6651.9|0
1629776400000|2021-08-24 03:40:00|6679.5|6652.9|6681.7|6655.1|6681.7|6655.1|6678.4|6651.8|0
1629776700000|2021-08-24 03:45:00|6681.4|6654.8|6681.8|6655.2|6682.4|6655.8|6680.6|6654|0
1629777000000|2021-08-24 03:50:00|6684|6657.4|6683.6|6657|6684.2|6657.6|6682.9|6656.3|0
1629777300000|2021-08-24 03:55:00|6683.5|6656.9|6684.8|6658.2|6685.3|6658.7|6683.4|6656.8|0
1629777600000|2021-08-24 04:00:00|6685.6|6659|6684.6|6658|6687.6|6661|6684.6|6658|0
1629777900000|2021-08-24 04:05:00|6684.4|6657.8|6682.8|6656.2|6685.1|6658.5|6682.3|6655.7|0
1629778200000|2021-08-24 04:10:00|6682.6|6656|6683.9|6657.3|6684.8|6658.2|6682.6|6656|0
1629778500000|2021-08-24 04:15:00|6683.3|6656.7|6680.9|6654.3|6683.3|6656.7|6680.9|6654.3|0
1629778800000|2021-08-24 04:20:00|6681|6654.4|6682.2|6655.6|6682.3|6655.7|6681|6654.4|0
1629779100000|2021-08-24 04:25:00|6681.4|6654.8|6682|6655.4|6682.1|6655.5|6679.4|6652.8|0
1629779400000|2021-08-24 04:30:00|6681.5|6654.9|6679.6|6653|6681.5|6654.9|6679.1|6652.5|0
1629779700000|2021-08-24 04:35:00|6680.4|6653.8|6679.7|6653.1|6680.4|6653.8|6679|6652.4|0
1629780000000|2021-08-24 04:40:00|6680.8|6654.2|6679.9|6653.3|6680.8|6654.2|6679.7|6653.1|0
1629780300000|2021-08-24 04:45:00|6680.9|6654.3|6679.4|6652.8|6681|6654.4|6679.4|6652.8|0
1629780600000|2021-08-24 04:50:00|6679.3|6652.7|6679|6652.4|6680|6653.4|6678.8|6652.2|0
1629780900000|2021-08-24 04:55:00|6678.8|6652.2|6679.2|6652.6|6679.2|6652.6|6677.7|6651.1|0
1629781200000|2021-08-24 05:00:00|6678|6651.4|6676.6|6650|6679.3|6652.7|6676.6|6650|0
1629781500000|2021-08-24 05:05:00|6677.7|6651.1|6679|6652.4|6679.8|6653.2|6677.4|6650.8|0
1629781800000|2021-08-24 05:10:00|6679.1|6652.5|6677.4|6650.8|6680.2|6653.6|6677|6650.4|0
1629782100000|2021-08-24 05:15:00|6677.7|6651.1|6676.4|6649.8|6678.7|6652.1|6675.3|6648.7|0
1629782400000|2021-08-24 05:20:00|6676.9|6650.3|6678.8|6652.2|6679.2|6652.6|6676.7|6650.1|0
1629782700000|2021-08-24 05:25:00|6678.5|6651.9|6683.7|6657.1|6684.4|6657.8|6678.5|6651.9|0
1629783000000|2021-08-24 05:30:00|6684.2|6657.6|6680.8|6654.2|6684.2|6657.6|6677.6|6651|0
1629783300000|2021-08-24 05:35:00|6680.4|6653.8|6677.6|6651|6682.1|6655.5|6676.4|6649.8|0
1629783600000|2021-08-24 05:40:00|6677|6650.4|6676.2|6649.6|6680|6653.4|6676.2|6649.6|0
1629783900000|2021-08-24 05:45:00|6676.9|6650.3|6675.8|6649.2|6677.7|6651.1|6675.8|6649.2|0
1629784200000|2021-08-24 05:50:00|6677.4|6650.8|6679.4|6652.8|6679.4|6652.8|6677.2|6650.6|0
1629784500000|2021-08-24 05:55:00|6682.6|6656|6685.1|6658.5|6685.9|6659.3|6682.6|6656|0
1629850200000|2021-08-25 00:10:00|6703.4|6676.6|6703.9|6677.1|6703.9|6677.1|6697.2|6670.4|0
1629850500000|2021-08-25 00:15:00|6700.6|6673.8|6708.4|6681.6|6709.4|6682.6|6700.6|6673.8|0
1629850800000|2021-08-25 00:20:00|6704.6|6677.8|6702|6675.2|6705.8|6679|6698.8|6672|0
1629851100000|2021-08-25 00:25:00|6703.1|6676.3|6705.5|6678.7|6707.2|6680.4|6703.1|6676.3|0
1629851400000|2021-08-25 00:30:00|6701.8|6675|6703.4|6676.6|6704.6|6677.8|6700.1|6673.3|0
1629851700000|2021-08-25 00:35:00|6707.6|6680.8|6711|6684.2|6712.2|6685.4|6707.6|6680.8|0
1629852000000|2021-08-25 00:40:00|6711.2|6684.4|6711.6|6684.8|6713.2|6686.4|6709.6|6682.8|0
1629852300000|2021-08-25 00:45:00|6710.9|6684.1|6716.9|6690.1|6717.9|6691.1|6710.3|6683.5|0
1629852600000|2021-08-25 00:50:00|6717.1|6690.3|6716.2|6689.4|6719.1|6692.3|6715.8|6689|0
1629852900000|2021-08-25 00:55:00|6716|6689.2|6717.6|6690.8|6718.9|6692.1|6716|6689.2|0
1629853200000|2021-08-25 01:00:00|6717.8|6691|6719.1|6692.3|6719.1|6692.3|6717.2|6690.4|0
1629853500000|2021-08-25 01:05:00|6718.6|6691.8|6716.3|6689.5|6719.1|6692.3|6716.3|6689.5|0
1629853800000|2021-08-25 01:10:00|6716.4|6689.6|6709.9|6683.1|6716.4|6689.6|6709.8|6683|0
1629854100000|2021-08-25 01:15:00|6710.4|6683.6|6706.1|6679.3|6711.9|6685.1|6706.1|6679.3|0
1629854400000|2021-08-25 01:20:00|6704.3|6677.5|6694.6|6667.8|6704.5|6677.7|6694.6|6667.8|0
1629854700000|2021-08-25 01:25:00|6695.1|6668.3|6694.2|6667.4|6695.6|6668.8|6694.2|6667.4|0
1629855000000|2021-08-25 01:30:00|6693.5|6666.7|6690.8|6664|6694.5|6667.7|6689.7|6662.9|0
1629855300000|2021-08-25 01:35:00|6691.3|6664.5|6691.2|6664.4|6691.4|6664.6|6689.9|6663.1|0
1629855600000|2021-08-25 01:40:00|6691.4|6664.6|6693.5|6666.7|6697.4|6670.6|6691.4|6664.6|0
1629855900000|2021-08-25 01:45:00|6692.5|6665.7|6693.3|6666.5|6693.6|6666.8|6692.5|6665.7|0
1629856200000|2021-08-25 01:50:00|6692.1|6665.3|6694.3|6667.5|6694.3|6667.5|6691.7|6664.9|0
1629856500000|2021-08-25 01:55:00|6692.5|6665.7|6691.1|6664.3|6692.5|6665.7|6689.4|6662.6|0
1629856800000|2021-08-25 02:00:00|6691.6|6664.8|6689.4|6662.6|6692.6|6665.8|6688.8|6662|0
1629857100000|2021-08-25 02:05:00|6688.6|6661.8|6685.3|6658.7|6689.6|6662.8|6685.2|6658.6|0
1629857400000|2021-08-25 02:10:00|6685.1|6658.5|6682.6|6656|6685.1|6658.5|6681.6|6655|0
1629857700000|2021-08-25 02:15:00|6683.1|6656.5|6681.8|6655.2|6684.2|6657.6|6681.8|6655.2|0
1629858000000|2021-08-25 02:20:00|6681.2|6654.6|6681.9|6655.3|6683.9|6657.3|6681.2|6654.6|0
1629858300000|2021-08-25 02:25:00|6680.5|6653.9|6684.7|6658.1|6684.7|6658.1|6680.5|6653.9|0
1629858600000|2021-08-25 02:30:00|6684|6657.4|6686.2|6659.6|6686.2|6659.6|6684|6657.4|0
1629858900000|2021-08-25 02:35:00|6686.3|6659.7|6683.6|6657|6686.3|6659.7|6683.6|6657|0
1629859200000|2021-08-25 02:40:00|6685.9|6659.3|6685.5|6658.9|6685.9|6659.3|6683.1|6656.5|0
1629859500000|2021-08-25 02:45:00|6684.6|6658|6680.6|6654|6684.6|6658|6680.6|6654|0
1629859800000|2021-08-25 02:50:00|6680.7|6654.1|6684.3|6657.7|6684.3|6657.7|6680.7|6654.1|0
1629860100000|2021-08-25 02:55:00|6684.4|6657.8|6686.1|6659.5|6686.8|6660.2|6683.5|6656.9|0
1629860400000|2021-08-25 03:00:00|6686.6|6660|6686.8|6660.2|6687.8|6661.2|6686.6|6660|0
1629860700000|2021-08-25 03:05:00|6687.7|6661.1|6690.4|6663.6|6690.4|6663.6|6687.7|6661.1|0
1629861000000|2021-08-25 03:10:00|6689.7|6662.9|6690.1|6663.3|6693.3|6666.5|6689.5|6662.7|0
1629861300000|2021-08-25 03:15:00|6689.9|6663.1|6686.7|6660.1|6690.2|6663.4|6686.7|6660.1|0
1629861600000|2021-08-25 03:20:00|6686.5|6659.9|6688.9|6662.1|6688.9|6662.1|6685.7|6659.1|0
1629861900000|2021-08-25 03:25:00|6687.7|6661.1|6687.1|6660.5|6688.6|6661.8|6686.7|6660.1|0
1629862200000|2021-08-25 03:30:00|6686.6|6660|6689.1|6662.3|6689.4|6662.6|6686.6|6660|0
1629862500000|2021-08-25 03:35:00|6691.4|6664.6|6691.9|6665.1|6695.6|6668.8|6691.4|6664.6|0
1629862800000|2021-08-25 03:40:00|6692.3|6665.5|6691.7|6664.9|6692.8|6666|6691.4|6664.6|0
1629863100000|2021-08-25 03:45:00|6692.4|6665.6|6690.1|6663.3|6692.7|6665.9|6690.1|6663.3|0
1629863400000|2021-08-25 03:50:00|6689.7|6662.9|6688|6661.4|6692.1|6665.3|6688|6661.4|0
1629863700000|2021-08-25 03:55:00|6687.6|6661|6686.9|6660.3|6687.6|6661|6685.3|6658.7|0
1629864000000|2021-08-25 04:00:00|6686.8|6660.2|6687.6|6661|6688|6661.4|6686.8|6660.2|0
1629864300000|2021-08-25 04:05:00|6687.7|6661.1|6687.5|6660.9|6689.2|6662.4|6686.8|6660.2|0
1629864600000|2021-08-25 04:10:00|6688.7|6661.9|6684.9|6658.3|6688.7|6661.9|6684.4|6657.8|0
1629864900000|2021-08-25 04:15:00|6685.3|6658.7|6685.4|6658.8|6686.2|6659.6|6684.9|6658.3|0
1629865200000|2021-08-25 04:20:00|6686|6659.4|6685.1|6658.5|6686.5|6659.9|6684.4|6657.8|0
1629865500000|2021-08-25 04:25:00|6685|6658.4|6687.8|6661.2|6688.9|6662.1|6685|6658.4|0
1629865800000|2021-08-25 04:30:00|6687.3|6660.7|6685.2|6658.6|6688|6661.4|6685.2|6658.6|0
1629866100000|2021-08-25 04:35:00|6685.4|6658.8|6688.8|6662|6688.8|6662|6685.4|6658.8|0
1629866400000|2021-08-25 04:40:00|6688.1|6661.5|6689.9|6663.1|6689.9|6663.1|6686.8|6660.2|0
1629866700000|2021-08-25 04:45:00|6688.6|6661.8|6685.4|6658.8|6688.6|6661.8|6685.2|6658.6|0
1629867000000|2021-08-25 04:50:00|6684.2|6657.6|6682.9|6656.3|6684.6|6658|6682.9|6656.3|0
1629867300000|2021-08-25 04:55:00|6681.7|6655.1|6679.4|6652.8|6681.7|6655.1|6679.4|6652.8|0
1629867600000|2021-08-25 05:00:00|6678.2|6651.6|6682.6|6656|6682.6|6656|6677.8|6651.2|0
1629867900000|2021-08-25 05:05:00|6682.1|6655.5|6682.9|6656.3|6684.2|6657.6|6682|6655.4|0
1629868200000|2021-08-25 05:10:00|6684.8|6658.2|6690.6|6663.8|6690.6|6663.8|6684.8|6658.2|0
1629868500000|2021-08-25 05:15:00|6691.4|6664.6|6694.1|6667.3|6694.1|6667.3|6691.1|6664.3|0
1629868800000|2021-08-25 05:20:00|6695.7|6668.9|6698.3|6671.5|6698.3|6671.5|6694.6|6667.8|0
1629869100000|2021-08-25 05:25:00|6697.9|6671.1|6699.5|6672.7|6699.7|6672.9|6697.9|6671.1|0
1629869400000|2021-08-25 05:30:00|6697.8|6671|6699.9|6673.1|6699.9|6673.1|6695.7|6668.9|0
1629869700000|2021-08-25 05:35:00|6700.2|6673.4|6699.2|6672.4|6702.1|6675.3|6699.2|6672.4|0
1629870000000|2021-08-25 05:40:00|6696.9|6670.1|6695.3|6668.5|6696.9|6670.1|6692.5|6665.7|0
1629870300000|2021-08-25 05:45:00|6693.9|6667.1|6693.4|6666.6|6694.5|6667.7|6692.1|6665.3|0
1629870600000|2021-08-25 05:50:00|6693.5|6666.7|6701.2|6674.4|6701.2|6674.4|6693.5|6666.7|0
1629870900000|2021-08-25 05:55:00|6701.7|6674.9|6703.5|6676.7|6703.5|6676.7|6700.7|6673.9|0
1629936600000|2021-08-26 00:10:00|6704.1|6677.3|6697.6|6670.8|6706.4|6679.6|6697.6|6670.8|0
1629936900000|2021-08-26 00:15:00|6696.5|6669.7|6695.8|6669|6700.4|6673.6|6695.8|6669|0
1629937200000|2021-08-26 00:20:00|6695.1|6668.3|6686.9|6660.3|6698.6|6671.8|6686.1|6659.5|0
1629937500000|2021-08-26 00:25:00|6688.9|6662.1|6684.7|6658.1|6688.9|6662.1|6683.5|6656.9|0
1629937800000|2021-08-26 00:30:00|6686|6659.4|6685.8|6659.2|6686|6659.4|6681.6|6655|0
1629938100000|2021-08-26 00:35:00|6688.4|6661.7|6676|6649.4|6688.4|6661.7|6675.5|6648.9|0
1629938400000|2021-08-26 00:40:00|6676.5|6649.9|6680|6653.4|6680.6|6654|6676.2|6649.6|0
1629938700000|2021-08-26 00:45:00|6680.6|6654|6682.9|6656.3|6683|6656.4|6677.8|6651.2|0
1629939000000|2021-08-26 00:50:00|6681.4|6654.8|6685.2|6658.6|6685.2|6658.6|6681.3|6654.7|0
1629939300000|2021-08-26 00:55:00|6684.3|6657.7|6682.7|6656.1|6684.3|6657.7|6679.7|6653.1|0
1629939600000|2021-08-26 01:00:00|6681.5|6654.9|6681.3|6654.7|6682.1|6655.5|6679|6652.4|0
1629939900000|2021-08-26 01:05:00|6685.7|6659.1|6686.4|6659.8|6688.1|6661.5|6685.5|6658.9|0
1629940200000|2021-08-26 01:10:00|6686|6659.4|6685.5|6658.9|6687.5|6660.9|6685.3|6658.7|0
1629940500000|2021-08-26 01:15:00|6684.3|6657.7|6682.4|6655.8|6684.7|6658.1|6680.8|6654.2|0
1629940800000|2021-08-26 01:20:00|6682.7|6656.1|6683.4|6656.8|6684.4|6657.8|6682.7|6656.1|0
1629941100000|2021-08-26 01:25:00|6683.2|6656.6|6685.6|6659|6685.6|6659|6680.7|6654.1|0
1629941400000|2021-08-26 01:30:00|6686.5|6659.9|6687|6660.4|6687.5|6660.9|6684.5|6657.9|0
1629941700000|2021-08-26 01:35:00|6686.3|6659.7|6696.1|6669.3|6696.1|6669.3|6686.3|6659.7|0
1629942000000|2021-08-26 01:40:00|6695.7|6668.9|6695.2|6668.4|6696.8|6670|6693.2|6666.4|0
1629942300000|2021-08-26 01:45:00|6694|6667.2|6698.9|6672.1|6699.7|6672.9|6694|6667.2|0
1629942600000|2021-08-26 01:50:00|6699.2|6672.4|6702.1|6675.3|6705.7|6678.9|6699.2|6672.4|0
1629942900000|2021-08-26 01:55:00|6702.6|6675.8|6697.1|6670.3|6702.6|6675.8|6697.1|6670.3|0
1629943200000|2021-08-26 02:00:00|6694.8|6668|6693.9|6667.1|6694.8|6668|6692.8|6666|0
1629943500000|2021-08-26 02:05:00|6694.3|6667.5|6693.8|6667|6697.4|6670.6|6693.8|6667|0
1629943800000|2021-08-26 02:10:00|6691.4|6664.6|6691.2|6664.4|6692.9|6666.1|6690.4|6663.6|0
1629944100000|2021-08-26 02:15:00|6690.5|6663.7|6694.4|6667.6|6694.5|6667.7|6690.5|6663.7|0
1629944400000|2021-08-26 02:20:00|6693.6|6666.8|6694.7|6667.9|6696.5|6669.7|6693.3|6666.5|0
1629944700000|2021-08-26 02:25:00|6694|6667.2|6696.9|6670.1|6696.9|6670.1|6692.8|6666|0
1629945000000|2021-08-26 02:30:00|6696.8|6670|6698.2|6671.4|6698.4|6671.6|6694.8|6668|0
1629945300000|2021-08-26 02:35:00|6697.8|6671|6697|6670.2|6697.8|6671|6695.9|6669.1|0
1629945600000|2021-08-26 02:40:00|6697.5|6670.7|6698.6|6671.8|6699.7|6672.9|6697.3|6670.5|0
1629945900000|2021-08-26 02:45:00|6700.4|6673.6|6710.9|6684.1|6710.9|6684.1|6700.4|6673.6|0
1629946200000|2021-08-26 02:50:00|6710.8|6684|6710.4|6683.6|6712.2|6685.4|6709.6|6682.8|0
1629946500000|2021-08-26 02:55:00|6711.5|6684.7|6708.3|6681.5|6711.5|6684.7|6708.3|6681.5|0
1629946800000|2021-08-26 03:00:00|6708.5|6681.7|6705.1|6678.3|6709|6682.2|6704.7|6677.9|0
1629947100000|2021-08-26 03:05:00|6703.7|6676.9|6704.9|6678.1|6706.7|6679.9|6703.7|6676.9|0
1629947400000|2021-08-26 03:10:00|6705.3|6678.5|6702|6675.2|6705.3|6678.5|6700.7|6673.9|0
1629947700000|2021-08-26 03:15:00|6701.3|6674.5|6705.1|6678.3|6706.6|6679.8|6701.3|6674.5|0
1629948000000|2021-08-26 03:20:00|6704.4|6677.6|6705.1|6678.3|6705.3|6678.5|6702.3|6675.5|0
1629948300000|2021-08-26 03:25:00|6705.2|6678.4|6708.1|6681.3|6710.9|6684.1|6704.1|6677.3|0
1629948600000|2021-08-26 03:30:00|6707.1|6680.3|6710.1|6683.3|6710.5|6683.7|6707.1|6680.3|0
1629948900000|2021-08-26 03:35:00|6709.6|6682.8|6707.2|6680.4|6709.6|6682.8|6706.6|6679.8|0
1629949200000|2021-08-26 03:40:00|6707.1|6680.3|6705.9|6679.1|6707.1|6680.3|6705.9|6679.1|0
1629949500000|2021-08-26 03:45:00|6706|6679.2|6699.1|6672.3|6706.8|6680|6699.1|6672.3|0
1629949800000|2021-08-26 03:50:00|6698.5|6671.7|6696.5|6669.7|6700.8|6674|6696.5|6669.7|0
1629950100000|2021-08-26 03:55:00|6696.1|6669.3|6696.3|6669.5|6696.3|6669.5|6695.3|6668.5|0
1629950400000|2021-08-26 04:00:00|6696.5|6669.7|6698.6|6671.8|6699.4|6672.6|6696.5|6669.7|0
1629950700000|2021-08-26 04:05:00|6699.2|6672.4|6699.1|6672.3|6701.5|6674.7|6698.6|6671.8|0
1629951000000|2021-08-26 04:10:00|6698.3|6671.5|6700|6673.2|6700|6673.2|6696.5|6669.7|0
1629951300000|2021-08-26 04:15:00|6699.6|6672.8|6695.9|6669.1|6699.6|6672.8|6695.9|6669.1|0
1629951600000|2021-08-26 04:20:00|6697.3|6670.5|6699.2|6672.4|6699.2|6672.4|6696.6|6669.8|0
1629951900000|2021-08-26 04:25:00|6698|6671.2|6697.6|6670.8|6698.9|6672.1|6697.6|6670.8|0
1629952200000|2021-08-26 04:30:00|6698.5|6671.7|6697.1|6670.3|6698.6|6671.8|6695.8|6669|0
1629952500000|2021-08-26 04:35:00|6696.5|6669.7|6695.2|6668.4|6696.9|6670.1|6695.2|6668.4|0
1629952800000|2021-08-26 04:40:00|6695|6668.2|6693.1|6666.3|6695|6668.2|6691.4|6664.6|0
1629953100000|2021-08-26 04:45:00|6692.4|6665.6|6691.2|6664.4|6692.4|6665.6|6689.8|6663|0
1629953400000|2021-08-26 04:50:00|6691|6664.2|6691.7|6664.9|6692.5|6665.7|6691|6664.2|0
1629953700000|2021-08-26 04:55:00|6691.3|6664.5|6690.4|6663.6|6691.3|6664.5|6689|6662.2|0
1629954000000|2021-08-26 05:00:00|6689.5|6662.7|6694.2|6667.4|6694.2|6667.4|6689.5|6662.7|0
1629954300000|2021-08-26 05:05:00|6694.8|6668|6696.2|6669.4|6698.1|6671.3|6694.8|6668|0
1629954600000|2021-08-26 05:10:00|6696.7|6669.9|6700.7|6673.9|6700.7|6673.9|6695.7|6668.9|0
1629954900000|2021-08-26 05:15:00|6700.3|6673.5|6701.3|6674.5|6701.3|6674.5|6697.8|6671|0
1629955200000|2021-08-26 05:20:00|6701.2|6674.4|6698.5|6671.7|6701.2|6674.4|6697.5|6670.7|0
1629955500000|2021-08-26 05:25:00|6699.7|6672.9|6699.5|6672.7|6699.8|6673|6698.3|6671.5|0
1629955800000|2021-08-26 05:30:00|6697.8|6671|6694.6|6667.8|6697.8|6671|6694.1|6667.3|0
1629956100000|2021-08-26 05:35:00|6695.6|6668.8|6694.6|6667.8|6695.6|6668.8|6693.4|6666.6|0
1629956400000|2021-08-26 05:40:00|6693.5|6666.7|6696.9|6670.1|6696.9|6670.1|6693.5|6666.7|0
1629956700000|2021-08-26 05:45:00|6696.4|6669.6|6689.2|6662.4|6696.9|6670.1|6689.2|6662.4|0
1629957000000|2021-08-26 05:50:00|6690.9|6664.1|6695.3|6668.5|6695.6|6668.8|6690.9|6664.1|0
1629957300000|2021-08-26 05:55:00|6695.2|6668.4|6696.6|6669.8|6698.2|6671.4|6695.2|6668.4|0
1630023000000|2021-08-27 00:10:00|6680.4|6653.8|6687.5|6660.9|6687.5|6660.9|6675.1|6648.5|0
1630023300000|2021-08-27 00:15:00|6686.2|6659.6|6684.5|6657.9|6690.4|6663.6|6684.5|6657.9|0
1630023600000|2021-08-27 00:20:00|6683|6656.4|6683.3|6656.7|6685.3|6658.7|6680.2|6653.6|0
1630023900000|2021-08-27 00:25:00|6682.7|6656.1|6687.4|6660.8|6692.5|6665.7|6682.7|6656.1|0
1630024200000|2021-08-27 00:30:00|6688.2|6661.6|6693.9|6667.1|6693.9|6667.1|6686.3|6659.7|0
1630024500000|2021-08-27 00:35:00|6693.7|6666.9|6687.1|6660.5|6693.7|6666.9|6686.6|6660|0
1630024800000|2021-08-27 00:40:00|6688.5|6661.7|6693.8|6667|6695.3|6668.5|6688.5|6661.7|0
1630025100000|2021-08-27 00:45:00|6695.6|6668.8|6699.1|6672.3|6699.1|6672.3|6694.7|6667.9|0
1630025400000|2021-08-27 00:50:00|6700|6673.2|6701.4|6674.6|6703.5|6676.7|6700|6673.2|0
1630025700000|2021-08-27 00:55:00|6701.1|6674.3|6703.1|6676.3|6704.6|6677.8|6699.7|6672.9|0
1630026000000|2021-08-27 01:00:00|6702.5|6675.7|6697.5|6670.7|6702.8|6676|6697.5|6670.7|0
1630026300000|2021-08-27 01:05:00|6696.7|6669.9|6695.1|6668.3|6697.4|6670.6|6695.1|6668.3|0
1630026600000|2021-08-27 01:10:00|6694.9|6668.1|6698.5|6671.7|6698.5|6671.7|6694.9|6668.1|0
1630026900000|2021-08-27 01:15:00|6697.5|6670.7|6704.9|6678.1|6704.9|6678.1|6697.3|6670.5|0
1630027200000|2021-08-27 01:20:00|6706.1|6679.3|6696.7|6669.9|6706.3|6679.5|6696.5|6669.7|0
1630027500000|2021-08-27 01:25:00|6696.2|6669.4|6700.8|6674|6701.6|6674.8|6696.2|6669.4|0
1630027800000|2021-08-27 01:30:00|6701.9|6675.1|6703.6|6676.8|6709.4|6682.6|6701.9|6675.1|0
1630028100000|2021-08-27 01:35:00|6704.2|6677.4|6705.7|6678.9|6706.9|6680.1|6703.2|6676.4|0
1630028400000|2021-08-27 01:40:00|6706.7|6679.9|6710.6|6683.8|6710.8|6684|6704.9|6678.1|0
1630028700000|2021-08-27 01:45:00|6711.1|6684.3|6709.8|6683|6712.3|6685.5|6709.8|6683|0
1630029000000|2021-08-27 01:50:00|6709.3|6682.5|6711.5|6684.7|6711.5|6684.7|6708.5|6681.7|0
1630029300000|2021-08-27 01:55:00|6710.9|6684.1|6710.8|6684|6713.9|6687.1|6710.3|6683.5|0
1630029600000|2021-08-27 02:00:00|6710.9|6684.1|6725.6|6698.8|6726.2|6699.4|6710.9|6684.1|0
1630029900000|2021-08-27 02:05:00|6724.8|6698|6720.9|6694.1|6724.8|6698|6720.6|6693.8|0
1630030200000|2021-08-27 02:10:00|6720.3|6693.5|6722.5|6695.7|6723.1|6696.3|6720.3|6693.5|0
1630030500000|2021-08-27 02:15:00|6724.3|6697.5|6717.6|6690.8|6724.3|6697.5|6716.9|6690.1|0
1630030800000|2021-08-27 02:20:00|6717.4|6690.6|6718.2|6691.4|6719.5|6692.7|6717.4|6690.6|0
1630031100000|2021-08-27 02:25:00|6719.8|6693|6723.7|6696.9|6724.7|6697.9|6719.8|6693|0
1630031400000|2021-08-27 02:30:00|6723.4|6696.6|6723.6|6696.8|6724.4|6697.6|6720.1|6693.3|0
1630031700000|2021-08-27 02:35:00|6721.9|6695.1|6714.7|6687.9|6721.9|6695.1|6714.4|6687.6|0
1630032000000|2021-08-27 02:40:00|6714.3|6687.5|6710.4|6683.6|6714.3|6687.5|6707.8|6681|0
1630032300000|2021-08-27 02:45:00|6710.1|6683.3|6713.6|6686.8|6716.6|6689.8|6708.8|6682|0
1630032600000|2021-08-27 02:50:00|6713.2|6686.4|6712.6|6685.8|6714.9|6688.1|6712.4|6685.6|0
1630032900000|2021-08-27 02:55:00|6712.7|6685.9|6714.6|6687.8|6715|6688.2|6712.7|6685.9|0
1630033200000|2021-08-27 03:00:00|6712.8|6686|6712.2|6685.4|6714.4|6687.6|6710.4|6683.6|0
1630033500000|2021-08-27 03:05:00|6713.8|6687|6711.4|6684.6|6713.8|6687|6710.6|6683.8|0
1630033800000|2021-08-27 03:10:00|6711.2|6684.4|6713.3|6686.5|6714.7|6687.9|6711.1|6684.3|0
1630034100000|2021-08-27 03:15:00|6714.1|6687.3|6715.7|6688.9|6716.5|6689.7|6714.1|6687.3|0
1630034400000|2021-08-27 03:20:00|6716.4|6689.6|6716.7|6689.9|6718|6691.2|6716.4|6689.6|0
1630034700000|2021-08-27 03:25:00|6717.1|6690.3|6715.4|6688.6|6718.5|6691.7|6714.8|6688|0
1630035000000|2021-08-27 03:30:00|6716.3|6689.5|6716.8|6690|6716.8|6690|6715|6688.2|0
1630035300000|2021-08-27 03:35:00|6716.4|6689.6|6723|6696.2|6723|6696.2|6716.2|6689.4|0
1630035600000|2021-08-27 03:40:00|6723.3|6696.5|6721|6694.2|6723.3|6696.5|6720.4|6693.6|0
1630035900000|2021-08-27 03:45:00|6721.7|6694.9|6719.4|6692.6|6722.9|6696.1|6719.2|6692.4|0
1630036200000|2021-08-27 03:50:00|6720.6|6693.8|6722.7|6695.9|6724.8|6698|6720.6|6693.8|0
1630036500000|2021-08-27 03:55:00|6723.7|6696.9|6720.2|6693.4|6724|6697.2|6720.2|6693.4|0
1630036800000|2021-08-27 04:00:00|6720.5|6693.7|6722.3|6695.5|6722.8|6696|6720.5|6693.7|0
1630037100000|2021-08-27 04:05:00|6721.6|6694.8|6723.3|6696.5|6723.3|6696.5|6721.1|6694.3|0
1630037400000|2021-08-27 04:10:00|6724.2|6697.4|6721.3|6694.5|6724.4|6697.6|6720.7|6693.9|0
1630037700000|2021-08-27 04:15:00|6721.1|6694.3|6721.1|6694.3|6722.1|6695.3|6720.5|6693.7|0
1630038000000|2021-08-27 04:20:00|6721|6694.2|6725.7|6698.9|6727|6700.2|6720.5|6693.7|0
1630038300000|2021-08-27 04:25:00|6724.8|6698|6722.4|6695.6|6724.8|6698|6721.7|6694.9|0
1630038600000|2021-08-27 04:30:00|6722.1|6695.3|6719.4|6692.6|6722.4|6695.6|6719.4|6692.6|0
1630038900000|2021-08-27 04:35:00|6718.9|6692.1|6718|6691.2|6719.3|6692.5|6718|6691.2|0
1630039200000|2021-08-27 04:40:00|6717.4|6690.6|6718.1|6691.3|6719.5|6692.7|6717.4|6690.6|0
1630039500000|2021-08-27 04:45:00|6718|6691.2|6720.5|6693.7|6721|6694.2|6718|6691.2|0
1630039800000|2021-08-27 04:50:00|6721.3|6694.5|6720.6|6693.8|6721.8|6695|6719.1|6692.3|0
1630040100000|2021-08-27 04:55:00|6722.3|6695.5|6722.3|6695.5|6723.7|6696.9|6721.7|6694.9|0
1630040400000|2021-08-27 05:00:00|6722|6695.2|6722.9|6696.1|6726.1|6699.3|6722|6695.2|0
1630040700000|2021-08-27 05:05:00|6722.3|6695.5|6721.2|6694.4|6723|6696.2|6721.2|6694.4|0
1630041000000|2021-08-27 05:10:00|6720.8|6694|6722.5|6695.7|6723.7|6696.9|6719.5|6692.7|0
1630041300000|2021-08-27 05:15:00|6721.8|6695|6721.2|6694.4|6723|6696.2|6721.2|6694.4|0
1630041600000|2021-08-27 05:20:00|6721.5|6694.7|6721.4|6694.6|6723.8|6697|6721.2|6694.4|0
1630041900000|2021-08-27 05:25:00|6722.2|6695.4|6723.8|6697|6724.2|6697.4|6722.2|6695.4|0
1630042200000|2021-08-27 05:30:00|6723|6696.2|6723.4|6696.6|6723.7|6696.9|6719.5|6692.7|0
1630042500000|2021-08-27 05:35:00|6721.4|6694.6|6718.1|6691.3|6721.4|6694.6|6717.8|6691|0
1630042800000|2021-08-27 05:40:00|6717.1|6690.3|6717.3|6690.5|6717.7|6690.9|6715.8|6689|0
1630043100000|2021-08-27 05:45:00|6718.4|6691.6|6716.6|6689.8|6719.7|6692.9|6716.2|6689.4|0
1630043400000|2021-08-27 05:50:00|6716.2|6689.4|6712|6685.2|6716.2|6689.4|6712|6685.2|0
1630043700000|2021-08-27 05:55:00|6712.9|6686.1|6712.8|6686|6713.9|6687.1|6709.3|6682.5|0
1630282200000|2021-08-30 00:10:00|6719.2|6692.4|6705.9|6679.1|6719.2|6692.4|6705.9|6679.1|0
1630282500000|2021-08-30 00:15:00|6703.2|6676.4|6695.3|6668.5|6703.2|6676.4|6695.3|6668.5|0
1630282800000|2021-08-30 00:20:00|6692.2|6665.4|6686.1|6659.5|6694.2|6667.4|6685.8|6659.2|0
1630283100000|2021-08-30 00:25:00|6686.9|6660.3|6678.1|6651.5|6686.9|6660.3|6678.1|6651.5|0
1630283400000|2021-08-30 00:30:00|6676.5|6649.9|6670.8|6644.2|6676.5|6649.9|6670.8|6644.2|0
1630283700000|2021-08-30 00:35:00|6664.9|6638.3|6662|6635.4|6664.9|6638.3|6661.3|6634.7|0
1630284000000|2021-08-30 00:40:00|6659.8|6633.2|6655.7|6629.1|6661.3|6634.7|6653.5|6626.9|0
1630284300000|2021-08-30 00:45:00|6654|6627.4|6649|6622.4|6654|6627.4|6648.3|6621.7|0
1630284600000|2021-08-30 00:50:00|6652.3|6625.7|6648.2|6621.6|6654.9|6628.3|6646.6|6620|0
1630284900000|2021-08-30 00:55:00|6648.8|6622.2|6651.4|6624.8|6651.8|6625.2|6646.3|6619.7|0
1630285200000|2021-08-30 01:00:00|6651.7|6625.1|6657.4|6630.8|6657.4|6630.8|6651.7|6625.1|0
1630285500000|2021-08-30 01:05:00|6658.4|6631.8|6656.6|6630|6658.4|6631.8|6651.6|6625|0
1630285800000|2021-08-30 01:10:00|6657.5|6630.9|6661|6634.4|6663.4|6636.8|6656.5|6629.9|0
1630286100000|2021-08-30 01:15:00|6661.3|6634.7|6662.9|6636.3|6663.4|6636.8|6660.9|6634.3|0
1630286400000|2021-08-30 01:20:00|6661.6|6635|6659.1|6632.5|6661.6|6635|6654.9|6628.3|0
1630286700000|2021-08-30 01:25:00|6659.9|6633.3|6655.9|6629.3|6660|6633.4|6655.6|6629|0
1630287000000|2021-08-30 01:30:00|6655.8|6629.2|6653.7|6627.1|6655.8|6629.2|6652.6|6626|0
1630287300000|2021-08-30 01:35:00|6652.8|6626.2|6654.7|6628.1|6655|6628.4|6652.8|6626.2|0
1630287600000|2021-08-30 01:40:00|6653.8|6627.2|6655.1|6628.5|6655.1|6628.5|6653.1|6626.5|0
1630287900000|2021-08-30 01:45:00|6656.1|6629.5|6657.6|6631|6657.8|6631.2|6655.7|6629.1|0
1630288200000|2021-08-30 01:50:00|6658.7|6632.1|6666.3|6639.7|6666.3|6639.7|6658.7|6632.1|0
1630288500000|2021-08-30 01:55:00|6667.7|6641.1|6669.7|6643.1|6669.7|6643.1|6667.3|6640.7|0
1630288800000|2021-08-30 02:00:00|6669.6|6643|6669.9|6643.3|6673.1|6646.5|6668.6|6642|0
1630289100000|2021-08-30 02:05:00|6669.2|6642.6|6666.3|6639.7|6670|6643.4|6666.3|6639.7|0
1630289400000|2021-08-30 02:10:00|6668.8|6642.2|6671.8|6645.2|6671.8|6645.2|6668.8|6642.2|0
1630289700000|2021-08-30 02:15:00|6670.8|6644.2|6665.8|6639.2|6671.4|6644.8|6665.8|6639.2|0
1630290000000|2021-08-30 02:20:00|6664.8|6638.2|6660.4|6633.8|6664.8|6638.2|6659.9|6633.3|0
1630290300000|2021-08-30 02:25:00|6661.1|6634.5|6658|6631.4|6661.1|6634.5|6658|6631.4|0
1630290600000|2021-08-30 02:30:00|6658.2|6631.6|6662.2|6635.6|6662.2|6635.6|6658.2|6631.6|0
1630290900000|2021-08-30 02:35:00|6663.6|6637|6667.1|6640.5|6667.1|6640.5|6663.6|6637|0
1630291200000|2021-08-30 02:40:00|6668.6|6642|6662.9|6636.3|6668.6|6642|6662.9|6636.3|0
1630291500000|2021-08-30 02:45:00|6663.6|6637|6662.7|6636.1|6665|6638.4|6661.7|6635.1|0
1630291800000|2021-08-30 02:50:00|6662.2|6635.6|6663.9|6637.3|6664.5|6637.9|6661.4|6634.8|0
1630292100000|2021-08-30 02:55:00|6664.3|6637.7|6666.4|6639.8|6666.4|6639.8|6662.1|6635.5|0
1630292400000|2021-08-30 03:00:00|6666.7|6640.1|6668.4|6641.8|6668.4|6641.8|6666.7|6640.1|0
1630292700000|2021-08-30 03:05:00|6668.6|6642|6666.6|6640|6669.7|6643.1|6666.4|6639.8|0
1630293000000|2021-08-30 03:10:00|6666.7|6640.1|6663|6636.4|6667.7|6641.1|6662.6|6636|0
1630293300000|2021-08-30 03:15:00|6664|6637.4|6664.6|6638|6665.7|6639.1|6663.5|6636.9|0
1630293600000|2021-08-30 03:20:00|6665.2|6638.6|6663.9|6637.3|6665.4|6638.8|6663.6|6637|0
1630293900000|2021-08-30 03:25:00|6664.2|6637.6|6666|6639.4|6667.5|6640.9|6664.2|6637.6|0
1630294200000|2021-08-30 03:30:00|6665.7|6639.1|6666.8|6640.2|6667.4|6640.8|6665.2|6638.6|0
1630294500000|2021-08-30 03:35:00|6665.7|6639.1|6663.3|6636.7|6667.9|6641.3|6663.3|6636.7|0
1630294800000|2021-08-30 03:40:00|6663.6|6637|6667.4|6640.8|6668.1|6641.5|6663.2|6636.6|0
1630295100000|2021-08-30 03:45:00|6667.1|6640.5|6666.2|6639.6|6667.8|6641.2|6665.9|6639.3|0
1630295400000|2021-08-30 03:50:00|6666.5|6639.9|6666.6|6640|6668.7|6642.1|6666.5|6639.9|0
1630295700000|2021-08-30 03:55:00|6667.9|6641.3|6669.4|6642.8|6669.4|6642.8|6666.6|6640|0
1630296000000|2021-08-30 04:00:00|6671|6644.4|6671.5|6644.9|6671.6|6645|6670.3|6643.7|0
1630296300000|2021-08-30 04:05:00|6671|6644.4|6669.2|6642.6|6671.7|6645.1|6669.2|6642.6|0
1630296600000|2021-08-30 04:10:00|6669.6|6643|6670.3|6643.7|6671.1|6644.5|6669.6|6643|0
1630296900000|2021-08-30 04:15:00|6668.8|6642.2|6668.5|6641.9|6669.9|6643.3|6668.3|6641.7|0
1630297200000|2021-08-30 04:20:00|6668.1|6641.5|6666.5|6639.9|6668.1|6641.5|6666.5|6639.9|0
1630297500000|2021-08-30 04:25:00|6666|6639.4|6667.1|6640.5|6668.5|6641.9|6666|6639.4|0
1630297800000|2021-08-30 04:30:00|6667|6640.4|6666.7|6640.1|6667.8|6641.2|6666.2|6639.6|0
1630298100000|2021-08-30 04:35:00|6666|6639.4|6664|6637.4|6666|6639.4|6663.4|6636.8|0
1630298400000|2021-08-30 04:40:00|6665.7|6639.1|6669.3|6642.7|6669.3|6642.7|6665.1|6638.5|0
1630298700000|2021-08-30 04:45:00|6669.5|6642.9|6669.8|6643.2|6669.8|6643.2|6667.9|6641.3|0
1630299000000|2021-08-30 04:50:00|6669.2|6642.6|6667.4|6640.8|6669.2|6642.6|6667.1|6640.5|0
1630299300000|2021-08-30 04:55:00|6667.8|6641.2|6666|6639.4|6668.6|6642|6665.5|6638.9|0
1630299600000|2021-08-30 05:00:00|6665.9|6639.3|6666.2|6639.6|6667.1|6640.5|6663.5|6636.9|0
1630299900000|2021-08-30 05:05:00|6667.6|6641|6666.9|6640.3|6667.6|6641|6664.7|6638.1|0
1630300200000|2021-08-30 05:10:00|6667.4|6640.8|6664.5|6637.9|6667.4|6640.8|6663.8|6637.2|0
1630300500000|2021-08-30 05:15:00|6664.7|6638.1|6666.5|6639.9|6666.5|6639.9|6664.7|6638.1|0
1630300800000|2021-08-30 05:20:00|6665.8|6639.2|6665.5|6638.9|6666.7|6640.1|6664.9|6638.3|0
1630301100000|2021-08-30 05:25:00|6665.1|6638.5|6666.4|6639.8|6666.8|6640.2|6665.1|6638.5|0
1630301400000|2021-08-30 05:30:00|6666.3|6639.7|6670.3|6643.7|6670.3|6643.7|6665|6638.4|0
1630301700000|2021-08-30 05:35:00|6670.7|6644.1|6670.9|6644.3|6672.8|6646.2|6669.8|6643.2|0
1630302000000|2021-08-30 05:40:00|6671.4|6644.8|6672.3|6645.7|6672.7|6646.1|6670.6|6644|0
1630302300000|2021-08-30 05:45:00|6673|6646.4|6675.1|6648.5|6675.1|6648.5|6671.7|6645.1|0
1630302600000|2021-08-30 05:50:00|6677.8|6651.2|6680.1|6653.5|6680.1|6653.5|6676.6|6650|0
1630302900000|2021-08-30 05:55:00|6678.6|6652|6677.4|6650.8|6680.6|6654|6677.4|6650.8|0
1630368600000|2021-08-31 00:10:00|6659.9|6633.3|6647.8|6621.2|6659.9|6633.3|6646.3|6619.7|0
1630368900000|2021-08-31 00:15:00|6647.5|6620.9|6652.9|6626.3|6654.9|6628.3|6647.5|6620.9|0
1630369200000|2021-08-31 00:20:00|6648.9|6622.3|6646.6|6620|6649.8|6623.2|6643.9|6617.3|0
1630369500000|2021-08-31 00:25:00|6648.2|6621.6|6650.9|6624.3|6651.5|6624.9|6647.3|6620.7|0
1630369800000|2021-08-31 00:30:00|6652.3|6625.7|6647.2|6620.6|6652.3|6625.7|6646.3|6619.7|0
1630370100000|2021-08-31 00:35:00|6647.3|6620.7|6646.2|6619.6|6647.3|6620.7|6644.3|6617.7|0
1630370400000|2021-08-31 00:40:00|6645.8|6619.2|6645.6|6619|6648.9|6622.3|6645.2|6618.6|0
1630370700000|2021-08-31 00:45:00|6647.5|6620.9|6649.3|6622.7|6649.3|6622.7|6643.2|6616.6|0
1630371000000|2021-08-31 00:50:00|6650.3|6623.7|6653.6|6627|6653.6|6627|6650.3|6623.7|0
1630371300000|2021-08-31 00:55:00|6655.6|6629|6654.5|6627.9|6655.6|6629|6652.6|6626|0
1630371600000|2021-08-31 01:00:00|6654.2|6627.6|6656|6629.4|6656|6629.4|6653.7|6627.1|0
1630371900000|2021-08-31 01:05:00|6656.7|6630.1|6660.9|6634.3|6661.3|6634.7|6655.4|6628.8|0
1630372200000|2021-08-31 01:10:00|6662.9|6636.3|6664.4|6637.8|6664.7|6638.1|6662.5|6635.9|0
1630372500000|2021-08-31 01:15:00|6665.1|6638.5|6661.6|6635|6667|6640.4|6661.5|6634.9|0
1630372800000|2021-08-31 01:20:00|6661.1|6634.5|6664.6|6638|6664.6|6638|6660.2|6633.6|0
1630373100000|2021-08-31 01:25:00|6666.9|6640.3|6662.9|6636.3|6666.9|6640.3|6662.9|6636.3|0
1630373400000|2021-08-31 01:30:00|6661.9|6635.3|6663|6636.4|6663.7|6637.1|6661.2|6634.6|0
1630373700000|2021-08-31 01:35:00|6662.8|6636.2|6662.4|6635.8|6662.8|6636.2|6660.3|6633.7|0
1630374000000|2021-08-31 01:40:00|6664.4|6637.8|6665.3|6638.7|6669|6642.4|6664.4|6637.8|0
1630374300000|2021-08-31 01:45:00|6665|6638.4|6664.9|6638.3|6667.5|6640.9|6663.1|6636.5|0
1630374600000|2021-08-31 01:50:00|6663|6636.4|6660.1|6633.5|6663|6636.4|6659.5|6632.9|0
1630374900000|2021-08-31 01:55:00|6659.8|6633.2|6659.5|6632.9|6661.3|6634.7|6659.1|6632.5|0
1630375200000|2021-08-31 02:00:00|6658.8|6632.2|6663.5|6636.9|6663.5|6636.9|6658.8|6632.2|0
1630375500000|2021-08-31 02:05:00|6664.7|6638.1|6669.2|6642.6|6669.2|6642.6|6663.8|6637.2|0
1630375800000|2021-08-31 02:10:00|6669.8|6643.2|6671.9|6645.3|6671.9|6645.3|6668.3|6641.7|0
1630376100000|2021-08-31 02:15:00|6670.8|6644.2|6665.6|6639|6670.8|6644.2|6665.4|6638.8|0
1630376400000|2021-08-31 02:20:00|6664.9|6638.3|6671.5|6644.9|6671.5|6644.9|6664.7|6638.1|0
1630376700000|2021-08-31 02:25:00|6669.2|6642.6|6668.2|6641.6|6671.1|6644.5|6668.2|6641.6|0
1630377000000|2021-08-31 02:30:00|6668|6641.4|6665.5|6638.9|6668|6641.4|6665.5|6638.9|0
1630377300000|2021-08-31 02:35:00|6664.2|6637.6|6668.4|6641.8|6668.4|6641.8|6664.2|6637.6|0
1630377600000|2021-08-31 02:40:00|6668.7|6642.1|6666.8|6640.2|6670.4|6643.8|6666.8|6640.2|0
1630377900000|2021-08-31 02:45:00|6665.9|6639.3|6667.8|6641.2|6668.1|6641.5|6665.8|6639.2|0
1630378200000|2021-08-31 02:50:00|6667.7|6641.1|6664.3|6637.7|6667.7|6641.1|6663.5|6636.9|0
1630378500000|2021-08-31 02:55:00|6663.8|6637.2|6662.4|6635.8|6664.5|6637.9|6662|6635.4|0
1630378800000|2021-08-31 03:00:00|6663.2|6636.6|6660.5|6633.9|6664.9|6638.3|6660.5|6633.9|0
1630379100000|2021-08-31 03:05:00|6660|6633.4|6666.7|6640.1|6666.7|6640.1|6660|6633.4|0
1630379400000|2021-08-31 03:10:00|6666.5|6639.9|6669.9|6643.3|6671.6|6645|6666.5|6639.9|0
1630379700000|2021-08-31 03:15:00|6670.6|6644|6670|6643.4|6671.2|6644.6|6670|6643.4|0
1630380000000|2021-08-31 03:20:00|6669.9|6643.3|6669|6642.4|6671.4|6644.8|6668.8|6642.2|0
1630380300000|2021-08-31 03:25:00|6669.1|6642.5|6669.1|6642.5|6669.9|6643.3|6668.2|6641.6|0
1630380600000|2021-08-31 03:30:00|6668.1|6641.5|6669.7|6643.1|6670.1|6643.5|6668.1|6641.5|0
1630380900000|2021-08-31 03:35:00|6669.4|6642.8|6667.2|6640.6|6670.4|6643.8|6666.6|6640|0
1630381200000|2021-08-31 03:40:00|6666.7|6640.1|6667.4|6640.8|6667.9|6641.3|6666.5|6639.9|0
1630381500000|2021-08-31 03:45:00|6667.9|6641.3|6666.1|6639.5|6668|6641.4|6665.4|6638.8|0
1630381800000|2021-08-31 03:50:00|6666.2|6639.6|6664|6637.4|6666.2|6639.6|6663.2|6636.6|0
1630382100000|2021-08-31 03:55:00|6664.8|6638.2|6665.3|6638.7|6665.9|6639.3|6664.8|6638.2|0
1630382400000|2021-08-31 04:00:00|6665|6638.4|6668.1|6641.5|6668.1|6641.5|6662.2|6635.6|0
1630382700000|2021-08-31 04:05:00|6668.8|6642.2|6671.1|6644.5|6672.3|6645.7|6668.8|6642.2|0
1630383000000|2021-08-31 04:10:00|6670.3|6643.7|6673.3|6646.7|6673.3|6646.7|6669.8|6643.2|0
1630383300000|2021-08-31 04:15:00|6673.2|6646.6|6674.1|6647.5|6674.1|6647.5|6672|6645.4|0
1630383600000|2021-08-31 04:20:00|6673.4|6646.8|6676.5|6649.9|6676.7|6650.1|6673.4|6646.8|0
1630383900000|2021-08-31 04:25:00|6677.1|6650.5|6686.7|6660.1|6686.7|6660.1|6677.1|6650.5|0
1630384200000|2021-08-31 04:30:00|6687.4|6660.8|6688.2|6661.6|6688.6|6661.8|6684.9|6658.3|0
1630384500000|2021-08-31 04:35:00|6687.8|6661.2|6690.5|6663.7|6690.5|6663.7|6684.2|6657.6|0
1630384800000|2021-08-31 04:40:00|6689.8|6663|6689.1|6662.3|6690.4|6663.6|6689|6662.2|0
1630385100000|2021-08-31 04:45:00|6689.4|6662.6|6686.7|6660.1|6689.8|6663|6686.4|6659.8|0
1630385400000|2021-08-31 04:50:00|6685.5|6658.9|6689.6|6662.8|6689.6|6662.8|6684.6|6658|0
1630385700000|2021-08-31 04:55:00|6689.8|6663|6689.3|6662.5|6691.5|6664.7|6688.4|6661.7|0
1630386000000|2021-08-31 05:00:00|6689.1|6662.3|6691.5|6664.7|6694|6667.2|6689.1|6662.3|0
1630386300000|2021-08-31 05:05:00|6690.5|6663.7|6690|6663.2|6693.5|6666.7|6690|6663.2|0
1630386600000|2021-08-31 05:10:00|6689.2|6662.4|6687.2|6660.6|6689.3|6662.5|6684.7|6658.1|0
1630386900000|2021-08-31 05:15:00|6687.9|6661.3|6685.5|6658.9|6688.7|6661.9|6684.6|6658|0
1630387200000|2021-08-31 05:20:00|6686.8|6660.2|6687.7|6661.1|6688.4|6661.7|6686.3|6659.7|0
1630387500000|2021-08-31 05:25:00|6688|6661.4|6693.6|6666.8|6693.9|6667.1|6687.5|6660.9|0
1630387800000|2021-08-31 05:30:00|6694.7|6667.9|6693.6|6666.8|6695.2|6668.4|6692.5|6665.7|0
1630388100000|2021-08-31 05:35:00|6693|6666.2|6697.1|6670.3|6697.1|6670.3|6693|6666.2|0
1630388400000|2021-08-31 05:40:00|6698.5|6671.7|6692.7|6665.9|6699.1|6672.3|6692.7|6665.9|0
1630388700000|2021-08-31 05:45:00|6693.5|6666.7|6690.9|6664.1|6695.2|6668.4|6690.9|6664.1|0
1630389000000|2021-08-31 05:50:00|6691.1|6664.3|6691.4|6664.6|6691.4|6664.6|6690|6663.2|0
1630389300000|2021-08-31 05:55:00|6692.8|6666|6684.7|6658.1|6692.8|6666|6683.8|6657.2|0
1630455000000|2021-09-01 00:10:00|6629.1|6602.7|6624.8|6598.4|6630.7|6604.3|6624.8|6598.4|0
1630455300000|2021-09-01 00:15:00|6624.5|6598.1|6636.7|6610.3|6637.4|6611|6624.5|6598.1|0
1630455600000|2021-09-01 00:20:00|6626.4|6600|6622.3|6595.9|6627|6600.6|6618.6|6592.2|0
1630455900000|2021-09-01 00:25:00|6626.1|6599.7|6628.8|6602.4|6630.2|6603.8|6624.2|6597.8|0
1630456200000|2021-09-01 00:30:00|6630.7|6604.3|6636.9|6610.5|6636.9|6610.5|6627.3|6600.9|0
1630456500000|2021-09-01 00:35:00|6635.2|6608.8|6629.9|6603.5|6636.5|6610.1|6629.9|6603.5|0
1630456800000|2021-09-01 00:40:00|6631.6|6605.2|6632.6|6606.2|6635.9|6609.5|6630.3|6603.9|0
1630457100000|2021-09-01 00:45:00|6632.1|6605.7|6633|6606.6|6634.4|6608|6631|6604.6|0
1630457400000|2021-09-01 00:50:00|6632.8|6606.4|6633.9|6607.5|6637.6|6611.2|6632.8|6606.4|0
1630457700000|2021-09-01 00:55:00|6634.4|6608|6641.2|6614.6|6641.2|6614.6|6634.4|6608|0
1630458000000|2021-09-01 01:00:00|6639.8|6613.2|6634.6|6608.2|6639.8|6613.2|6634.6|6608.2|0
1630458300000|2021-09-01 01:05:00|6632.3|6605.9|6634.8|6608.4|6638.1|6611.7|6632.3|6605.9|0
1630458600000|2021-09-01 01:10:00|6633.4|6607|6635.5|6609.1|6635.5|6609.1|6631.2|6604.8|0
1630458900000|2021-09-01 01:15:00|6637.1|6610.7|6637.3|6610.9|6639.8|6613.2|6636.7|6610.3|0
1630459200000|2021-09-01 01:20:00|6636.8|6610.4|6639.4|6612.8|6641.2|6614.6|6636.8|6610.4|0
1630459500000|2021-09-01 01:25:00|6639.3|6612.7|6643.7|6617.1|6643.7|6617.1|6638.6|6612|0
1630459800000|2021-09-01 01:30:00|6643|6616.4|6647.8|6621.2|6648.2|6621.6|6643|6616.4|0
1630460100000|2021-09-01 01:35:00|6647.6|6621|6658.5|6631.9|6658.5|6631.9|6647.4|6620.8|0
1630460400000|2021-09-01 01:40:00|6659.3|6632.7|6666.6|6640|6669.5|6642.9|6659.3|6632.7|0
1630460700000|2021-09-01 01:45:00|6666|6639.4|6669.7|6643.1|6673.1|6646.5|6666|6639.4|0
1630461000000|2021-09-01 01:50:00|6670.6|6644|6666.7|6640.1|6670.6|6644|6666.7|6640.1|0
1630461300000|2021-09-01 01:55:00|6666.4|6639.8|6669.8|6643.2|6669.8|6643.2|6666.4|6639.8|0
1630461600000|2021-09-01 02:00:00|6670.6|6644|6676.7|6650.1|6677.9|6651.3|6670.6|6644|0
1630461900000|2021-09-01 02:05:00|6677|6650.4|6678.3|6651.7|6678.3|6651.7|6674.7|6648.1|0
1630462200000|2021-09-01 02:10:00|6679.8|6653.2|6676.5|6649.9|6680.8|6654.2|6676.5|6649.9|0
1630462500000|2021-09-01 02:15:00|6677.1|6650.5|6674.9|6648.3|6677.1|6650.5|6672.9|6646.3|0
1630462800000|2021-09-01 02:20:00|6675|6648.4|6683.8|6657.2|6683.8|6657.2|6673.4|6646.8|0
1630463100000|2021-09-01 02:25:00|6685.6|6659|6683.8|6657.2|6685.6|6659|6681.1|6654.5|0
1630463400000|2021-09-01 02:30:00|6684.5|6657.9|6681.1|6654.5|6687.4|6660.8|6681.1|6654.5|0
1630463700000|2021-09-01 02:35:00|6680.6|6654|6680.9|6654.3|6682|6655.4|6679.3|6652.7|0
1630464000000|2021-09-01 02:40:00|6679.5|6652.9|6673|6646.4|6679.5|6652.9|6673|6646.4|0
1630464300000|2021-09-01 02:45:00|6674.2|6647.6|6674.9|6648.3|6677.2|6650.6|6674.2|6647.6|0
1630464600000|2021-09-01 02:50:00|6675.1|6648.5|6675.5|6648.9|6676.4|6649.8|6675.1|6648.5|0
1630464900000|2021-09-01 02:55:00|6675|6648.4|6680.1|6653.5|6680.1|6653.5|6675|6648.4|0
1630465200000|2021-09-01 03:00:00|6680.8|6654.2|6681.7|6655.1|6681.8|6655.2|6679.1|6652.5|0
1630465500000|2021-09-01 03:05:00|6681|6654.4|6683.3|6656.7|6683.3|6656.7|6681|6654.4|0
1630465800000|2021-09-01 03:10:00|6684.1|6657.5|6689.6|6662.8|6689.7|6662.9|6684.1|6657.5|0
1630466100000|2021-09-01 03:15:00|6690.5|6663.7|6697.9|6671.1|6697.9|6671.1|6690.5|6663.7|0
1630466400000|2021-09-01 03:20:00|6700|6673.2|6696.2|6669.4|6700|6673.2|6695.3|6668.5|0
1630466700000|2021-09-01 03:25:00|6696.1|6669.3|6700.4|6673.6|6702.8|6676|6696.1|6669.3|0
1630467000000|2021-09-01 03:30:00|6699.8|6673|6699.3|6672.5|6702.1|6675.3|6697.7|6670.9|0
1630467300000|2021-09-01 03:35:00|6698.6|6671.8|6697.6|6670.8|6699.5|6672.7|6696.3|6669.5|0
1630467600000|2021-09-01 03:40:00|6700.6|6673.8|6697.8|6671|6701.9|6675.1|6697.5|6670.7|0
1630467900000|2021-09-01 03:45:00|6699.3|6672.5|6700.8|6674|6705.6|6678.8|6698.6|6671.8|0
1630468200000|2021-09-01 03:50:00|6700.7|6673.9|6702.7|6675.9|6705|6678.2|6700.7|6673.9|0
1630468500000|2021-09-01 03:55:00|6703.3|6676.5|6700.4|6673.6|6703.8|6677|6700.2|6673.4|0
1630468800000|2021-09-01 04:00:00|6699.8|6673|6705|6678.2|6705|6678.2|6698.3|6671.5|0
1630469100000|2021-09-01 04:05:00|6704.7|6677.9|6708.9|6682.1|6709|6682.2|6704.7|6677.9|0
1630469400000|2021-09-01 04:10:00|6708.4|6681.6|6707|6680.2|6708.4|6681.6|6707|6680.2|0
1630469700000|2021-09-01 04:15:00|6706.7|6679.9|6715|6688.2|6715|6688.2|6706.7|6679.9|0
1630470000000|2021-09-01 04:20:00|6714.4|6687.6|6713.7|6686.9|6714.9|6688.1|6713|6686.2|0
1630470300000|2021-09-01 04:25:00|6714.4|6687.6|6712|6685.2|6714.4|6687.6|6710.1|6683.3|0
1630470600000|2021-09-01 04:30:00|6711.7|6684.9|6706.9|6680.1|6711.7|6684.9|6706.9|6680.1|0
1630470900000|2021-09-01 04:35:00|6706.1|6679.3|6707.5|6680.7|6708.9|6682.1|6706.1|6679.3|0
1630471200000|2021-09-01 04:40:00|6707.2|6680.4|6704.2|6677.4|6708.2|6681.4|6704.2|6677.4|0
1630471500000|2021-09-01 04:45:00|6705.2|6678.4|6705.6|6678.8|6706.5|6679.7|6705|6678.2|0
1630471800000|2021-09-01 04:50:00|6706.4|6679.6|6705.2|6678.4|6706.7|6679.9|6705.2|6678.4|0
1630472100000|2021-09-01 04:55:00|6704.3|6677.5|6706.7|6679.9|6706.7|6679.9|6703.7|6676.9|0
1630472400000|2021-09-01 05:00:00|6707.2|6680.4|6708.3|6681.5|6712.2|6685.4|6707.2|6680.4|0
1630472700000|2021-09-01 05:05:00|6709|6682.2|6708.2|6681.4|6710.5|6683.7|6707.4|6680.6|0
1630473000000|2021-09-01 05:10:00|6708.7|6681.9|6710|6683.2|6712.3|6685.5|6708.7|6681.9|0
1630473300000|2021-09-01 05:15:00|6710.5|6683.7|6713.8|6687|6713.8|6687|6710.5|6683.7|0
1630473600000|2021-09-01 05:20:00|6713.9|6687.1|6715.2|6688.4|6715.9|6689.1|6712.7|6685.9|0
1630473900000|2021-09-01 05:25:00|6714.2|6687.4|6717.7|6690.9|6717.7|6690.9|6714.2|6687.4|0
1630474200000|2021-09-01 05:30:00|6717.9|6691.1|6723.4|6696.6|6725.1|6698.3|6717.9|6691.1|0
1630474500000|2021-09-01 05:35:00|6725.3|6698.5|6730.4|6703.6|6730.4|6703.6|6724|6697.2|0
1630474800000|2021-09-01 05:40:00|6730.9|6704.1|6729.7|6702.9|6732.7|6705.9|6729|6702.2|0
1630475100000|2021-09-01 05:45:00|6730.1|6703.3|6732|6705.2|6732|6705.2|6729|6702.2|0
1630475400000|2021-09-01 05:50:00|6732.2|6705.4|6727|6700.2|6732.4|6705.6|6725.8|6699|0
1630475700000|2021-09-01 05:55:00|6727.8|6701|6722.8|6696|6728.9|6702.1|6722.7|6695.9|0
1630541400000|2021-09-02 00:10:00|6769.8|6742.8|6771.5|6744.5|6771.5|6744.5|6765.3|6738.3|0
1630541700000|2021-09-02 00:15:00|6769.7|6742.7|6759.1|6732.1|6770.4|6743.4|6759|6732|0
1630542000000|2021-09-02 00:20:00|6753.8|6726.8|6754.2|6727.2|6754.3|6727.3|6747.1|6720.1|0
1630542300000|2021-09-02 00:25:00|6751.3|6724.3|6738.1|6711.3|6751.3|6724.3|6736.2|6709.4|0
1630542600000|2021-09-02 00:30:00|6738.7|6711.7|6725.5|6698.7|6738.7|6711.7|6725.5|6698.7|0
1630542900000|2021-09-02 00:35:00|6723.9|6697.1|6710.6|6683.8|6725|6698.2|6710.6|6683.8|0
1630543200000|2021-09-02 00:40:00|6713.8|6687|6708.4|6681.6|6713.8|6687|6708.4|6681.6|0
1630543500000|2021-09-02 00:45:00|6709.8|6683|6697.7|6670.9|6709.8|6683|6697.7|6670.9|0
1630543800000|2021-09-02 00:50:00|6698.6|6671.8|6698.8|6672|6700.5|6673.7|6696.7|6669.9|0
1630544100000|2021-09-02 00:55:00|6699.2|6672.4|6706.7|6679.9|6706.9|6680.1|6699.2|6672.4|0
1630544400000|2021-09-02 01:00:00|6705.5|6678.7|6705.6|6678.8|6705.6|6678.8|6701.5|6674.7|0
1630544700000|2021-09-02 01:05:00|6707.1|6680.3|6720.7|6693.9|6722.3|6695.5|6707.1|6680.3|0
1630545000000|2021-09-02 01:10:00|6722.3|6695.5|6718|6691.2|6723|6696.2|6713.6|6686.8|0
1630545300000|2021-09-02 01:15:00|6720.5|6693.7|6711.6|6684.8|6720.5|6693.7|6711.4|6684.6|0
1630545600000|2021-09-02 01:20:00|6709.7|6682.9|6704.5|6677.7|6710.1|6683.3|6702|6675.2|0
1630545900000|2021-09-02 01:25:00|6703.4|6676.6|6704.6|6677.8|6704.6|6677.8|6700.4|6673.6|0
1630546200000|2021-09-02 01:30:00|6706.1|6679.3|6709.3|6682.5|6710.2|6683.4|6704.7|6677.9|0
1630546500000|2021-09-02 01:35:00|6711.1|6684.3|6710.7|6683.9|6712.9|6686.1|6708.6|6681.8|0
1630546800000|2021-09-02 01:40:00|6711.2|6684.4|6703|6676.2|6711.2|6684.4|6703|6676.2|0
1630547100000|2021-09-02 01:45:00|6701.7|6674.9|6711.1|6684.3|6711.2|6684.4|6701.7|6674.9|0
1630547400000|2021-09-02 01:50:00|6709.7|6682.9|6707.5|6680.7|6710.8|6684|6707.5|6680.7|0
1630547700000|2021-09-02 01:55:00|6708.2|6681.4|6708|6681.2|6708.7|6681.9|6706.8|6680|0
1630548000000|2021-09-02 02:00:00|6708.3|6681.5|6710.9|6684.1|6710.9|6684.1|6705.5|6678.7|0
1630548300000|2021-09-02 02:05:00|6712.7|6685.9|6717.6|6690.8|6720.3|6693.5|6712.7|6685.9|0
1630548600000|2021-09-02 02:10:00|6717.3|6690.5|6717.9|6691.1|6721.1|6694.3|6717.3|6690.5|0
1630548900000|2021-09-02 02:15:00|6718.2|6691.4|6725.2|6698.4|6725.8|6699|6718.2|6691.4|0
1630549200000|2021-09-02 02:20:00|6727.3|6700.5|6722.4|6695.6|6727.3|6700.5|6718.7|6691.9|0
1630549500000|2021-09-02 02:25:00|6722.6|6695.8|6724.7|6697.9|6726.8|6700|6722.6|6695.8|0
1630549800000|2021-09-02 02:30:00|6725.3|6698.5|6729.8|6703|6730.2|6703.4|6722.4|6695.6|0
1630550100000|2021-09-02 02:35:00|6730.9|6704.1|6732.8|6706|6733.7|6706.9|6730.9|6704.1|0
1630550400000|2021-09-02 02:40:00|6732.3|6705.5|6732.7|6705.9|6735.4|6708.6|6732.3|6705.5|0
1630550700000|2021-09-02 02:45:00|6733|6706.2|6734.2|6707.4|6735.6|6708.8|6730.6|6703.8|0
1630551000000|2021-09-02 02:50:00|6731.9|6705.1|6728.6|6701.8|6733.4|6706.6|6727.1|6700.3|0
1630551300000|2021-09-02 02:55:00|6728|6701.2|6713.5|6686.7|6728|6701.2|6713.5|6686.7|0
1630551600000|2021-09-02 03:00:00|6714.6|6687.8|6718.3|6691.5|6718.3|6691.5|6714.3|6687.5|0
1630551900000|2021-09-02 03:05:00|6717|6690.2|6717.2|6690.4|6720.1|6693.3|6716.6|6689.8|0
1630552200000|2021-09-02 03:10:00|6719.4|6692.6|6718.9|6692.1|6720.8|6694|6717.6|6690.8|0
1630552500000|2021-09-02 03:15:00|6719.1|6692.3|6720.4|6693.6|6721.9|6695.1|6717.3|6690.5|0
1630552800000|2021-09-02 03:20:00|6720.9|6694.1|6722.4|6695.6|6724.5|6697.7|6720.9|6694.1|0
1630553100000|2021-09-02 03:25:00|6723.2|6696.4|6729|6702.2|6730.9|6704.1|6723.2|6696.4|0
1630553400000|2021-09-02 03:30:00|6728.8|6702|6727.5|6700.7|6729.1|6702.3|6726.7|6699.9|0
1630553700000|2021-09-02 03:35:00|6728.8|6702|6723.1|6696.3|6728.8|6702|6722.2|6695.4|0
1630554000000|2021-09-02 03:40:00|6722.8|6696|6723.9|6697.1|6725.1|6698.3|6721.6|6694.8|0
1630554300000|2021-09-02 03:45:00|6723.6|6696.8|6722.9|6696.1|6725.7|6698.9|6722.7|6695.9|0
1630554600000|2021-09-02 03:50:00|6723.3|6696.5|6720.5|6693.7|6723.3|6696.5|6718.7|6691.9|0
1630554900000|2021-09-02 03:55:00|6721.8|6695|6722.8|6696|6723.7|6696.9|6721.8|6695|0
1630555200000|2021-09-02 04:00:00|6725.2|6698.4|6727.8|6701|6731.5|6704.7|6725.2|6698.4|0
1630555500000|2021-09-02 04:05:00|6727.9|6701.1|6731.1|6704.3|6731.9|6705.1|6726.7|6699.9|0
1630555800000|2021-09-02 04:10:00|6730.6|6703.8|6727.2|6700.4|6730.6|6703.8|6727.2|6700.4|0
1630556100000|2021-09-02 04:15:00|6727.5|6700.7|6729|6702.2|6732.2|6705.4|6727.5|6700.7|0
1630556400000|2021-09-02 04:20:00|6729.4|6702.6|6729.3|6702.5|6730.7|6703.9|6729.2|6702.4|0
1630556700000|2021-09-02 04:25:00|6728|6701.2|6726.3|6699.5|6728.6|6701.8|6726.3|6699.5|0
1630557000000|2021-09-02 04:30:00|6727.2|6700.4|6719.4|6692.6|6728.1|6701.3|6719.4|6692.6|0
1630557300000|2021-09-02 04:35:00|6718.7|6691.9|6716.8|6690|6721.8|6695|6716.8|6690|0
1630557600000|2021-09-02 04:40:00|6715.4|6688.6|6721.8|6695|6721.8|6695|6715.4|6688.6|0
1630557900000|2021-09-02 04:45:00|6721.7|6694.9|6722.8|6696|6722.8|6696|6719.9|6693.1|0
1630558200000|2021-09-02 04:50:00|6724.2|6697.4|6721.7|6694.9|6725.4|6698.6|6720.7|6693.9|0
1630558500000|2021-09-02 04:55:00|6722.4|6695.6|6724.4|6697.6|6724.4|6697.6|6722.4|6695.6|0
1630558800000|2021-09-02 05:00:00|6724.3|6697.5|6717.8|6691|6724.3|6697.5|6716.2|6689.4|0
1630559100000|2021-09-02 05:05:00|6719.6|6692.8|6719.5|6692.7|6720.4|6693.6|6719.3|6692.5|0
1630559400000|2021-09-02 05:10:00|6719.9|6693.1|6720.9|6694.1|6720.9|6694.1|6718.2|6691.4|0
1630559700000|2021-09-02 05:15:00|6721.1|6694.3|6721.3|6694.5|6721.3|6694.5|6717.5|6690.7|0
1630560000000|2021-09-02 05:20:00|6721.5|6694.7|6721.3|6694.5|6722.3|6695.5|6719.1|6692.3|0
1630560300000|2021-09-02 05:25:00|6721.2|6694.4|6723.6|6696.8|6724|6697.2|6721.1|6694.3|0
1630560600000|2021-09-02 05:30:00|6723.8|6697|6720|6693.2|6723.8|6697|6720|6693.2|0
1630560900000|2021-09-02 05:35:00|6720.5|6693.7|6723.5|6696.7|6723.5|6696.7|6720.5|6693.7|0
1630561200000|2021-09-02 05:40:00|6723.6|6696.8|6728.9|6702.1|6728.9|6702.1|6723.6|6696.8|0
1630561500000|2021-09-02 05:45:00|6729.8|6703|6732.7|6705.9|6733.4|6706.6|6728.7|6701.9|0
1630561800000|2021-09-02 05:50:00|6733.5|6706.7|6732.2|6705.4|6736.8|6710|6732.2|6705.4|0
1630562100000|2021-09-02 05:55:00|6732|6705.2|6735.6|6708.8|6735.6|6708.8|6732|6705.2|0
1630627800000|2021-09-03 00:10:00|6737.2|6710.4|6729.6|6702.8|6737.2|6710.4|6728.2|6701.4|0
1630628100000|2021-09-03 00:15:00|6730|6703.2|6729.7|6702.9|6730.9|6704.1|6724.1|6697.3|0
1630628400000|2021-09-03 00:20:00|6732.3|6705.5|6737.4|6710.6|6738|6711.2|6729.6|6702.8|0
1630628700000|2021-09-03 00:25:00|6739.6|6712.6|6743.4|6716.4|6743.4|6716.4|6739.6|6712.6|0
1630629000000|2021-09-03 00:30:00|6746.5|6719.5|6742.9|6715.9|6747.8|6720.8|6742.9|6715.9|0
1630629300000|2021-09-03 00:35:00|6745.1|6718.1|6748|6721|6748|6721|6744.4|6717.4|0
1630629600000|2021-09-03 00:40:00|6747.5|6720.5|6743.9|6716.9|6747.5|6720.5|6742.3|6715.3|0
1630629900000|2021-09-03 00:45:00|6742.5|6715.5|6734.2|6707.4|6742.9|6715.9|6734.2|6707.4|0
1630630200000|2021-09-03 00:50:00|6735.6|6708.8|6739.5|6712.5|6742.3|6715.3|6735.6|6708.8|0
1630630500000|2021-09-03 00:55:00|6739|6712|6732.4|6705.6|6739|6712|6729.8|6703|0
1630630800000|2021-09-03 01:00:00|6732.5|6705.7|6735.1|6708.3|6736.8|6710|6732.5|6705.7|0
1630631100000|2021-09-03 01:05:00|6736.8|6710|6734.6|6707.8|6737.4|6710.6|6733.8|6707|0
1630631400000|2021-09-03 01:10:00|6735.3|6708.5|6734.2|6707.4|6735.7|6708.9|6733.6|6706.8|0
1630631700000|2021-09-03 01:15:00|6733.9|6707.1|6736.8|6710|6740.2|6713.2|6733.9|6707.1|0
1630632000000|2021-09-03 01:20:00|6736.5|6709.7|6735|6708.2|6736.5|6709.7|6733.9|6707.1|0
1630632300000|2021-09-03 01:25:00|6736.9|6710.1|6740.5|6713.5|6740.7|6713.7|6736.9|6710.1|0
1630632600000|2021-09-03 01:30:00|6742.4|6715.4|6750.3|6723.3|6750.3|6723.3|6742.4|6715.4|0
1630632900000|2021-09-03 01:35:00|6754.1|6727.1|6750.6|6723.6|6754.1|6727.1|6748|6721|0
1630633200000|2021-09-03 01:40:00|6751.3|6724.3|6754.8|6727.8|6754.8|6727.8|6750.4|6723.4|0
1630633500000|2021-09-03 01:45:00|6757.1|6730.1|6758.2|6731.2|6758.8|6731.8|6755.6|6728.6|0
1630633800000|2021-09-03 01:50:00|6759.4|6732.4|6753.7|6726.7|6759.4|6732.4|6753.5|6726.5|0
1630634100000|2021-09-03 01:55:00|6755.6|6728.6|6754.6|6727.6|6758.8|6731.8|6754.6|6727.6|0
1630634400000|2021-09-03 02:00:00|6755.6|6728.6|6751.2|6724.2|6755.7|6728.7|6751.2|6724.2|0
1630634700000|2021-09-03 02:05:00|6752.7|6725.7|6750.5|6723.5|6753.8|6726.8|6749|6722|0
1630635000000|2021-09-03 02:10:00|6751|6724|6752.8|6725.8|6753|6726|6751|6724|0
1630635300000|2021-09-03 02:15:00|6753.1|6726.1|6752.8|6725.8|6753.4|6726.4|6750.8|6723.8|0
1630635600000|2021-09-03 02:20:00|6751.5|6724.5|6749.5|6722.5|6751.5|6724.5|6747.7|6720.7|0
1630635900000|2021-09-03 02:25:00|6750.8|6723.8|6755.6|6728.6|6755.6|6728.6|6750.8|6723.8|0
1630636200000|2021-09-03 02:30:00|6755.8|6728.8|6757.5|6730.5|6757.5|6730.5|6755.8|6728.8|0
1630636500000|2021-09-03 02:35:00|6756.8|6729.8|6756.4|6729.4|6756.8|6729.8|6753.7|6726.7|0
1630636800000|2021-09-03 02:40:00|6754.9|6727.9|6750.7|6723.7|6754.9|6727.9|6750.7|6723.7|0
1630637100000|2021-09-03 02:45:00|6750.8|6723.8|6756.8|6729.8|6756.9|6729.9|6750.6|6723.6|0
1630637400000|2021-09-03 02:50:00|6756.4|6729.4|6757.3|6730.3|6758.5|6731.5|6755.4|6728.4|0
1630637700000|2021-09-03 02:55:00|6758.1|6731.1|6758.3|6731.3|6758.3|6731.3|6756.3|6729.3|0
1630638000000|2021-09-03 03:00:00|6759.2|6732.2|6759|6732|6763.8|6736.8|6759|6732|0
1630638300000|2021-09-03 03:05:00|6759.3|6732.3|6762.8|6735.8|6762.8|6735.8|6759.3|6732.3|0
1630638600000|2021-09-03 03:10:00|6762.2|6735.2|6772|6745|6772|6745|6761.4|6734.4|0
1630638900000|2021-09-03 03:15:00|6770.7|6743.7|6769.1|6742.1|6770.7|6743.7|6766.4|6739.4|0
1630639200000|2021-09-03 03:20:00|6765.5|6738.5|6770.7|6743.7|6770.7|6743.7|6764.6|6737.6|0
1630639500000|2021-09-03 03:25:00|6771.3|6744.3|6772.8|6745.8|6773.3|6746.3|6769.9|6742.9|0
1630639800000|2021-09-03 03:30:00|6771.9|6744.9|6771.1|6744.1|6772.7|6745.7|6770.1|6743.1|0
1630640100000|2021-09-03 03:35:00|6772.1|6745.1|6770.5|6743.5|6773.7|6746.7|6768.9|6741.9|0
1630640400000|2021-09-03 03:40:00|6770.7|6743.7|6771|6744|6772.7|6745.7|6770.7|6743.7|0
1630640700000|2021-09-03 03:45:00|6771.6|6744.6|6777.4|6750.4|6777.6|6750.6|6771.2|6744.2|0
1630641000000|2021-09-03 03:50:00|6776.7|6749.7|6775.8|6748.8|6776.7|6749.7|6774.8|6747.8|0
1630641300000|2021-09-03 03:55:00|6776.8|6749.8|6775.2|6748.2|6778.7|6751.7|6775.2|6748.2|0
1630641600000|2021-09-03 04:00:00|6773.9|6746.9|6773.4|6746.4|6773.9|6746.9|6772.8|6745.8|0
1630641900000|2021-09-03 04:05:00|6773.3|6746.3|6763.6|6736.6|6773.3|6746.3|6763.6|6736.6|0
1630642200000|2021-09-03 04:10:00|6763.3|6736.3|6768.6|6741.6|6768.6|6741.6|6763.1|6736.1|0
1630642500000|2021-09-03 04:15:00|6768|6741|6769.3|6742.3|6769.3|6742.3|6765.6|6738.6|0
1630642800000|2021-09-03 04:20:00|6769.1|6742.1|6767.5|6740.5|6769.3|6742.3|6766.8|6739.8|0
1630643100000|2021-09-03 04:25:00|6766.4|6739.4|6769.1|6742.1|6769.1|6742.1|6764.4|6737.4|0
1630643400000|2021-09-03 04:30:00|6768.9|6741.9|6769.5|6742.5|6769.5|6742.5|6766.5|6739.5|0
1630643700000|2021-09-03 04:35:00|6766.5|6739.5|6758.1|6731.1|6766.5|6739.5|6758.1|6731.1|0
1630644000000|2021-09-03 04:40:00|6759.2|6732.2|6756.4|6729.4|6759.2|6732.2|6755.1|6728.1|0
1630644300000|2021-09-03 04:45:00|6756.6|6729.6|6755.3|6728.3|6756.6|6729.6|6754.2|6727.2|0
1630644600000|2021-09-03 04:50:00|6753.4|6726.4|6754.8|6727.8|6754.8|6727.8|6751.2|6724.2|0
1630644900000|2021-09-03 04:55:00|6755.7|6728.7|6761.5|6734.5|6761.5|6734.5|6754.5|6727.5|0
1630645200000|2021-09-03 05:00:00|6760.4|6733.4|6763|6736|6763|6736|6758|6731|0
1630645500000|2021-09-03 05:05:00|6762|6735|6763.6|6736.6|6763.6|6736.6|6759.6|6732.6|0
1630645800000|2021-09-03 05:10:00|6764.5|6737.5|6767.4|6740.4|6767.4|6740.4|6763.6|6736.6|0
1630646100000|2021-09-03 05:15:00|6765.2|6738.2|6765.2|6738.2|6765.2|6738.2|6764.2|6737.2|0
1630646400000|2021-09-03 05:20:00|6764.8|6737.8|6763.5|6736.5|6764.8|6737.8|6762.2|6735.2|0
1630646700000|2021-09-03 05:25:00|6765.4|6738.4|6760.8|6733.8|6765.4|6738.4|6760.8|6733.8|0
1630647000000|2021-09-03 05:30:00|6761.2|6734.2|6762.5|6735.5|6762.6|6735.6|6758.4|6731.4|0
1630647300000|2021-09-03 05:35:00|6761.6|6734.6|6761|6734|6763|6736|6760.7|6733.7|0
1630647600000|2021-09-03 05:40:00|6760.2|6733.2|6762.6|6735.6|6765.6|6738.6|6760.2|6733.2|0
1630647900000|2021-09-03 05:45:00|6764.5|6737.5|6765.9|6738.9|6766.2|6739.2|6763.6|6736.6|0
1630648200000|2021-09-03 05:50:00|6766.3|6739.3|6767|6740|6767.4|6740.4|6765.6|6738.6|0
1630648500000|2021-09-03 05:55:00|6767.5|6740.5|6764.6|6737.6|6767.5|6740.5|6764.6|6737.6|0
1630887000000|2021-09-06 00:10:00|6717.9|6691.1|6705.3|6678.5|6717.9|6691.1|6702.2|6675.4|0
1630887300000|2021-09-06 00:15:00|6702.1|6675.3|6699.9|6673.1|6703.2|6676.4|6698.1|6671.3|0
1630887600000|2021-09-06 00:20:00|6699.8|6673|6705.7|6678.9|6709.2|6682.4|6699.8|6673|0
1630887900000|2021-09-06 00:25:00|6704.2|6677.4|6705.2|6678.4|6708.9|6682.1|6703.8|6677|0
1630888200000|2021-09-06 00:30:00|6702.4|6675.6|6698.5|6671.7|6702.4|6675.6|6697.4|6670.6|0
1630888500000|2021-09-06 00:35:00|6699|6672.2|6695.2|6668.4|6701.8|6675|6695.2|6668.4|0
1630888800000|2021-09-06 00:40:00|6698.6|6671.8|6699.6|6672.8|6700.3|6673.5|6696.4|6669.6|0
1630889100000|2021-09-06 00:45:00|6700.9|6674.1|6700.1|6673.3|6701.5|6674.7|6700.1|6673.3|0
1630889400000|2021-09-06 00:50:00|6697.3|6670.5|6696.3|6669.5|6697.8|6671|6695.5|6668.7|0
1630889700000|2021-09-06 00:55:00|6696|6669.2|6700.9|6674.1|6703.1|6676.3|6695.8|6669|0
1630890000000|2021-09-06 01:00:00|6702.7|6675.9|6708.7|6681.9|6711.4|6684.6|6702.7|6675.9|0
1630890300000|2021-09-06 01:05:00|6707.8|6681|6705.4|6678.6|6707.8|6681|6704.6|6677.8|0
1630890600000|2021-09-06 01:10:00|6706|6679.2|6716.3|6689.5|6717.5|6690.7|6704.7|6677.9|0
1630890900000|2021-09-06 01:15:00|6713.8|6687|6713.8|6687|6714.6|6687.8|6711.3|6684.5|0
1630891200000|2021-09-06 01:20:00|6716.5|6689.7|6712.3|6685.5|6719.3|6692.5|6711.8|6685|0
1630891500000|2021-09-06 01:25:00|6711|6684.2|6715.5|6688.7|6717.4|6690.6|6711|6684.2|0
1630891800000|2021-09-06 01:30:00|6715.1|6688.3|6719.4|6692.6|6720.2|6693.4|6711.3|6684.5|0
1630892100000|2021-09-06 01:35:00|6719.2|6692.4|6725.1|6698.3|6725.1|6698.3|6717.3|6690.5|0
1630892400000|2021-09-06 01:40:00|6724.3|6697.5|6732.3|6705.5|6732.6|6705.8|6724.3|6697.5|0
1630892700000|2021-09-06 01:45:00|6731.3|6704.5|6726|6699.2|6731.3|6704.5|6725.8|6699|0
1630893000000|2021-09-06 01:50:00|6726.9|6700.1|6726.6|6699.8|6729.7|6702.9|6725.9|6699.1|0
1630893300000|2021-09-06 01:55:00|6727.5|6700.7|6721.7|6694.9|6727.5|6700.7|6721.7|6694.9|0
1630893600000|2021-09-06 02:00:00|6722.2|6695.4|6726.1|6699.3|6728.1|6701.3|6722.2|6695.4|0
1630893900000|2021-09-06 02:05:00|6725.8|6699|6724.8|6698|6725.8|6699|6722.2|6695.4|0
1630894200000|2021-09-06 02:10:00|6724.5|6697.7|6721.2|6694.4|6726.3|6699.5|6721.2|6694.4|0
1630894500000|2021-09-06 02:15:00|6720.9|6694.1|6718.7|6691.9|6721.1|6694.3|6717.4|6690.6|0
1630894800000|2021-09-06 02:20:00|6718.1|6691.3|6722.5|6695.7|6722.5|6695.7|6717.6|6690.8|0
1630895100000|2021-09-06 02:25:00|6722.1|6695.3|6724.1|6697.3|6724.1|6697.3|6720|6693.2|0
1630895400000|2021-09-06 02:30:00|6724.5|6697.7|6722.4|6695.6|6724.6|6697.8|6722.4|6695.6|0
1630895700000|2021-09-06 02:35:00|6722.7|6695.9|6728.4|6701.6|6729.6|6702.8|6722.7|6695.9|0
1630896000000|2021-09-06 02:40:00|6728.1|6701.3|6724.7|6697.9|6728.7|6701.9|6724.7|6697.9|0
1630896300000|2021-09-06 02:45:00|6725|6698.2|6730.2|6703.4|6730.2|6703.4|6725|6698.2|0
1630896600000|2021-09-06 02:50:00|6730.5|6703.7|6725|6698.2|6730.5|6703.7|6724.7|6697.9|0
1630896900000|2021-09-06 02:55:00|6726.2|6699.4|6729.4|6702.6|6729.4|6702.6|6725.9|6699.1|0
1630897200000|2021-09-06 03:00:00|6728.1|6701.3|6730.3|6703.5|6730.3|6703.5|6728.1|6701.3|0
1630897500000|2021-09-06 03:05:00|6730.8|6704|6732.5|6705.7|6732.7|6705.9|6730.8|6704|0
1630897800000|2021-09-06 03:10:00|6732.7|6705.9|6736.5|6709.7|6736.5|6709.7|6732.7|6705.9|0
1630898100000|2021-09-06 03:15:00|6739.9|6712.9|6741.5|6714.5|6742|6715|6739.3|6712.3|0
1630898400000|2021-09-06 03:20:00|6739.6|6712.6|6741.2|6714.2|6741.2|6714.2|6737.4|6710.6|0
1630898700000|2021-09-06 03:25:00|6740.7|6713.7|6740.7|6713.7|6741.9|6714.9|6740.7|6713.7|0
1630899000000|2021-09-06 03:30:00|6741.2|6714.2|6747|6720|6747|6720|6741.2|6714.2|0
1630899300000|2021-09-06 03:35:00|6752.7|6725.7|6746.1|6719.1|6752.7|6725.7|6746.1|6719.1|0
1630899600000|2021-09-06 03:40:00|6747|6720|6747.4|6720.4|6748.8|6721.8|6747|6720|0
1630899900000|2021-09-06 03:45:00|6745.5|6718.5|6746.2|6719.2|6748.9|6721.9|6745.3|6718.3|0
1630900200000|2021-09-06 03:50:00|6747.3|6720.3|6747.5|6720.5|6747.9|6720.9|6746|6719|0
1630900500000|2021-09-06 03:55:00|6747.3|6720.3|6752.7|6725.7|6753.4|6726.4|6747.1|6720.1|0
1630900800000|2021-09-06 04:00:00|6752.6|6725.6|6755|6728|6755.8|6728.8|6751.1|6724.1|0
1630901100000|2021-09-06 04:05:00|6754.6|6727.6|6754.9|6727.9|6754.9|6727.9|6753.2|6726.2|0
1630901400000|2021-09-06 04:10:00|6755.7|6728.7|6754.8|6727.8|6756.3|6729.3|6754.6|6727.6|0
1630901700000|2021-09-06 04:15:00|6754.4|6727.4|6754|6727|6754.4|6727.4|6752.4|6725.4|0
1630902000000|2021-09-06 04:20:00|6756.3|6729.3|6760.1|6733.1|6761.3|6734.3|6756.3|6729.3|0
1630902300000|2021-09-06 04:25:00|6760.4|6733.4|6760.7|6733.7|6761.7|6734.7|6758.9|6731.9|0
1630902600000|2021-09-06 04:30:00|6760.6|6733.6|6765.5|6738.5|6766.5|6739.5|6760.6|6733.6|0
1630902900000|2021-09-06 04:35:00|6765.8|6738.8|6770.7|6743.7|6770.8|6743.8|6765.8|6738.8|0
1630903200000|2021-09-06 04:40:00|6770.5|6743.5|6771|6744|6772.3|6745.3|6770.5|6743.5|0
1630903500000|2021-09-06 04:45:00|6771.7|6744.7|6769.7|6742.7|6773.8|6746.8|6769.7|6742.7|0
1630903800000|2021-09-06 04:50:00|6767.9|6740.9|6760|6733|6767.9|6740.9|6760|6733|0
1630904100000|2021-09-06 04:55:00|6760.5|6733.5|6755.2|6728.2|6760.5|6733.5|6755.2|6728.2|0
1630904400000|2021-09-06 05:00:00|6755.7|6728.7|6750.1|6723.1|6755.8|6728.8|6750.1|6723.1|0
1630904700000|2021-09-06 05:05:00|6749.2|6722.2|6749.3|6722.3|6750.2|6723.2|6748.5|6721.5|0
1630905000000|2021-09-06 05:10:00|6749.5|6722.5|6752.8|6725.8|6753.1|6726.1|6749.5|6722.5|0
1630905300000|2021-09-06 05:15:00|6752.5|6725.5|6745.9|6718.9|6753.3|6726.3|6745.9|6718.9|0
1630905600000|2021-09-06 05:20:00|6745.8|6718.8|6745.2|6718.2|6747.5|6720.5|6744|6717|0
1630905900000|2021-09-06 05:25:00|6747.1|6720.1|6747.4|6720.4|6747.7|6720.7|6747.1|6720.1|0
1630906200000|2021-09-06 05:30:00|6746.6|6719.6|6749.6|6722.6|6749.6|6722.6|6745.8|6718.8|0
1630906500000|2021-09-06 05:35:00|6751.3|6724.3|6747.8|6720.8|6751.3|6724.3|6746.5|6719.5|0
1630906800000|2021-09-06 05:40:00|6748.6|6721.6|6757.8|6730.8|6759.2|6732.2|6748.1|6721.1|0
1630907100000|2021-09-06 05:45:00|6757|6730|6762.8|6735.8|6764.2|6737.2|6757|6730|0
1630907400000|2021-09-06 05:50:00|6764.5|6737.5|6767.5|6740.5|6768.6|6741.6|6764.5|6737.5|0
1630907700000|2021-09-06 05:55:00|6767.8|6740.8|6767.8|6740.8|6771.6|6744.6|6759.3|6732.3|0
1630973400000|2021-09-07 00:10:00|6788.9|6761.7|6778.4|6751.4|6790.2|6763|6778.4|6751.4|0
1630973700000|2021-09-07 00:15:00|6779.8|6752.8|6780.1|6753.1|6785.2|6758.2|6779.6|6752.6|0
1630974000000|2021-09-07 00:20:00|6778.7|6751.7|6791|6763.8|6791|6763.8|6778.7|6751.7|0
1630974300000|2021-09-07 00:25:00|6792.1|6764.9|6798.8|6771.6|6800.1|6772.9|6792.1|6764.9|0
1630974600000|2021-09-07 00:30:00|6800.7|6773.5|6794.9|6767.7|6802.6|6775.4|6794.9|6767.7|0
1630974900000|2021-09-07 00:35:00|6795.6|6768.4|6790.4|6763.2|6795.6|6768.4|6787.7|6760.7|0
1630975200000|2021-09-07 00:40:00|6788.9|6761.7|6788.1|6761.1|6788.9|6761.7|6786.8|6759.8|0
1630975500000|2021-09-07 00:45:00|6788.9|6761.7|6784.4|6757.4|6789.8|6762.6|6783.2|6756.2|0
1630975800000|2021-09-07 00:50:00|6781.9|6754.9|6773.2|6746.2|6781.9|6754.9|6773.2|6746.2|0
1630976100000|2021-09-07 00:55:00|6772.9|6745.9|6770.3|6743.3|6773|6746|6769.7|6742.7|0
1630976400000|2021-09-07 01:00:00|6771.1|6744.1|6768.7|6741.7|6772.8|6745.8|6767.9|6740.9|0
1630976700000|2021-09-07 01:05:00|6768.9|6741.9|6765.7|6738.7|6768.9|6741.9|6764.7|6737.7|0
1630977000000|2021-09-07 01:10:00|6764.5|6737.5|6759.3|6732.3|6764.5|6737.5|6758|6731|0
1630977300000|2021-09-07 01:15:00|6759.6|6732.6|6758.4|6731.4|6759.6|6732.6|6756|6729|0
1630977600000|2021-09-07 01:20:00|6758.5|6731.5|6762.5|6735.5|6762.9|6735.9|6758.5|6731.5|0
1630977900000|2021-09-07 01:25:00|6763|6736|6762.6|6735.6|6764.4|6737.4|6761.4|6734.4|0
1630978200000|2021-09-07 01:30:00|6763.4|6736.4|6757.8|6730.8|6763.4|6736.4|6756.4|6729.4|0
1630978500000|2021-09-07 01:35:00|6757.6|6730.6|6761.5|6734.5|6761.5|6734.5|6754.2|6727.2|0
1630978800000|2021-09-07 01:40:00|6761.6|6734.6|6747.9|6720.9|6761.6|6734.6|6747.9|6720.9|0
1630979100000|2021-09-07 01:45:00|6748|6721|6753.8|6726.8|6753.8|6726.8|6747.5|6720.5|0
1630979400000|2021-09-07 01:50:00|6752.3|6725.3|6754.1|6727.1|6755.1|6728.1|6752.2|6725.2|0
1630979700000|2021-09-07 01:55:00|6754|6727|6751.6|6724.6|6756.9|6729.9|6749.8|6722.8|0
1630980000000|2021-09-07 02:00:00|6751.9|6724.9|6751.9|6724.9|6751.9|6724.9|6748.9|6721.9|0
1630980300000|2021-09-07 02:05:00|6753.1|6726.1|6752.4|6725.4|6753.2|6726.2|6750.9|6723.9|0
1630980600000|2021-09-07 02:10:00|6753.9|6726.9|6753.5|6726.5|6754.1|6727.1|6752.2|6725.2|0
1630980900000|2021-09-07 02:15:00|6753.1|6726.1|6756.9|6729.9|6756.9|6729.9|6752|6725|0
1630981200000|2021-09-07 02:20:00|6757.6|6730.6|6759.9|6732.9|6759.9|6732.9|6755.8|6728.8|0
1630981500000|2021-09-07 02:25:00|6760.4|6733.4|6762.8|6735.8|6763.2|6736.2|6759.1|6732.1|0
1630981800000|2021-09-07 02:30:00|6761.9|6734.9|6761.1|6734.1|6762|6735|6759|6732|0
1630982100000|2021-09-07 02:35:00|6761|6734|6765.5|6738.5|6765.7|6738.7|6761|6734|0
1630982400000|2021-09-07 02:40:00|6765.4|6738.4|6771|6744|6772.3|6745.3|6764.8|6737.8|0
1630982700000|2021-09-07 02:45:00|6771.4|6744.4|6773.4|6746.4|6777.2|6750.2|6770.6|6743.6|0
1630983000000|2021-09-07 02:50:00|6773.9|6746.9|6774.8|6747.8|6777.2|6750.2|6773.3|6746.3|0
1630983300000|2021-09-07 02:55:00|6776.7|6749.7|6775.5|6748.5|6780.1|6753.1|6775.5|6748.5|0
1630983600000|2021-09-07 03:00:00|6776.9|6749.9|6774.7|6747.7|6777.1|6750.1|6774.7|6747.7|0
1630983900000|2021-09-07 03:05:00|6775.6|6748.6|6775.7|6748.7|6776.9|6749.9|6774.8|6747.8|0
1630984200000|2021-09-07 03:10:00|6774.7|6747.7|6776.3|6749.3|6777.3|6750.3|6774|6747|0
1630984500000|2021-09-07 03:15:00|6775.8|6748.8|6775.7|6748.7|6775.8|6748.8|6773.7|6746.7|0
1630984800000|2021-09-07 03:20:00|6776.1|6749.1|6776.2|6749.2|6776.3|6749.3|6773.8|6746.8|0
1630985100000|2021-09-07 03:25:00|6775.9|6748.9|6773.4|6746.4|6777.1|6750.1|6772.5|6745.5|0
1630985400000|2021-09-07 03:30:00|6772.9|6745.9|6773.8|6746.8|6774|6747|6771|6744|0
1630985700000|2021-09-07 03:35:00|6773.1|6746.1|6774.6|6747.6|6774.9|6747.9|6773.1|6746.1|0
1630986000000|2021-09-07 03:40:00|6773.8|6746.8|6773.7|6746.7|6774.8|6747.8|6773.6|6746.6|0
1630986300000|2021-09-07 03:45:00|6774|6747|6769.7|6742.7|6774.2|6747.2|6769.1|6742.1|0
1630986600000|2021-09-07 03:50:00|6769.5|6742.5|6766.4|6739.4|6771.6|6744.6|6766.4|6739.4|0
1630986900000|2021-09-07 03:55:00|6768.8|6741.8|6767.5|6740.5|6768.8|6741.8|6767.1|6740.1|0
1630987200000|2021-09-07 04:00:00|6767.1|6740.1|6765.2|6738.2|6767.2|6740.2|6764.1|6737.1|0
1630987500000|2021-09-07 04:05:00|6763.4|6736.4|6763.1|6736.1|6764|6737|6762.4|6735.4|0
1630987800000|2021-09-07 04:10:00|6762.4|6735.4|6759.5|6732.5|6762.9|6735.9|6759.5|6732.5|0
1630988100000|2021-09-07 04:15:00|6759.9|6732.9|6761.4|6734.4|6761.7|6734.7|6759.9|6732.9|0
1630988400000|2021-09-07 04:20:00|6760.9|6733.9|6763|6736|6763.7|6736.7|6760.7|6733.7|0
1630988700000|2021-09-07 04:25:00|6763.3|6736.3|6767.2|6740.2|6767.5|6740.5|6763.3|6736.3|0
1630989000000|2021-09-07 04:30:00|6766.4|6739.4|6759.2|6732.2|6766.4|6739.4|6750.8|6723.8|0
1630989300000|2021-09-07 04:35:00|6758.8|6731.8|6762.9|6735.9|6763|6736|6758.1|6731.1|0
1630989600000|2021-09-07 04:40:00|6762.8|6735.8|6767.5|6740.5|6767.5|6740.5|6761|6734|0
1630989900000|2021-09-07 04:45:00|6767.1|6740.1|6765.7|6738.7|6767.1|6740.1|6764.5|6737.5|0
1630990200000|2021-09-07 04:50:00|6765|6738|6771.7|6744.7|6771.7|6744.7|6763.4|6736.4|0
1630990500000|2021-09-07 04:55:00|6772.1|6745.1|6773.7|6746.7|6774.9|6747.9|6772.1|6745.1|0
1630990800000|2021-09-07 05:00:00|6774.7|6747.7|6774.1|6747.1|6776.8|6749.8|6773.6|6746.6|0
1630991100000|2021-09-07 05:05:00|6775.3|6748.3|6780.3|6753.3|6780.7|6753.7|6774.9|6747.9|0
1630991400000|2021-09-07 05:10:00|6781.1|6754.1|6775.7|6748.7|6782.3|6755.3|6775.7|6748.7|0
1630991700000|2021-09-07 05:15:00|6774.7|6747.7|6772.1|6745.1|6776.8|6749.8|6772.1|6745.1|0
1630992000000|2021-09-07 05:20:00|6771.8|6744.8|6770.5|6743.5|6772.6|6745.6|6770.5|6743.5|0
1630992300000|2021-09-07 05:25:00|6769.6|6742.6|6770.3|6743.3|6770.5|6743.5|6768.5|6741.5|0
1630992600000|2021-09-07 05:30:00|6769.6|6742.6|6769.9|6742.9|6770.8|6743.8|6765.4|6738.4|0
1630992900000|2021-09-07 05:35:00|6769|6742|6772|6745|6772|6745|6766.4|6739.4|0
1630993200000|2021-09-07 05:40:00|6773.2|6746.2|6775.6|6748.6|6775.9|6748.9|6773.2|6746.2|0
1630993500000|2021-09-07 05:45:00|6776.2|6749.2|6776.2|6749.2|6777|6750|6775.8|6748.8|0
1630993800000|2021-09-07 05:50:00|6777.6|6750.6|6782.4|6755.4|6783.1|6756.1|6777.5|6750.5|0
1630994100000|2021-09-07 05:55:00|6781|6754|6785.2|6758.2|6785.2|6758.2|6778.6|6751.6|0
1631059800000|2021-09-08 00:10:00|6779.2|6752.2|6792.3|6765.1|6792.3|6765.1|6778.2|6751.2|0
1631060100000|2021-09-08 00:15:00|6797.2|6770|6804.2|6777|6805.2|6778|6797.2|6770|0
1631060400000|2021-09-08 00:20:00|6806.6|6779.4|6818.9|6791.7|6818.9|6791.7|6806.6|6779.4|0
1631060700000|2021-09-08 00:25:00|6822.2|6795|6817.6|6790.4|6824.1|6796.9|6816.5|6789.3|0
1631061000000|2021-09-08 00:30:00|6814.7|6787.5|6814.6|6787.4|6818.7|6791.5|6810.4|6783.2|0
1631061300000|2021-09-08 00:35:00|6816.5|6789.3|6820.6|6793.4|6821.3|6794.1|6816.5|6789.3|0
1631061600000|2021-09-08 00:40:00|6821.4|6794.2|6815.2|6788|6821.4|6794.2|6815.2|6788|0
1631061900000|2021-09-08 00:45:00|6816.1|6788.9|6825.7|6798.5|6825.7|6798.5|6814|6786.8|0
1631062200000|2021-09-08 00:50:00|6827.3|6800.1|6832|6804.8|6832|6804.8|6827.3|6800.1|0
1631062500000|2021-09-08 00:55:00|6834.6|6807.4|6827.3|6800.1|6834.6|6807.4|6826.5|6799.3|0
1631062800000|2021-09-08 01:00:00|6824.3|6797.1|6824.4|6797.2|6825.4|6798.2|6821.6|6794.4|0
1631063100000|2021-09-08 01:05:00|6823.8|6796.6|6825.8|6798.6|6827.8|6800.6|6823.7|6796.5|0
1631063400000|2021-09-08 01:10:00|6825.2|6798|6830|6802.8|6830|6802.8|6823.4|6796.2|0
1631063700000|2021-09-08 01:15:00|6828|6800.8|6833.9|6806.7|6833.9|6806.7|6827.1|6799.9|0
1631064000000|2021-09-08 01:20:00|6834.4|6807.2|6832.1|6804.9|6834.7|6807.5|6830|6802.8|0
1631064300000|2021-09-08 01:25:00|6830.7|6803.5|6827.9|6800.7|6830.7|6803.5|6827.8|6800.6|0
1631064600000|2021-09-08 01:30:00|6827.1|6799.9|6823.3|6796.1|6827.1|6799.9|6821.7|6794.5|0
1631064900000|2021-09-08 01:35:00|6822|6794.8|6820.8|6793.6|6823.8|6796.6|6820.8|6793.6|0
1631065200000|2021-09-08 01:40:00|6821.4|6794.2|6825|6797.8|6825|6797.8|6821.1|6793.9|0
1631065500000|2021-09-08 01:45:00|6826|6798.8|6831.5|6804.3|6831.5|6804.3|6823.9|6796.7|0
1631065800000|2021-09-08 01:50:00|6832.9|6805.7|6834.2|6807|6834.2|6807|6830.4|6803.2|0
1631066100000|2021-09-08 01:55:00|6834.3|6807.1|6837.7|6810.5|6837.7|6810.5|6833.2|6806|0
1631066400000|2021-09-08 02:00:00|6837.9|6810.7|6839.3|6811.9|6839.3|6811.9|6833.8|6806.6|0
1631066700000|2021-09-08 02:05:00|6840.8|6813.4|6837.9|6810.7|6841.2|6813.8|6837.1|6809.9|0
1631067000000|2021-09-08 02:10:00|6840.7|6813.3|6845.4|6818|6845.4|6818|6840.7|6813.3|0
1631067300000|2021-09-08 02:15:00|6844.1|6816.7|6845.5|6818.1|6845.6|6818.2|6843.7|6816.3|0
1631067600000|2021-09-08 02:20:00|6845.8|6818.4|6847.3|6819.9|6848.8|6821.4|6844.5|6817.1|0
1631067900000|2021-09-08 02:25:00|6848.4|6821|6843.2|6815.8|6848.7|6821.3|6841.8|6814.4|0
1631068200000|2021-09-08 02:30:00|6845.2|6817.8|6837.2|6810|6845.5|6818.1|6837.1|6809.9|0
1631068500000|2021-09-08 02:35:00|6837.5|6810.3|6833.3|6806.1|6837.5|6810.3|6832.2|6805|0
1631068800000|2021-09-08 02:40:00|6832.2|6805|6829.8|6802.6|6832.5|6805.3|6829.6|6802.4|0
1631069100000|2021-09-08 02:45:00|6829.6|6802.4|6827.5|6800.3|6829.7|6802.5|6826.4|6799.2|0
1631069400000|2021-09-08 02:50:00|6827.3|6800.1|6832.5|6805.3|6832.7|6805.5|6827.3|6800.1|0
1631069700000|2021-09-08 02:55:00|6832.3|6805.1|6827.9|6800.7|6833.3|6806.1|6827.9|6800.7|0
1631070000000|2021-09-08 03:00:00|6827.1|6799.9|6826.9|6799.7|6828.5|6801.3|6826.9|6799.7|0
1631070300000|2021-09-08 03:05:00|6828.3|6801.1|6832.5|6805.3|6832.5|6805.3|6827.7|6800.5|0
1631070600000|2021-09-08 03:10:00|6832.2|6805|6831.4|6804.2|6834.7|6807.5|6830.1|6802.9|0
1631070900000|2021-09-08 03:15:00|6831.1|6803.9|6829.6|6802.4|6833.2|6806|6828.9|6801.7|0
1631071200000|2021-09-08 03:20:00|6830.5|6803.3|6828|6800.8|6830.5|6803.3|6825.9|6798.7|0
1631071500000|2021-09-08 03:25:00|6827.9|6800.7|6825|6797.8|6827.9|6800.7|6824|6796.8|0
1631071800000|2021-09-08 03:30:00|6825.6|6798.4|6825.2|6798|6825.8|6798.6|6823.7|6796.5|0
1631072100000|2021-09-08 03:35:00|6825.7|6798.5|6825.3|6798.1|6827.2|6800|6824.2|6797|0
1631072400000|2021-09-08 03:40:00|6824.7|6797.5|6827.2|6800|6827.8|6800.6|6824.7|6797.5|0
1631072700000|2021-09-08 03:45:00|6826.6|6799.4|6833.3|6806.1|6834.2|6807|6826.6|6799.4|0
1631073000000|2021-09-08 03:50:00|6833.4|6806.2|6828.4|6801.2|6833.4|6806.2|6828.4|6801.2|0
1631073300000|2021-09-08 03:55:00|6828.3|6801.1|6829.1|6801.9|6829.5|6802.3|6827.5|6800.3|0
1631073600000|2021-09-08 04:00:00|6829.3|6802.1|6827.4|6800.2|6831|6803.8|6827.4|6800.2|0
1631073900000|2021-09-08 04:05:00|6827|6799.8|6826.2|6799|6827|6799.8|6824.9|6797.7|0
1631074200000|2021-09-08 04:10:00|6827.5|6800.3|6824.3|6797.1|6828.1|6800.9|6822.8|6795.6|0
1631074500000|2021-09-08 04:15:00|6822|6794.8|6822.6|6795.4|6823.4|6796.2|6821.3|6794.1|0
1631074800000|2021-09-08 04:20:00|6821.1|6793.9|6822.2|6795|6823.4|6796.2|6821.1|6793.9|0
1631075100000|2021-09-08 04:25:00|6822.9|6795.7|6827.1|6799.9|6827.1|6799.9|6821.4|6794.2|0
1631075400000|2021-09-08 04:30:00|6826.3|6799.1|6830.6|6803.4|6830.6|6803.4|6825.3|6798.1|0
1631075700000|2021-09-08 04:35:00|6830.3|6803.1|6828|6800.8|6830.4|6803.2|6827.5|6800.3|0
1631076000000|2021-09-08 04:40:00|6826.7|6799.5|6822.8|6795.6|6826.7|6799.5|6822.8|6795.6|0
1631076300000|2021-09-08 04:45:00|6823.2|6796|6823|6795.8|6823.2|6796|6820.6|6793.4|0
1631076600000|2021-09-08 04:50:00|6822.8|6795.6|6819.9|6792.7|6823.4|6796.2|6819.9|6792.7|0
1631076900000|2021-09-08 04:55:00|6818.3|6791.1|6821.8|6794.6|6821.9|6794.7|6818.3|6791.1|0
1631077200000|2021-09-08 05:00:00|6820.4|6793.2|6817.6|6790.4|6820.4|6793.2|6815.4|6788.2|0
1631077500000|2021-09-08 05:05:00|6817.1|6789.9|6818.2|6791|6818.3|6791.1|6814.5|6787.3|0
1631077800000|2021-09-08 05:10:00|6817.9|6790.7|6817.5|6790.3|6818.1|6790.9|6816.7|6789.5|0
1631078100000|2021-09-08 05:15:00|6817|6789.8|6819.7|6792.5|6819.7|6792.5|6817|6789.8|0
1631078400000|2021-09-08 05:20:00|6820.1|6792.9|6822.6|6795.4|6823.7|6796.5|6819.5|6792.3|0
1631078700000|2021-09-08 05:25:00|6822.1|6794.9|6816.4|6789.2|6822.3|6795.1|6816.4|6789.2|0
1631079000000|2021-09-08 05:30:00|6816.1|6788.9|6817|6789.8|6817.5|6790.3|6816.1|6788.9|0
1631079300000|2021-09-08 05:35:00|6816.8|6789.6|6816.9|6789.7|6817.7|6790.5|6816.8|6789.6|0
1631079600000|2021-09-08 05:40:00|6816.4|6789.2|6818.1|6790.9|6818.3|6791.1|6816.4|6789.2|0
1631079900000|2021-09-08 05:45:00|6817.2|6790|6813.1|6785.9|6817.4|6790.2|6813.1|6785.9|0
1631080200000|2021-09-08 05:50:00|6813.5|6786.3|6812.9|6785.7|6813.6|6786.4|6812.2|6785|0
1631080500000|2021-09-08 05:55:00|6813.3|6786.1|6811.3|6784.1|6815.6|6788.4|6807.3|6780.1|0
1631146200000|2021-09-09 00:10:00|6779.1|6752.1|6779.2|6752.2|6786.8|6759.8|6777.6|6750.6|0
1631146500000|2021-09-09 00:15:00|6780.4|6753.4|6779|6752|6782.8|6755.8|6779|6752|0
1631146800000|2021-09-09 00:20:00|6779.1|6752.1|6774.8|6747.8|6779.1|6752.1|6774.8|6747.8|0
1631147100000|2021-09-09 00:25:00|6773.5|6746.5|6775.3|6748.3|6775.3|6748.3|6771|6744|0
1631147400000|2021-09-09 00:30:00|6775|6748|6771.8|6744.8|6775|6748|6770.4|6743.4|0
1631147700000|2021-09-09 00:35:00|6772.7|6745.7|6775.2|6748.2|6776.5|6749.5|6772.3|6745.3|0
1631148000000|2021-09-09 00:40:00|6774|6747|6770.1|6743.1|6774|6747|6769|6742|0
1631148300000|2021-09-09 00:45:00|6769.9|6742.9|6767.8|6740.8|6771.6|6744.6|6767|6740|0
1631148600000|2021-09-09 00:50:00|6763.7|6736.7|6757.7|6730.7|6766|6739|6757.7|6730.7|0
1631148900000|2021-09-09 00:55:00|6757.1|6730.1|6758.6|6731.6|6759.9|6732.9|6756.8|6729.8|0
1631149200000|2021-09-09 01:00:00|6758.3|6731.3|6756.4|6729.4|6758.5|6731.5|6754.7|6727.7|0
1631149500000|2021-09-09 01:05:00|6756.5|6729.5|6753.8|6726.8|6756.5|6729.5|6753.4|6726.4|0
1631149800000|2021-09-09 01:10:00|6753.6|6726.6|6756.4|6729.4|6756.7|6729.7|6753.6|6726.6|0
1631150100000|2021-09-09 01:15:00|6756.8|6729.8|6755.7|6728.7|6756.8|6729.8|6752.2|6725.2|0
1631150400000|2021-09-09 01:20:00|6755.9|6728.9|6752.2|6725.2|6756.6|6729.6|6752.2|6725.2|0
1631150700000|2021-09-09 01:25:00|6752.3|6725.3|6748.1|6721.1|6752.4|6725.4|6748.1|6721.1|0
1631151000000|2021-09-09 01:30:00|6747.2|6720.2|6749.3|6722.3|6749.9|6722.9|6747.2|6720.2|0
1631151300000|2021-09-09 01:35:00|6749|6722|6741.7|6714.7|6749.5|6722.5|6741.7|6714.7|0
1631151600000|2021-09-09 01:40:00|6742.2|6715.2|6735.7|6708.9|6743.5|6716.5|6735.7|6708.9|0
1631151900000|2021-09-09 01:45:00|6736.1|6709.3|6742.3|6715.3|6742.3|6715.3|6735.9|6709.1|0
1631152200000|2021-09-09 01:50:00|6742.4|6715.4|6744|6717|6744.1|6717.1|6738.6|6711.6|0
1631152500000|2021-09-09 01:55:00|6744.7|6717.7|6749.4|6722.4|6750.5|6723.5|6743.3|6716.3|0
1631152800000|2021-09-09 02:00:00|6751.4|6724.4|6750.2|6723.2|6751.4|6724.4|6746.8|6719.8|0
1631153100000|2021-09-09 02:05:00|6751.6|6724.6|6742.8|6715.8|6751.6|6724.6|6742.8|6715.8|0
1631153400000|2021-09-09 02:10:00|6741.4|6714.4|6742|6715|6742.2|6715.2|6740.3|6713.3|0
1631153700000|2021-09-09 02:15:00|6743.5|6716.5|6743.1|6716.1|6743.5|6716.5|6742.1|6715.1|0
1631154000000|2021-09-09 02:20:00|6743.3|6716.3|6737|6710.2|6743.8|6716.8|6737|6710.2|0
1631154300000|2021-09-09 02:25:00|6737.5|6710.7|6735.1|6708.3|6737.5|6710.7|6734.4|6707.6|0
1631154600000|2021-09-09 02:30:00|6735|6708.2|6729.7|6702.9|6735|6708.2|6729.7|6702.9|0
1631154900000|2021-09-09 02:35:00|6726.1|6699.3|6724.8|6698|6728.1|6701.3|6722.6|6695.8|0
1631155200000|2021-09-09 02:40:00|6724.4|6697.6|6722.9|6696.1|6725.3|6698.5|6720.6|6693.8|0
1631155500000|2021-09-09 02:45:00|6723.2|6696.4|6718.5|6691.7|6723.2|6696.4|6716.7|6689.9|0
1631155800000|2021-09-09 02:50:00|6718.9|6692.1|6718.9|6692.1|6721.8|6695|6717.3|6690.5|0
1631156100000|2021-09-09 02:55:00|6718.5|6691.7|6719.5|6692.7|6721.5|6694.7|6717.9|6691.1|0
1631156400000|2021-09-09 03:00:00|6719.4|6692.6|6718.2|6691.4|6720|6693.2|6717.4|6690.6|0
1631156700000|2021-09-09 03:05:00|6717.8|6691|6722.7|6695.9|6723.8|6697|6717.8|6691|0
1631157000000|2021-09-09 03:10:00|6723.4|6696.6|6721.6|6694.8|6723.4|6696.6|6720.8|6694|0
1631157300000|2021-09-09 03:15:00|6722.1|6695.3|6720.9|6694.1|6726.5|6699.7|6720.8|6694|0
1631157600000|2021-09-09 03:20:00|6718.7|6691.9|6718.1|6691.3|6720.7|6693.9|6718.1|6691.3|0
1631157900000|2021-09-09 03:25:00|6718.4|6691.6|6712.9|6686.1|6718.4|6691.6|6712.1|6685.3|0
1631158200000|2021-09-09 03:30:00|6712.1|6685.3|6715.3|6688.5|6715.3|6688.5|6711.3|6684.5|0
1631158500000|2021-09-09 03:35:00|6716.5|6689.7|6718.5|6691.7|6720|6693.2|6715.4|6688.6|0
1631158800000|2021-09-09 03:40:00|6717.6|6690.8|6716.2|6689.4|6719.8|6693|6716.2|6689.4|0
1631159100000|2021-09-09 03:45:00|6715.4|6688.6|6713.9|6687.1|6719|6692.2|6713.9|6687.1|0
1631159400000|2021-09-09 03:50:00|6714.4|6687.6|6719.4|6692.6|6721.8|6695|6714.4|6687.6|0
1631159700000|2021-09-09 03:55:00|6719.7|6692.9|6719.5|6692.7|6722.1|6695.3|6719.5|6692.7|0
1631160000000|2021-09-09 04:00:00|6718.6|6691.8|6719.2|6692.4|6721.4|6694.6|6716.6|6689.8|0
1631160300000|2021-09-09 04:05:00|6720.1|6693.3|6718.7|6691.9|6725.9|6699.1|6718.7|6691.9|0
1631160600000|2021-09-09 04:10:00|6720.4|6693.6|6727.8|6701|6727.8|6701|6720.4|6693.6|0
1631160900000|2021-09-09 04:15:00|6728.7|6701.9|6725.8|6699|6730|6703.2|6725.8|6699|0
1631161200000|2021-09-09 04:20:00|6725.6|6698.8|6718.7|6691.9|6726.9|6700.1|6718.7|6691.9|0
1631161500000|2021-09-09 04:25:00|6715.7|6688.9|6716.1|6689.3|6721.6|6694.8|6715.7|6688.9|0
1631161800000|2021-09-09 04:30:00|6716.9|6690.1|6715.8|6689|6716.9|6690.1|6714.1|6687.3|0
1631162100000|2021-09-09 04:35:00|6715.3|6688.5|6704.1|6677.3|6715.3|6688.5|6703.1|6676.3|0
1631162400000|2021-09-09 04:40:00|6705|6678.2|6704.2|6677.4|6707|6680.2|6703.5|6676.7|0
1631162700000|2021-09-09 04:45:00|6703.6|6676.8|6692.3|6665.5|6703.6|6676.8|6692.3|6665.5|0
1631163000000|2021-09-09 04:50:00|6691.6|6664.8|6695.3|6668.5|6695.3|6668.5|6687.9|6661.3|0
1631163300000|2021-09-09 04:55:00|6692.5|6665.7|6692|6665.2|6693.5|6666.7|6691.3|6664.5|0
1631163600000|2021-09-09 05:00:00|6691|6664.2|6687.3|6660.7|6694|6667.2|6686.9|6660.3|0
1631163900000|2021-09-09 05:05:00|6686.9|6660.3|6689.1|6662.3|6689.2|6662.4|6686.3|6659.7|0
1631164200000|2021-09-09 05:10:00|6688.7|6661.9|6688.6|6661.8|6688.7|6661.9|6681.3|6654.7|0
1631164500000|2021-09-09 05:15:00|6687.5|6660.9|6693.7|6666.9|6694|6667.2|6687.5|6660.9|0
1631164800000|2021-09-09 05:20:00|6693.2|6666.4|6678|6651.4|6693.2|6666.4|6678|6651.4|0
1631165100000|2021-09-09 05:25:00|6677.6|6651|6669.5|6642.9|6679.1|6652.5|6669.5|6642.9|0
1631165400000|2021-09-09 05:30:00|6666.6|6640|6661.3|6634.7|6666.6|6640|6658.1|6631.5|0
1631165700000|2021-09-09 05:35:00|6662|6635.4|6676.1|6649.5|6676.1|6649.5|6662|6635.4|0
1631166000000|2021-09-09 05:40:00|6677.6|6651|6685.3|6658.7|6686.1|6659.5|6677.6|6651|0
1631166300000|2021-09-09 05:45:00|6687.2|6660.6|6690.1|6663.3|6691.3|6664.5|6686.6|6660|0
1631166600000|2021-09-09 05:50:00|6691.2|6664.4|6696|6669.2|6696|6669.2|6687.5|6660.9|0
1631166900000|2021-09-09 05:55:00|6698|6671.2|6691.3|6664.5|6700.7|6673.9|6691.3|6664.5|0
1631232600000|2021-09-10 00:10:00|6755.7|6728.7|6758.7|6731.7|6759.5|6732.5|6751.4|6724.4|0
1631232900000|2021-09-10 00:15:00|6758|6731|6749.5|6722.5|6758|6731|6749.5|6722.5|0
1631233200000|2021-09-10 00:20:00|6747.8|6720.8|6742.1|6715.1|6750.4|6723.4|6741.4|6714.4|0
1631233500000|2021-09-10 00:25:00|6741|6714|6744.9|6717.9|6748.5|6721.5|6736.9|6710.1|0
1631233800000|2021-09-10 00:30:00|6743.5|6716.5|6727.2|6700.4|6745.3|6718.3|6724.8|6698|0
1631234100000|2021-09-10 00:35:00|6724|6697.2|6728.3|6701.5|6731.8|6705|6724|6697.2|0
1631234400000|2021-09-10 00:40:00|6728.9|6702.1|6724.1|6697.3|6732|6705.2|6724.1|6697.3|0
1631234700000|2021-09-10 00:45:00|6728.4|6701.6|6730|6703.2|6733.1|6706.3|6727.8|6701|0
1631235000000|2021-09-10 00:50:00|6728.7|6701.9|6728.1|6701.3|6730.7|6703.9|6726.7|6699.9|0
1631235300000|2021-09-10 00:55:00|6727.1|6700.3|6727.1|6700.3|6729.8|6703|6720.7|6693.9|0
1631235600000|2021-09-10 01:00:00|6727.5|6700.7|6717.2|6690.4|6728|6701.2|6717.2|6690.4|0
1631235900000|2021-09-10 01:05:00|6719.1|6692.3|6719.4|6692.6|6719.4|6692.6|6717.3|6690.5|0
1631236200000|2021-09-10 01:10:00|6719.2|6692.4|6714.1|6687.3|6721.8|6695|6714.1|6687.3|0
1631236500000|2021-09-10 01:15:00|6713.4|6686.6|6712|6685.2|6713.4|6686.6|6710|6683.2|0
1631236800000|2021-09-10 01:20:00|6711.1|6684.3|6704.9|6678.1|6715.2|6688.4|6704.9|6678.1|0
1631237100000|2021-09-10 01:25:00|6705.6|6678.8|6709.6|6682.8|6712.6|6685.8|6705.6|6678.8|0
1631237400000|2021-09-10 01:30:00|6709.5|6682.7|6704.4|6677.6|6709.5|6682.7|6701.8|6675|0
1631237700000|2021-09-10 01:35:00|6704|6677.2|6714|6687.2|6714.3|6687.5|6704|6677.2|0
1631238000000|2021-09-10 01:40:00|6716.5|6689.7|6712|6685.2|6720.2|6693.4|6712|6685.2|0
1631238300000|2021-09-10 01:45:00|6710.1|6683.3|6703.2|6676.4|6710.9|6684.1|6703.1|6676.3|0
1631238600000|2021-09-10 01:50:00|6703.6|6676.8|6704.9|6678.1|6708|6681.2|6703.6|6676.8|0
1631238900000|2021-09-10 01:55:00|6708.9|6682.1|6706.8|6680|6711|6684.2|6706.8|6680|0
1631239200000|2021-09-10 02:00:00|6706.9|6680.1|6705.9|6679.1|6707.5|6680.7|6703.8|6677|0
1631239500000|2021-09-10 02:05:00|6705.5|6678.7|6705|6678.2|6707.3|6680.5|6701.8|6675|0
1631239800000|2021-09-10 02:10:00|6702.2|6675.4|6696.3|6669.5|6702.2|6675.4|6694.2|6667.4|0
1631240100000|2021-09-10 02:15:00|6696.2|6669.4|6691.9|6665.1|6696.2|6669.4|6690.7|6663.9|0
1631240400000|2021-09-10 02:20:00|6692.5|6665.7|6689.3|6662.5|6695.3|6668.5|6689.2|6662.4|0
1631240700000|2021-09-10 02:25:00|6688.7|6661.9|6692.5|6665.7|6693.1|6666.3|6686.1|6659.5|0
1631241000000|2021-09-10 02:30:00|6692|6665.2|6700.8|6674|6700.8|6674|6691.7|6664.9|0
1631241300000|2021-09-10 02:35:00|6702.3|6675.5|6696.1|6669.3|6702.3|6675.5|6696.1|6669.3|0
1631241600000|2021-09-10 02:40:00|6696.8|6670|6695.6|6668.8|6696.8|6670|6694.7|6667.9|0
1631241900000|2021-09-10 02:45:00|6694.6|6667.8|6687.3|6660.7|6694.7|6667.9|6686.7|6660.1|0
1631242200000|2021-09-10 02:50:00|6687.7|6661.1|6693.4|6666.6|6693.4|6666.6|6687.4|6660.8|0
1631242500000|2021-09-10 02:55:00|6691.6|6664.8|6687.7|6661.1|6691.6|6664.8|6684.8|6658.2|0
1631242800000|2021-09-10 03:00:00|6687.8|6661.2|6691.9|6665.1|6691.9|6665.1|6687.8|6661.2|0
1631243100000|2021-09-10 03:05:00|6691.7|6664.9|6690.6|6663.8|6691.7|6664.9|6689.8|6663|0
1631243400000|2021-09-10 03:10:00|6690|6663.2|6693.1|6666.3|6693.1|6666.3|6687.7|6661.1|0
1631243700000|2021-09-10 03:15:00|6690.7|6663.9|6690.9|6664.1|6695.2|6668.4|6690.4|6663.6|0
1631244000000|2021-09-10 03:20:00|6692.1|6665.3|6693.9|6667.1|6695.1|6668.3|6692.1|6665.3|0
1631244300000|2021-09-10 03:25:00|6693.2|6666.4|6694.3|6667.5|6694.8|6668|6690.6|6663.8|0
1631244600000|2021-09-10 03:30:00|6695.6|6668.8|6694.8|6668|6698.3|6671.5|6694.4|6667.6|0
1631244900000|2021-09-10 03:35:00|6695.1|6668.3|6700|6673.2|6700|6673.2|6695.1|6668.3|0
1631245200000|2021-09-10 03:40:00|6698.7|6671.9|6698.8|6672|6700.4|6673.6|6698.7|6671.9|0
1631245500000|2021-09-10 03:45:00|6698.2|6671.4|6699.6|6672.8|6701|6674.2|6698|6671.2|0
1631245800000|2021-09-10 03:50:00|6699.9|6673.1|6701.1|6674.3|6702.3|6675.5|6698.6|6671.8|0
1631246100000|2021-09-10 03:55:00|6701.6|6674.8|6701.8|6675|6705.3|6678.5|6701.6|6674.8|0
1631246400000|2021-09-10 04:00:00|6701.1|6674.3|6703|6676.2|6704.9|6678.1|6701.1|6674.3|0
1631246700000|2021-09-10 04:05:00|6702.2|6675.4|6704.6|6677.8|6705|6678.2|6702.2|6675.4|0
1631247000000|2021-09-10 04:10:00|6704.9|6678.1|6698.7|6671.9|6704.9|6678.1|6697.7|6670.9|0
1631247300000|2021-09-10 04:15:00|6698.5|6671.7|6708.6|6681.8|6708.6|6681.8|6698.4|6671.6|0
1631247600000|2021-09-10 04:20:00|6709.7|6682.9|6713.2|6686.4|6722.4|6695.6|6709.7|6682.9|0
1631247900000|2021-09-10 04:25:00|6711.4|6684.6|6710.6|6683.8|6717.9|6691.1|6710.6|6683.8|0
1631248200000|2021-09-10 04:30:00|6711.8|6685|6717.9|6691.1|6717.9|6691.1|6711.5|6684.7|0
1631248500000|2021-09-10 04:35:00|6717.6|6690.8|6722.3|6695.5|6722.6|6695.8|6717|6690.2|0
1631248800000|2021-09-10 04:40:00|6722.4|6695.6|6717.7|6690.9|6723.9|6697.1|6717.7|6690.9|0
1631249100000|2021-09-10 04:45:00|6718|6691.2|6715|6688.2|6719.1|6692.3|6714.6|6687.8|0
1631249400000|2021-09-10 04:50:00|6714.8|6688|6714.6|6687.8|6715.4|6688.6|6713.3|6686.5|0
1631249700000|2021-09-10 04:55:00|6713.6|6686.8|6718|6691.2|6718.3|6691.5|6713|6686.2|0
1631250000000|2021-09-10 05:00:00|6716.8|6690|6709|6682.2|6716.8|6690|6708.7|6681.9|0
1631250300000|2021-09-10 05:05:00|6709.4|6682.6|6706.2|6679.4|6713.2|6686.4|6706.2|6679.4|0
1631250600000|2021-09-10 05:10:00|6706.5|6679.7|6706.7|6679.9|6707.4|6680.6|6706.1|6679.3|0
1631250900000|2021-09-10 05:15:00|6706.6|6679.8|6705.2|6678.4|6706.6|6679.8|6703.8|6677|0
1631251200000|2021-09-10 05:20:00|6705.1|6678.3|6713.1|6686.3|6713.1|6686.3|6704.8|6678|0
1631251500000|2021-09-10 05:25:00|6712.9|6686.1|6712.5|6685.7|6718.2|6691.4|6712.5|6685.7|0
1631251800000|2021-09-10 05:30:00|6713.4|6686.6|6710.5|6683.7|6713.4|6686.6|6710.3|6683.5|0
1631252100000|2021-09-10 05:35:00|6711.3|6684.5|6709.5|6682.7|6715.9|6689.1|6709|6682.2|0
1631252400000|2021-09-10 05:40:00|6709.4|6682.6|6711.8|6685|6714|6687.2|6709.4|6682.6|0
1631252700000|2021-09-10 05:45:00|6711.1|6684.3|6700.3|6673.5|6711.1|6684.3|6700.3|6673.5|0
1631253000000|2021-09-10 05:50:00|6701.6|6674.8|6704.4|6677.6|6704.4|6677.6|6701.6|6674.8|0
1631253300000|2021-09-10 05:55:00|6705.2|6678.4|6707.3|6680.5|6707.3|6680.5|6702.9|6676.1|0
1631491800000|2021-09-13 00:10:00|6675.5|6648.9|6677.7|6651.1|6677.7|6651.1|6668.4|6641.8|0
1631492100000|2021-09-13 00:15:00|6678.4|6651.8|6690.9|6664.1|6690.9|6664.1|6674.4|6647.8|0
1631492400000|2021-09-13 00:20:00|6688.1|6661.5|6687|6660.4|6691.2|6664.4|6685.5|6658.9|0
1631492700000|2021-09-13 00:25:00|6689|6662.2|6688.6|6661.8|6694.6|6667.8|6688.2|6661.6|0
1631493000000|2021-09-13 00:30:00|6688.7|6661.9|6697.6|6670.8|6697.6|6670.8|6688.7|6661.9|0
1631493300000|2021-09-13 00:35:00|6700.1|6673.3|6703.6|6676.8|6707.3|6680.5|6699.5|6672.7|0
1631493600000|2021-09-13 00:40:00|6701.7|6674.9|6695.4|6668.6|6707|6680.2|6695.4|6668.6|0
1631493900000|2021-09-13 00:45:00|6697.6|6670.8|6695.9|6669.1|6701.3|6674.5|6695.9|6669.1|0
1631494200000|2021-09-13 00:50:00|6696.5|6669.7|6699.7|6672.9|6702.5|6675.7|6696.5|6669.7|0
1631494500000|2021-09-13 00:55:00|6699.3|6672.5|6692.5|6665.7|6701.7|6674.9|6692.5|6665.7|0
1631494800000|2021-09-13 01:00:00|6687.9|6661.3|6692.1|6665.3|6694.9|6668.1|6687.6|6661|0
1631495100000|2021-09-13 01:05:00|6695.4|6668.6|6690|6663.2|6697.9|6671.1|6690|6663.2|0
1631495400000|2021-09-13 01:10:00|6691|6664.2|6691.7|6664.9|6691.7|6664.9|6689.7|6662.9|0
1631495700000|2021-09-13 01:15:00|6690.8|6664|6682.7|6656.1|6690.8|6664|6682.7|6656.1|0
1631496000000|2021-09-13 01:20:00|6680.8|6654.2|6681.2|6654.6|6683.8|6657.2|6680.8|6654.2|0
1631496300000|2021-09-13 01:25:00|6679.3|6652.7|6682.3|6655.7|6686.4|6659.8|6679.3|6652.7|0
1631496600000|2021-09-13 01:30:00|6683.2|6656.6|6682.2|6655.6|6686.2|6659.6|6682.2|6655.6|0
1631496900000|2021-09-13 01:35:00|6683.1|6656.5|6683.5|6656.9|6684.3|6657.7|6682.7|6656.1|0
1631497200000|2021-09-13 01:40:00|6682.5|6655.9|6690.8|6664|6690.8|6664|6682.5|6655.9|0
1631497500000|2021-09-13 01:45:00|6689.1|6662.3|6692.1|6665.3|6693.1|6666.3|6688.8|6662|0
1631497800000|2021-09-13 01:50:00|6695.4|6668.6|6698.1|6671.3|6698.1|6671.3|6692.9|6666.1|0
1631498100000|2021-09-13 01:55:00|6697.6|6670.8|6698.8|6672|6700.4|6673.6|6697.6|6670.8|0
1631498400000|2021-09-13 02:00:00|6699.3|6672.5|6699.5|6672.7|6705.5|6678.7|6697.7|6670.9|0
1631498700000|2021-09-13 02:05:00|6699.9|6673.1|6700.1|6673.3|6702.3|6675.5|6699.6|6672.8|0
1631499000000|2021-09-13 02:10:00|6698.7|6671.9|6696.8|6670|6698.9|6672.1|6696|6669.2|0
1631499300000|2021-09-13 02:15:00|6696|6669.2|6699.3|6672.5|6699.3|6672.5|6693.1|6666.3|0
1631499600000|2021-09-13 02:20:00|6698.3|6671.5|6691.3|6664.5|6698.3|6671.5|6690.9|6664.1|0
1631499900000|2021-09-13 02:25:00|6693|6666.2|6698|6671.2|6698|6671.2|6690.2|6663.4|0
1631500200000|2021-09-13 02:30:00|6698.6|6671.8|6702.1|6675.3|6702.1|6675.3|6698.6|6671.8|0
1631500500000|2021-09-13 02:35:00|6703.9|6677.1|6704.7|6677.9|6705.8|6679|6703.4|6676.6|0
1631500800000|2021-09-13 02:40:00|6705|6678.2|6711.4|6684.6|6711.4|6684.6|6702.7|6675.9|0
1631501100000|2021-09-13 02:45:00|6711.7|6684.9|6711.3|6684.5|6711.7|6684.9|6709.3|6682.5|0
1631501400000|2021-09-13 02:50:00|6712.7|6685.9|6711.3|6684.5|6714.8|6688|6711.2|6684.4|0
1631501700000|2021-09-13 02:55:00|6710.9|6684.1|6707.1|6680.3|6711.6|6684.8|6707.1|6680.3|0
1631502000000|2021-09-13 03:00:00|6708.4|6681.6|6705.1|6678.3|6712.2|6685.4|6705.1|6678.3|0
1631502300000|2021-09-13 03:05:00|6705.4|6678.6|6709.4|6682.6|6709.4|6682.6|6705.4|6678.6|0
1631502600000|2021-09-13 03:10:00|6708.7|6681.9|6705.5|6678.7|6709.1|6682.3|6704|6677.2|0
1631502900000|2021-09-13 03:15:00|6706.1|6679.3|6705.5|6678.7|6708.2|6681.4|6705.5|6678.7|0
1631503200000|2021-09-13 03:20:00|6705.4|6678.6|6704.6|6677.8|6707.1|6680.3|6704.6|6677.8|0
1631503500000|2021-09-13 03:25:00|6705.5|6678.7|6702.4|6675.6|6705.7|6678.9|6702.4|6675.6|0
1631503800000|2021-09-13 03:30:00|6702.2|6675.4|6697.9|6671.1|6702.2|6675.4|6697.9|6671.1|0
1631504100000|2021-09-13 03:35:00|6697.8|6671|6697.8|6671|6699.6|6672.8|6697.7|6670.9|0
1631504400000|2021-09-13 03:40:00|6697.3|6670.5|6698.5|6671.7|6698.5|6671.7|6695|6668.2|0
1631504700000|2021-09-13 03:45:00|6697.7|6670.9|6696.8|6670|6698.2|6671.4|6696.8|6670|0
1631505000000|2021-09-13 03:50:00|6693.9|6667.1|6695.2|6668.4|6695.2|6668.4|6691.9|6665.1|0
1631505300000|2021-09-13 03:55:00|6695.4|6668.6|6696|6669.2|6696|6669.2|6694.2|6667.4|0
1631505600000|2021-09-13 04:00:00|6696.3|6669.5|6695.5|6668.7|6696.6|6669.8|6695|6668.2|0
1631505900000|2021-09-13 04:05:00|6696|6669.2|6693.1|6666.3|6696|6669.2|6693.1|6666.3|0
1631506200000|2021-09-13 04:10:00|6693.5|6666.7|6692.9|6666.1|6693.7|6666.9|6692.5|6665.7|0
1631506500000|2021-09-13 04:15:00|6692.3|6665.5|6687.9|6661.3|6692.9|6666.1|6686.4|6659.8|0
1631506800000|2021-09-13 04:20:00|6688|6661.4|6684.9|6658.3|6689|6662.2|6684.9|6658.3|0
1631507100000|2021-09-13 04:25:00|6685.3|6658.7|6680.3|6653.7|6685.3|6658.7|6680.3|6653.7|0
1631507400000|2021-09-13 04:30:00|6681|6654.4|6691.3|6664.5|6691.3|6664.5|6679.4|6652.8|0
1631507700000|2021-09-13 04:35:00|6690|6663.2|6687.4|6660.8|6690.1|6663.3|6687.4|6660.8|0
1631508000000|2021-09-13 04:40:00|6685.9|6659.3|6683.8|6657.2|6686.3|6659.7|6683.8|6657.2|0
1631508300000|2021-09-13 04:45:00|6684.1|6657.5|6686.9|6660.3|6686.9|6660.3|6682|6655.4|0
1631508600000|2021-09-13 04:50:00|6685.6|6659|6684.9|6658.3|6685.6|6659|6683.4|6656.8|0
1631508900000|2021-09-13 04:55:00|6684.4|6657.8|6684.7|6658.1|6685.5|6658.9|6683|6656.4|0
1631509200000|2021-09-13 05:00:00|6684.3|6657.7|6679.4|6652.8|6684.3|6657.7|6677.5|6650.9|0
1631509500000|2021-09-13 05:05:00|6675.6|6649|6674.8|6648.2|6677.8|6651.2|6674.8|6648.2|0
1631509800000|2021-09-13 05:10:00|6674.1|6647.5|6675.2|6648.6|6676|6649.4|6673.9|6647.3|0
1631510100000|2021-09-13 05:15:00|6675.3|6648.7|6674|6647.4|6676.2|6649.6|6672.4|6645.8|0
1631510400000|2021-09-13 05:20:00|6671.3|6644.7|6669.9|6643.3|6671.3|6644.7|6669.9|6643.3|0
1631510700000|2021-09-13 05:25:00|6670.5|6643.9|6672.8|6646.2|6672.8|6646.2|6669|6642.4|0
1631511000000|2021-09-13 05:30:00|6674.1|6647.5|6674.4|6647.8|6676|6649.4|6672.3|6645.7|0
1631511300000|2021-09-13 05:35:00|6673.7|6647.1|6677.7|6651.1|6677.7|6651.1|6673.7|6647.1|0
1631511600000|2021-09-13 05:40:00|6678.2|6651.6|6681|6654.4|6682.8|6656.2|6678.2|6651.6|0
1631511900000|2021-09-13 05:45:00|6681.7|6655.1|6686.7|6660.1|6686.7|6660.1|6681|6654.4|0
1631512200000|2021-09-13 05:50:00|6686.1|6659.5|6681.7|6655.1|6686.8|6660.2|6681.6|6655|0
1631512500000|2021-09-13 05:55:00|6682.6|6656|6686.5|6659.9|6690.7|6663.9|6682.1|6655.5|0
1631578200000|2021-09-14 00:10:00|6688.4|6661.7|6676.8|6650.2|6688.4|6661.7|6676.8|6650.2|0
1631578500000|2021-09-14 00:15:00|6670.4|6643.8|6665.6|6639|6674|6647.4|6665.6|6639|0
1631578800000|2021-09-14 00:20:00|6668.9|6642.3|6669.1|6642.5|6671.7|6645.1|6665.7|6639.1|0
1631579100000|2021-09-14 00:25:00|6669.8|6643.2|6670|6643.4|6673.6|6647|6665.7|6639.1|0
1631579400000|2021-09-14 00:30:00|6674.6|6648|6672.2|6645.6|6675.7|6649.1|6668.7|6642.1|0
1631579700000|2021-09-14 00:35:00|6673.2|6646.6|6682|6655.4|6682|6655.4|6673.2|6646.6|0
1631580000000|2021-09-14 00:40:00|6680.9|6654.3|6679.3|6652.7|6682.6|6656|6678.5|6651.9|0
1631580300000|2021-09-14 00:45:00|6681.6|6655|6692.5|6665.7|6692.5|6665.7|6681.6|6655|0
1631580600000|2021-09-14 00:50:00|6692.4|6665.6|6692.8|6666|6696.9|6670.1|6691.4|6664.6|0
1631580900000|2021-09-14 00:55:00|6692.4|6665.6|6699.8|6673|6699.8|6673|6692.4|6665.6|0
1631581200000|2021-09-14 01:00:00|6702.1|6675.3|6711|6684.2|6711|6684.2|6700.8|6674|0
1631581500000|2021-09-14 01:05:00|6709.6|6682.8|6705.5|6678.7|6709.6|6682.8|6702.5|6675.7|0
1631581800000|2021-09-14 01:10:00|6707.3|6680.5|6701.8|6675|6710.5|6683.7|6701.7|6674.9|0
1631582100000|2021-09-14 01:15:00|6700.9|6674.1|6702.1|6675.3|6705.5|6678.7|6700.2|6673.4|0
1631582400000|2021-09-14 01:20:00|6698.6|6671.8|6699.8|6673|6699.8|6673|6696.2|6669.4|0
1631582700000|2021-09-14 01:25:00|6698.7|6671.9|6697|6670.2|6700.8|6674|6695.1|6668.3|0
1631583000000|2021-09-14 01:30:00|6696|6669.2|6690.4|6663.6|6696|6669.2|6689.1|6662.3|0
1631583300000|2021-09-14 01:35:00|6691.8|6665|6694.9|6668.1|6696.9|6670.1|6690.2|6663.4|0
1631583600000|2021-09-14 01:40:00|6693.3|6666.5|6696.9|6670.1|6697.7|6670.9|6692.9|6666.1|0
1631583900000|2021-09-14 01:45:00|6699|6672.2|6706.3|6679.5|6706.3|6679.5|6699|6672.2|0
1631584200000|2021-09-14 01:50:00|6704.9|6678.1|6709.4|6682.6|6709.4|6682.6|6704.9|6678.1|0
1631584500000|2021-09-14 01:55:00|6708.9|6682.1|6714.3|6687.5|6714.5|6687.7|6707.9|6681.1|0
1631584800000|2021-09-14 02:00:00|6711.3|6684.5|6715.4|6688.6|6718.3|6691.5|6711.2|6684.4|0
1631585100000|2021-09-14 02:05:00|6715.1|6688.3|6711.8|6685|6716.2|6689.4|6711.8|6685|0
1631585400000|2021-09-14 02:10:00|6711.6|6684.8|6701.8|6675|6711.6|6684.8|6701.8|6675|0
1631585700000|2021-09-14 02:15:00|6700.9|6674.1|6701.3|6674.5|6702.1|6675.3|6699.3|6672.5|0
1631586000000|2021-09-14 02:20:00|6701.7|6674.9|6701.4|6674.6|6704.6|6677.8|6701.1|6674.3|0
1631586300000|2021-09-14 02:25:00|6701.6|6674.8|6691|6664.2|6701.6|6674.8|6691|6664.2|0
1631586600000|2021-09-14 02:30:00|6691.5|6664.7|6685.2|6658.6|6691.5|6664.7|6684.2|6657.6|0
1631586900000|2021-09-14 02:35:00|6684.2|6657.6|6679.8|6653.2|6684.5|6657.9|6678.2|6651.6|0
1631587200000|2021-09-14 02:40:00|6680.7|6654.1|6678|6651.4|6681.8|6655.2|6676.6|6650|0
1631587500000|2021-09-14 02:45:00|6678.4|6651.8|6682.5|6655.9|6682.5|6655.9|6676.8|6650.2|0
1631587800000|2021-09-14 02:50:00|6682.6|6656|6682.9|6656.3|6682.9|6656.3|6679.7|6653.1|0
1631588100000|2021-09-14 02:55:00|6681|6654.4|6679.4|6652.8|6683.3|6656.7|6679.4|6652.8|0
1631588400000|2021-09-14 03:00:00|6679.7|6653.1|6691|6664.2|6691.6|6664.8|6679.7|6653.1|0
1631588700000|2021-09-14 03:05:00|6690.3|6663.5|6690.5|6663.7|6694.3|6667.5|6688.9|6662.1|0
1631589000000|2021-09-14 03:10:00|6691.2|6664.4|6694.9|6668.1|6696.1|6669.3|6691.2|6664.4|0
1631589300000|2021-09-14 03:15:00|6695.3|6668.5|6698.2|6671.4|6698.2|6671.4|6692.9|6666.1|0
1631589600000|2021-09-14 03:20:00|6697.9|6671.1|6701.2|6674.4|6701.2|6674.4|6697.9|6671.1|0
1631589900000|2021-09-14 03:25:00|6701.4|6674.6|6703.4|6676.6|6703.5|6676.7|6701.4|6674.6|0
1631590200000|2021-09-14 03:30:00|6703.5|6676.7|6703.3|6676.5|6705.4|6678.6|6701.5|6674.7|0
1631590500000|2021-09-14 03:35:00|6702.8|6676|6709.2|6682.4|6709.6|6682.8|6702|6675.2|0
1631590800000|2021-09-14 03:40:00|6711.9|6685.1|6713.8|6687|6716.8|6690|6711.9|6685.1|0
1631591100000|2021-09-14 03:45:00|6714.7|6687.9|6711.3|6684.5|6715.9|6689.1|6711.3|6684.5|0
1631591400000|2021-09-14 03:50:00|6711.4|6684.6|6712.4|6685.6|6713|6686.2|6710.8|6684|0
1631591700000|2021-09-14 03:55:00|6711.7|6684.9|6712.9|6686.1|6717.4|6690.6|6710.3|6683.5|0
1631592000000|2021-09-14 04:00:00|6713.4|6686.6|6714.7|6687.9|6717.7|6690.9|6713.4|6686.6|0
1631592300000|2021-09-14 04:05:00|6712.5|6685.7|6714.1|6687.3|6715.7|6688.9|6711.6|6684.8|0
1631592600000|2021-09-14 04:10:00|6715.4|6688.6|6710.1|6683.3|6715.4|6688.6|6710.1|6683.3|0
1631592900000|2021-09-14 04:15:00|6708.6|6681.8|6710|6683.2|6711.3|6684.5|6708.3|6681.5|0
1631593200000|2021-09-14 04:20:00|6709.1|6682.3|6714.8|6688|6714.8|6688|6709.1|6682.3|0
1631593500000|2021-09-14 04:25:00|6717.6|6690.8|6718.5|6691.7|6718.5|6691.7|6713.1|6686.3|0
1631593800000|2021-09-14 04:30:00|6717.7|6690.9|6720.3|6693.5|6720.3|6693.5|6716.3|6689.5|0
1631594100000|2021-09-14 04:35:00|6722.9|6696.1|6725|6698.2|6726.4|6699.6|6722.8|6696|0
1631594400000|2021-09-14 04:40:00|6724.5|6697.7|6726.6|6699.8|6726.6|6699.8|6722.2|6695.4|0
1631594700000|2021-09-14 04:45:00|6726.5|6699.7|6719.3|6692.5|6726.5|6699.7|6719.3|6692.5|0
1631595000000|2021-09-14 04:50:00|6719.1|6692.3|6723.7|6696.9|6723.7|6696.9|6718.6|6691.8|0
1631595300000|2021-09-14 04:55:00|6725.1|6698.3|6723.9|6697.1|6727.1|6700.3|6723.9|6697.1|0
1631595600000|2021-09-14 05:00:00|6722.9|6696.1|6727.9|6701.1|6728.4|6701.6|6722.9|6696.1|0
1631595900000|2021-09-14 05:05:00|6728.6|6701.8|6729.3|6702.5|6730.7|6703.9|6728.6|6701.8|0
1631596200000|2021-09-14 05:10:00|6728.8|6702|6728.9|6702.1|6728.9|6702.1|6726.2|6699.4|0
1631596500000|2021-09-14 05:15:00|6730|6703.2|6731.6|6704.8|6735.2|6708.4|6730|6703.2|0
1631596800000|2021-09-14 05:20:00|6733.1|6706.3|6732.4|6705.6|6733.2|6706.4|6732.1|6705.3|0
1631597100000|2021-09-14 05:25:00|6733.7|6706.9|6741.1|6714.1|6741.1|6714.1|6733.7|6706.9|0
1631597400000|2021-09-14 05:30:00|6744.3|6717.3|6739.3|6712.3|6744.3|6717.3|6739.1|6712.1|0
1631597700000|2021-09-14 05:35:00|6739.9|6712.9|6745.3|6718.3|6748.3|6721.3|6739.9|6712.9|0
1631598000000|2021-09-14 05:40:00|6744.8|6717.8|6741.3|6714.3|6745.2|6718.2|6739.6|6712.6|0
1631598300000|2021-09-14 05:45:00|6741.8|6714.8|6743.6|6716.6|6745.4|6718.4|6741.8|6714.8|0
1631598600000|2021-09-14 05:50:00|6743.7|6716.7|6748.3|6721.3|6748.7|6721.7|6743.7|6716.7|0
1631598900000|2021-09-14 05:55:00|6746.9|6719.9|6745.3|6718.3|6747.2|6720.2|6743.3|6716.3|0
1631664600000|2021-09-15 00:10:00|6683.4|6656.8|6681.4|6654.8|6683.4|6656.8|6672.9|6646.3|0
1631664900000|2021-09-15 00:15:00|6679|6652.4|6684.6|6658|6693|6666.2|6679|6652.4|0
1631665200000|2021-09-15 00:20:00|6680.9|6654.3|6665.7|6639.1|6680.9|6654.3|6665.7|6639.1|0
1631665500000|2021-09-15 00:25:00|6666.3|6639.7|6673.2|6646.6|6673.2|6646.6|6666|6639.4|0
1631665800000|2021-09-15 00:30:00|6673.5|6646.9|6675.7|6649.1|6677.4|6650.8|6671.2|6644.6|0
1631666100000|2021-09-15 00:35:00|6675.5|6648.9|6668.5|6641.9|6675.5|6648.9|6668.5|6641.9|0
1631666400000|2021-09-15 00:40:00|6668.2|6641.6|6656|6629.4|6671.3|6644.7|6656|6629.4|0
1631666700000|2021-09-15 00:45:00|6652.9|6626.3|6652.6|6626|6655.8|6629.2|6651.8|6625.2|0
1631667000000|2021-09-15 00:50:00|6650.2|6623.6|6657.9|6631.3|6660.1|6633.5|6650.2|6623.6|0
1631667300000|2021-09-15 00:55:00|6657.2|6630.6|6652.2|6625.6|6657.2|6630.6|6649.8|6623.2|0
1631667600000|2021-09-15 01:00:00|6653.5|6626.9|6654.2|6627.6|6655.5|6628.9|6651.3|6624.7|0
1631667900000|2021-09-15 01:05:00|6653.8|6627.2|6661.6|6635|6661.6|6635|6650.1|6623.5|0
1631668200000|2021-09-15 01:10:00|6661.7|6635.1|6659.3|6632.7|6661.7|6635.1|6654.9|6628.3|0
1631668500000|2021-09-15 01:15:00|6659.8|6633.2|6658.9|6632.3|6659.9|6633.3|6657.4|6630.8|0
1631668800000|2021-09-15 01:20:00|6661.3|6634.7|6663.3|6636.7|6667|6640.4|6661.3|6634.7|0
1631669100000|2021-09-15 01:25:00|6662.9|6636.3|6670.4|6643.8|6670.7|6644.1|6662.9|6636.3|0
1631669400000|2021-09-15 01:30:00|6670.6|6644|6674.6|6648|6674.8|6648.2|6670.6|6644|0
1631669700000|2021-09-15 01:35:00|6671.5|6644.9|6671.6|6645|6672.4|6645.8|6666.7|6640.1|0
1631670000000|2021-09-15 01:40:00|6670.4|6643.8|6677.1|6650.5|6677.8|6651.2|6670.4|6643.8|0
1631670300000|2021-09-15 01:45:00|6679.2|6652.6|6689.9|6663.1|6689.9|6663.1|6679.2|6652.6|0
1631670600000|2021-09-15 01:50:00|6691.5|6664.7|6687.6|6661|6691.5|6664.7|6687.1|6660.5|0
1631670900000|2021-09-15 01:55:00|6684.8|6658.2|6683.7|6657.1|6686.7|6660.1|6683.4|6656.8|0
1631671200000|2021-09-15 02:00:00|6683.6|6657|6681.3|6654.7|6683.6|6657|6680.4|6653.8|0
1631671500000|2021-09-15 02:05:00|6681.1|6654.5|6677.2|6650.6|6682.5|6655.9|6676.8|6650.2|0
1631671800000|2021-09-15 02:10:00|6677.9|6651.3|6679.6|6653|6681.8|6655.2|6677.5|6650.9|0
1631672100000|2021-09-15 02:15:00|6677.4|6650.8|6678|6651.4|6680.1|6653.5|6675.3|6648.7|0
1631672400000|2021-09-15 02:20:00|6679|6652.4|6679|6652.4|6679.4|6652.8|6678.6|6652|0
1631672700000|2021-09-15 02:25:00|6679.2|6652.6|6682.4|6655.8|6683.7|6657.1|6678.4|6651.8|0
1631673000000|2021-09-15 02:30:00|6683|6656.4|6681.8|6655.2|6683.1|6656.5|6680.2|6653.6|0
1631673300000|2021-09-15 02:35:00|6680.8|6654.2|6679.7|6653.1|6680.8|6654.2|6677.7|6651.1|0
1631673600000|2021-09-15 02:40:00|6678.9|6652.3|6672.7|6646.1|6678.9|6652.3|6672.7|6646.1|0
1631673900000|2021-09-15 02:45:00|6673.3|6646.7|6672.5|6645.9|6675.2|6648.6|6672.5|6645.9|0
1631674200000|2021-09-15 02:50:00|6673|6646.4|6675.4|6648.8|6675.4|6648.8|6673|6646.4|0
1631674500000|2021-09-15 02:55:00|6675.2|6648.6|6675.1|6648.5|6675.7|6649.1|6674.3|6647.7|0
1631674800000|2021-09-15 03:00:00|6675.7|6649.1|6683.7|6657.1|6683.7|6657.1|6675.7|6649.1|0
1631675100000|2021-09-15 03:05:00|6683.3|6656.7|6685.1|6658.5|6685.1|6658.5|6683.1|6656.5|0
1631675400000|2021-09-15 03:10:00|6685.2|6658.6|6680.2|6653.6|6686.3|6659.7|6680.2|6653.6|0
1631675700000|2021-09-15 03:15:00|6680.1|6653.5|6682.5|6655.9|6683.7|6657.1|6680.1|6653.5|0
1631676000000|2021-09-15 03:20:00|6682.8|6656.2|6680.4|6653.8|6683.2|6656.6|6679|6652.4|0
1631676300000|2021-09-15 03:25:00|6679.4|6652.8|6681.2|6654.6|6681.2|6654.6|6678.6|6652|0
1631676600000|2021-09-15 03:30:00|6680.9|6654.3|6676.5|6649.9|6680.9|6654.3|6676.1|6649.5|0
1631676900000|2021-09-15 03:35:00|6676.6|6650|6677|6650.4|6677.3|6650.7|6676.1|6649.5|0
1631677200000|2021-09-15 03:40:00|6678.4|6651.8|6680|6653.4|6680.2|6653.6|6675.6|6649|0
1631677500000|2021-09-15 03:45:00|6680.3|6653.7|6685.2|6658.6|6685.2|6658.6|6678.2|6651.6|0
1631677800000|2021-09-15 03:50:00|6685.7|6659.1|6690.8|6664|6690.9|6664.1|6684.8|6658.2|0
1631678100000|2021-09-15 03:55:00|6692.3|6665.5|6692.5|6665.7|6695|6668.2|6691.6|6664.8|0
1631678400000|2021-09-15 04:00:00|6692.6|6665.8|6696.7|6669.9|6696.7|6669.9|6692.1|6665.3|0
1631678700000|2021-09-15 04:05:00|6695.6|6668.8|6697.7|6670.9|6698.1|6671.3|6693.9|6667.1|0
1631679000000|2021-09-15 04:10:00|6696.6|6669.8|6691.9|6665.1|6696.6|6669.8|6691.9|6665.1|0
1631679300000|2021-09-15 04:15:00|6692.2|6665.4|6696.5|6669.7|6697.5|6670.7|6690.5|6663.7|0
1631679600000|2021-09-15 04:20:00|6693.7|6666.9|6694.6|6667.8|6696.8|6670|6693.7|6666.9|0
1631679900000|2021-09-15 04:25:00|6691.6|6664.8|6687.3|6660.7|6691.6|6664.8|6686.3|6659.7|0
1631680200000|2021-09-15 04:30:00|6690.7|6663.9|6697.8|6671|6699|6672.2|6690.7|6663.9|0
1631680500000|2021-09-15 04:35:00|6698.7|6671.9|6703.4|6676.6|6703.4|6676.6|6698.1|6671.3|0
1631680800000|2021-09-15 04:40:00|6704.4|6677.6|6706.3|6679.5|6706.3|6679.5|6704.1|6677.3|0
1631681100000|2021-09-15 04:45:00|6708.1|6681.3|6710.6|6683.8|6710.6|6683.8|6707.2|6680.4|0
1631681400000|2021-09-15 04:50:00|6711|6684.2|6712.7|6685.9|6712.9|6686.1|6710|6683.2|0
1631681700000|2021-09-15 04:55:00|6712.8|6686|6716.1|6689.3|6716.1|6689.3|6712.8|6686|0
1631682000000|2021-09-15 05:00:00|6716.6|6689.8|6714.2|6687.4|6718.2|6691.4|6714.2|6687.4|0
1631682300000|2021-09-15 05:05:00|6713.5|6686.7|6707|6680.2|6713.5|6686.7|6707|6680.2|0
1631682600000|2021-09-15 05:10:00|6705.8|6679|6710.4|6683.6|6711.4|6684.6|6705.8|6679|0
1631682900000|2021-09-15 05:15:00|6710.2|6683.4|6716|6689.2|6716|6689.2|6709.7|6682.9|0
1631683200000|2021-09-15 05:20:00|6715.9|6689.1|6719.4|6692.6|6719.4|6692.6|6715.4|6688.6|0
1631683500000|2021-09-15 05:25:00|6720.9|6694.1|6720.4|6693.6|6723.9|6697.1|6720.4|6693.6|0
1631683800000|2021-09-15 05:30:00|6720.8|6694|6725|6698.2|6725.3|6698.5|6720.8|6694|0
1631684100000|2021-09-15 05:35:00|6724.3|6697.5|6726.7|6699.9|6728.6|6701.8|6723.9|6697.1|0
1631684400000|2021-09-15 05:40:00|6724.6|6697.8|6728.5|6701.7|6729.1|6702.3|6723.6|6696.8|0
1631684700000|2021-09-15 05:45:00|6727.7|6700.9|6724.9|6698.1|6727.7|6700.9|6724.8|6698|0
1631685000000|2021-09-15 05:50:00|6722.7|6695.9|6711.8|6685|6722.7|6695.9|6711.4|6684.6|0
1631685300000|2021-09-15 05:55:00|6711.7|6684.9|6708.2|6681.4|6715.6|6688.8|6708.2|6681.4|0
1631751300000|2021-09-16 00:15:00|6726.8|6700|6718.5|6691.7|6731.9|6705.1|6718.5|6691.7|0
1631751600000|2021-09-16 00:20:00|6723.5|6696.7|6726.2|6699.4|6732.2|6705.4|6721.7|6694.9|0
1631751900000|2021-09-16 00:25:00|6729.7|6702.9|6739|6712|6739|6712|6727.7|6700.9|0
1631752200000|2021-09-16 00:30:00|6737.5|6710.7|6729.7|6702.9|6738.2|6711.4|6729.2|6702.4|0
1631752500000|2021-09-16 00:35:00|6727.7|6700.9|6733.8|6707|6734.5|6707.7|6727.7|6700.9|0
1631752800000|2021-09-16 00:40:00|6734.6|6707.8|6734.5|6707.7|6737.8|6711|6734.2|6707.4|0
1631753100000|2021-09-16 00:45:00|6733.7|6706.9|6736.6|6709.8|6736.7|6709.9|6727.8|6701|0
1631753400000|2021-09-16 00:50:00|6734.9|6708.1|6744.6|6717.6|6744.6|6717.6|6734.9|6708.1|0
1631753700000|2021-09-16 00:55:00|6746.9|6719.9|6745.6|6718.6|6747.6|6720.6|6742.3|6715.3|0
1631754000000|2021-09-16 01:00:00|6744.1|6717.1|6748.6|6721.6|6748.6|6721.6|6742.3|6715.3|0
1631754300000|2021-09-16 01:05:00|6751.1|6724.1|6761.6|6734.6|6767|6740|6751.1|6724.1|0
1631754600000|2021-09-16 01:10:00|6763.1|6736.1|6774.9|6747.9|6774.9|6747.9|6763.1|6736.1|0
1631754900000|2021-09-16 01:15:00|6778.1|6751.1|6778.6|6751.6|6780.7|6753.7|6776.6|6749.6|0
1631755200000|2021-09-16 01:20:00|6774.7|6747.7|6770.2|6743.2|6775.9|6748.9|6769.6|6742.6|0
1631755500000|2021-09-16 01:25:00|6767.7|6740.7|6767.8|6740.8|6771.4|6744.4|6766.2|6739.2|0
1631755800000|2021-09-16 01:30:00|6766.1|6739.1|6761.7|6734.7|6766.8|6739.8|6761.7|6734.7|0
1631756100000|2021-09-16 01:35:00|6758.7|6731.7|6756|6729|6759.6|6732.6|6754.6|6727.6|0
1631756400000|2021-09-16 01:40:00|6753.7|6726.7|6757.7|6730.7|6759.5|6732.5|6753.5|6726.5|0
1631756700000|2021-09-16 01:45:00|6757.2|6730.2|6759.6|6732.6|6760.8|6733.8|6756.2|6729.2|0
1631757000000|2021-09-16 01:50:00|6757.5|6730.5|6765.8|6738.8|6765.8|6738.8|6756.1|6729.1|0
1631757300000|2021-09-16 01:55:00|6764.7|6737.7|6762.8|6735.8|6764.9|6737.9|6761.6|6734.6|0
1631757600000|2021-09-16 02:00:00|6763.7|6736.7|6761.7|6734.7|6766.5|6739.5|6758|6731|0
1631757900000|2021-09-16 02:05:00|6760.9|6733.9|6761.6|6734.6|6762.3|6735.3|6758.6|6731.6|0
1631758200000|2021-09-16 02:10:00|6761.3|6734.3|6764.3|6737.3|6764.3|6737.3|6760.4|6733.4|0
1631758500000|2021-09-16 02:15:00|6764|6737|6763.1|6736.1|6764|6737|6759.2|6732.2|0
1631758800000|2021-09-16 02:20:00|6762.9|6735.9|6766.9|6739.9|6767.8|6740.8|6762.9|6735.9|0
1631759100000|2021-09-16 02:25:00|6767.1|6740.1|6769.1|6742.1|6769.1|6742.1|6765.4|6738.4|0
1631759400000|2021-09-16 02:30:00|6768.9|6741.9|6768.1|6741.1|6772.1|6745.1|6768.1|6741.1|0
1631759700000|2021-09-16 02:35:00|6771.8|6744.8|6770.5|6743.5|6771.9|6744.9|6768.9|6741.9|0
1631760000000|2021-09-16 02:40:00|6770|6743|6772.4|6745.4|6774.7|6747.7|6768.5|6741.5|0
1631760300000|2021-09-16 02:45:00|6773|6746|6773.7|6746.7|6774|6747|6772.1|6745.1|0
1631760600000|2021-09-16 02:50:00|6772.4|6745.4|6773.9|6746.9|6775.1|6748.1|6771.7|6744.7|0
1631760900000|2021-09-16 02:55:00|6774.5|6747.5|6771.2|6744.2|6775.1|6748.1|6770.6|6743.6|0
1631761200000|2021-09-16 03:00:00|6771.7|6744.7|6769.1|6742.1|6771.9|6744.9|6768.4|6741.4|0
1631761500000|2021-09-16 03:05:00|6768.6|6741.6|6773.7|6746.7|6774.5|6747.5|6768.2|6741.2|0
1631761800000|2021-09-16 03:10:00|6774.1|6747.1|6773|6746|6775|6748|6771.9|6744.9|0
1631762100000|2021-09-16 03:15:00|6772.5|6745.5|6776.1|6749.1|6776.2|6749.2|6770.4|6743.4|0
1631762400000|2021-09-16 03:20:00|6775.8|6748.8|6770.1|6743.1|6775.8|6748.8|6769.6|6742.6|0
1631762700000|2021-09-16 03:25:00|6769.9|6742.9|6771.1|6744.1|6773|6746|6769.9|6742.9|0
1631763000000|2021-09-16 03:30:00|6771.9|6744.9|6773.4|6746.4|6773.5|6746.5|6771.9|6744.9|0
1631763300000|2021-09-16 03:35:00|6773.2|6746.2|6768.5|6741.5|6773.2|6746.2|6767.1|6740.1|0
1631763600000|2021-09-16 03:40:00|6767.9|6740.9|6766.5|6739.5|6767.9|6740.9|6766.1|6739.1|0
1631763900000|2021-09-16 03:45:00|6765.7|6738.7|6763.6|6736.6|6765.9|6738.9|6763.5|6736.5|0
1631764200000|2021-09-16 03:50:00|6764.7|6737.7|6763.4|6736.4|6764.7|6737.7|6762.4|6735.4|0
1631764500000|2021-09-16 03:55:00|6763.3|6736.3|6761.3|6734.3|6763.3|6736.3|6757.1|6730.1|0
1631764800000|2021-09-16 04:00:00|6759.5|6732.5|6756.9|6729.9|6760.4|6733.4|6756.3|6729.3|0
1631765100000|2021-09-16 04:05:00|6755.6|6728.6|6756|6729|6757.2|6730.2|6755.4|6728.4|0
1631765400000|2021-09-16 04:10:00|6755.5|6728.5|6755.3|6728.3|6757.8|6730.8|6755.3|6728.3|0
1631765700000|2021-09-16 04:15:00|6755.6|6728.6|6755.9|6728.9|6755.9|6728.9|6753.8|6726.8|0
1631766000000|2021-09-16 04:20:00|6752.5|6725.5|6753.9|6726.9|6754.4|6727.4|6751.6|6724.6|0
1631766300000|2021-09-16 04:25:00|6753.8|6726.8|6754.8|6727.8|6754.8|6727.8|6752.5|6725.5|0
1631766600000|2021-09-16 04:30:00|6754|6727|6756.5|6729.5|6757.6|6730.6|6752.7|6725.7|0
1631766900000|2021-09-16 04:35:00|6757.5|6730.5|6756.2|6729.2|6757.5|6730.5|6755.2|6728.2|0
1631767200000|2021-09-16 04:40:00|6755.5|6728.5|6753.9|6726.9|6757.6|6730.6|6753.9|6726.9|0
1631767500000|2021-09-16 04:45:00|6754.3|6727.3|6759.4|6732.4|6761.3|6734.3|6754.3|6727.3|0
1631767800000|2021-09-16 04:50:00|6760.6|6733.6|6768.7|6741.7|6768.7|6741.7|6760.6|6733.6|0
1631768100000|2021-09-16 04:55:00|6767.7|6740.7|6766.9|6739.9|6768|6741|6765.5|6738.5|0
1631768400000|2021-09-16 05:00:00|6765.6|6738.6|6767.9|6740.9|6769.3|6742.3|6765.6|6738.6|0
1631768700000|2021-09-16 05:05:00|6767.3|6740.3|6768.7|6741.7|6771.4|6744.4|6765.4|6738.4|0
1631769000000|2021-09-16 05:10:00|6768.5|6741.5|6765.3|6738.3|6768.5|6741.5|6764.7|6737.7|0
1631769300000|2021-09-16 05:15:00|6767.2|6740.2|6763.9|6736.9|6767.2|6740.2|6763.7|6736.7|0
1631769600000|2021-09-16 05:20:00|6764.9|6737.9|6763.5|6736.5|6764.9|6737.9|6761.9|6734.9|0
1631769900000|2021-09-16 05:25:00|6763.3|6736.3|6761.1|6734.1|6763.8|6736.8|6760.6|6733.6|0
1631770200000|2021-09-16 05:30:00|6761.2|6734.2|6756.1|6729.1|6761.2|6734.2|6756|6729|0
1631770500000|2021-09-16 05:35:00|6756.5|6729.5|6753.5|6726.5|6758.3|6731.3|6753.5|6726.5|0
1631770800000|2021-09-16 05:40:00|6753.2|6726.2|6754.5|6727.5|6757.7|6730.7|6753.2|6726.2|0
1631771100000|2021-09-16 05:45:00|6754.6|6727.6|6753.5|6726.5|6754.7|6727.7|6752.1|6725.1|0
1631771400000|2021-09-16 05:50:00|6750.7|6723.7|6756.1|6729.1|6757.9|6730.9|6750.7|6723.7|0
1631771700000|2021-09-16 05:55:00|6756.9|6729.9|6760.2|6733.2|6761|6734|6755.9|6728.9|0
1631837400000|2021-09-17 00:10:00|6760.3|6733.3|6745.4|6718.4|6760.3|6733.3|6742.8|6715.8|0
1631837700000|2021-09-17 00:15:00|6747.7|6720.7|6743.1|6716.1|6751.6|6724.6|6743.1|6716.1|0
1631838000000|2021-09-17 00:20:00|6739.9|6712.9|6748.6|6721.6|6749.6|6722.6|6739.9|6712.9|0
1631838300000|2021-09-17 00:25:00|6750.5|6723.5|6746.3|6719.3|6750.5|6723.5|6745.3|6718.3|0
1631838600000|2021-09-17 00:30:00|6748.9|6721.9|6752.4|6725.4|6758.1|6731.1|6748.4|6721.4|0
1631838900000|2021-09-17 00:35:00|6751.5|6724.5|6747.9|6720.9|6752.2|6725.2|6746.9|6719.9|0
1631839200000|2021-09-17 00:40:00|6748.3|6721.3|6735.2|6708.4|6748.3|6721.3|6733.8|6707|0
1631839500000|2021-09-17 00:45:00|6734.8|6708|6727|6700.2|6735.4|6708.6|6727|6700.2|0
1631839800000|2021-09-17 00:50:00|6725.7|6698.9|6723.9|6697.1|6726.9|6700.1|6723.9|6697.1|0
1631840100000|2021-09-17 00:55:00|6723|6696.2|6727.1|6700.3|6727.1|6700.3|6719.3|6692.5|0
1631840400000|2021-09-17 01:00:00|6729.1|6702.3|6722.7|6695.9|6732.4|6705.6|6722.7|6695.9|0
1631840700000|2021-09-17 01:05:00|6724.5|6697.7|6732.1|6705.3|6732.1|6705.3|6723.7|6696.9|0
1631841000000|2021-09-17 01:10:00|6730.8|6704|6735.3|6708.5|6735.3|6708.5|6730.8|6704|0
1631841300000|2021-09-17 01:15:00|6735.4|6708.6|6724.9|6698.1|6736.1|6709.3|6724.9|6698.1|0
1631841600000|2021-09-17 01:20:00|6722.6|6695.8|6728.4|6701.6|6728.4|6701.6|6722.6|6695.8|0
1631841900000|2021-09-17 01:25:00|6729.1|6702.3|6722.4|6695.6|6729.7|6702.9|6722.4|6695.6|0
1631842200000|2021-09-17 01:30:00|6722.7|6695.9|6712.4|6685.6|6722.7|6695.9|6712.4|6685.6|0
1631842500000|2021-09-17 01:35:00|6711.7|6684.9|6720.2|6693.4|6720.9|6694.1|6711.7|6684.9|0
1631842800000|2021-09-17 01:40:00|6718.8|6692|6718.2|6691.4|6720.1|6693.3|6717.6|6690.8|0
1631843100000|2021-09-17 01:45:00|6717.2|6690.4|6728.1|6701.3|6728.1|6701.3|6717.2|6690.4|0
1631843400000|2021-09-17 01:50:00|6729.3|6702.5|6728|6701.2|6730.7|6703.9|6725.9|6699.1|0
1631843700000|2021-09-17 01:55:00|6729.7|6702.9|6729.5|6702.7|6729.7|6702.9|6726.2|6699.4|0
1631844000000|2021-09-17 02:00:00|6727.6|6700.8|6733.5|6706.7|6734.1|6707.3|6727.6|6700.8|0
1631844300000|2021-09-17 02:05:00|6732.2|6705.4|6734.1|6707.3|6736.9|6710.1|6730.3|6703.5|0
1631844600000|2021-09-17 02:10:00|6733.4|6706.6|6735.6|6708.8|6736.9|6710.1|6733.4|6706.6|0
1631844900000|2021-09-17 02:15:00|6738.8|6711.8|6740.6|6713.6|6741.8|6714.8|6738.8|6711.8|0
1631845200000|2021-09-17 02:20:00|6741.7|6714.7|6752.3|6725.3|6753.1|6726.1|6741.7|6714.7|0
1631845500000|2021-09-17 02:25:00|6752.4|6725.4|6749.1|6722.1|6752.7|6725.7|6749.1|6722.1|0
1631845800000|2021-09-17 02:30:00|6748.5|6721.5|6751.2|6724.2|6751.2|6724.2|6746.1|6719.1|0
1631846100000|2021-09-17 02:35:00|6750.7|6723.7|6754|6727|6754.1|6727.1|6750.7|6723.7|0
1631846400000|2021-09-17 02:40:00|6753.5|6726.5|6761.1|6734.1|6761.3|6734.3|6753.5|6726.5|0
1631846700000|2021-09-17 02:45:00|6762.2|6735.2|6756.5|6729.5|6762.4|6735.4|6756.5|6729.5|0
1631847000000|2021-09-17 02:50:00|6756.3|6729.3|6754|6727|6756.3|6729.3|6754|6727|0
1631847300000|2021-09-17 02:55:00|6756|6729|6750|6723|6756|6729|6750|6723|0
1631847600000|2021-09-17 03:00:00|6750.9|6723.9|6753.3|6726.3|6753.8|6726.8|6750.9|6723.9|0
1631847900000|2021-09-17 03:05:00|6754.1|6727.1|6755.5|6728.5|6757.4|6730.4|6754.1|6727.1|0
1631848200000|2021-09-17 03:10:00|6754.4|6727.4|6757|6730|6757.8|6730.8|6753.3|6726.3|0
1631848500000|2021-09-17 03:15:00|6757.8|6730.8|6754.7|6727.7|6758.5|6731.5|6753.9|6726.9|0
1631848800000|2021-09-17 03:20:00|6754.2|6727.2|6748.4|6721.4|6754.2|6727.2|6748.4|6721.4|0
1631849100000|2021-09-17 03:25:00|6748.1|6721.1|6748.2|6721.2|6749.6|6722.6|6747.9|6720.9|0
1631849400000|2021-09-17 03:30:00|6746.6|6719.6|6742.7|6715.7|6747.3|6720.3|6741.5|6714.5|0
1631849700000|2021-09-17 03:35:00|6742.2|6715.2|6745.1|6718.1|6746.4|6719.4|6741|6714|0
1631850000000|2021-09-17 03:40:00|6745.4|6718.4|6747|6720|6748.3|6721.3|6745.4|6718.4|0
1631850300000|2021-09-17 03:45:00|6746.2|6719.2|6744.9|6717.9|6747.4|6720.4|6743.5|6716.5|0
1631850600000|2021-09-17 03:50:00|6744.4|6717.4|6737.6|6710.8|6744.4|6717.4|6737.6|6710.8|0
1631850900000|2021-09-17 03:55:00|6738.7|6711.7|6735.6|6708.8|6739.5|6712.5|6734.8|6708|0
1631851200000|2021-09-17 04:00:00|6736.1|6709.3|6738.9|6711.9|6739.1|6712.1|6736.1|6709.3|0
1631851500000|2021-09-17 04:05:00|6739.3|6712.3|6743.3|6716.3|6744.9|6717.9|6739|6712|0
1631851800000|2021-09-17 04:10:00|6741.6|6714.6|6738.5|6711.6|6741.6|6714.6|6738.3|6711.5|0
1631852100000|2021-09-17 04:15:00|6739.1|6712.1|6730.9|6704.1|6739.1|6712.1|6730.9|6704.1|0
1631852400000|2021-09-17 04:20:00|6730.4|6703.6|6734.2|6707.4|6734.6|6707.8|6728.2|6701.4|0
1631852700000|2021-09-17 04:25:00|6733.4|6706.6|6730.5|6703.7|6734.6|6707.8|6730.3|6703.5|0
1631853000000|2021-09-17 04:30:00|6731.1|6704.3|6731.3|6704.5|6731.9|6705.1|6730|6703.2|0
1631853300000|2021-09-17 04:35:00|6730.1|6703.3|6731|6704.2|6731|6704.2|6729.3|6702.5|0
1631853600000|2021-09-17 04:40:00|6729.6|6702.8|6728|6701.2|6729.6|6702.8|6727.7|6700.9|0
1631853900000|2021-09-17 04:45:00|6727.9|6701.1|6730.2|6703.4|6731.5|6704.7|6725.2|6698.4|0
1631854200000|2021-09-17 04:50:00|6728.8|6702|6720.5|6693.7|6729.9|6703.1|6720.5|6693.7|0
1631854500000|2021-09-17 04:55:00|6719.5|6692.7|6715.1|6688.3|6719.5|6692.7|6714.4|6687.6|0
1631854800000|2021-09-17 05:00:00|6714.9|6688.1|6712.5|6685.7|6714.9|6688.1|6712.5|6685.7|0
1631855100000|2021-09-17 05:05:00|6713.1|6686.3|6725.9|6699.1|6725.9|6699.1|6711.8|6685|0
1631855400000|2021-09-17 05:10:00|6725.8|6699|6730.3|6703.5|6730.3|6703.5|6723|6696.2|0
1631855700000|2021-09-17 05:15:00|6731.9|6705.1|6733|6706.2|6733|6706.2|6730.7|6703.9|0
1631856000000|2021-09-17 05:20:00|6734.5|6707.7|6734.2|6707.4|6739.3|6712.3|6733.2|6706.4|0
1631856300000|2021-09-17 05:25:00|6733.4|6706.6|6740.5|6713.5|6740.5|6713.5|6732.3|6705.5|0
1631856600000|2021-09-17 05:30:00|6740.2|6713.2|6740.6|6713.6|6744.6|6717.6|6739.7|6712.7|0
1631856900000|2021-09-17 05:35:00|6740.1|6713.1|6743.3|6716.3|6748.5|6721.5|6740.1|6713.1|0
1631857200000|2021-09-17 05:40:00|6743.7|6716.7|6742.4|6715.4|6743.7|6716.7|6740.9|6713.9|0
1631857500000|2021-09-17 05:45:00|6743|6716|6742.7|6715.7|6745.1|6718.1|6742.3|6715.3|0
1631857800000|2021-09-17 05:50:00|6741.8|6714.8|6738.5|6711.6|6745.2|6718.2|6738.5|6711.6|0
1631858100000|2021-09-17 05:55:00|6739.7|6712.7|6732.9|6706.1|6739.7|6712.7|6729.3|6702.5|0
1632096600000|2021-09-20 00:10:00|6659.6|6633|6654.8|6628.2|6659.6|6633|6651.8|6625.2|0
1632096900000|2021-09-20 00:15:00|6660.3|6633.7|6669.7|6643.1|6669.8|6643.2|6660.1|6633.5|0
1632097200000|2021-09-20 00:20:00|6664.7|6638.1|6657.9|6631.3|6664.7|6638.1|6655.9|6629.3|0
1632097500000|2021-09-20 00:25:00|6658.4|6631.8|6683.8|6657.2|6683.8|6657.2|6656.8|6630.2|0
1632097800000|2021-09-20 00:30:00|6685.4|6658.8|6686.2|6659.6|6689.2|6662.4|6683.4|6656.8|0
1632098100000|2021-09-20 00:35:00|6688.8|6662|6689.1|6662.3|6692.5|6665.7|6687.3|6660.7|0
1632098400000|2021-09-20 00:40:00|6688.4|6661.7|6686.1|6659.5|6688.4|6661.7|6684.1|6657.5|0
1632098700000|2021-09-20 00:45:00|6685.4|6658.8|6691|6664.2|6692.3|6665.5|6685.4|6658.8|0
1632099000000|2021-09-20 00:50:00|6692|6665.2|6685.4|6658.8|6692|6665.2|6682.3|6655.7|0
1632099300000|2021-09-20 00:55:00|6684.5|6657.9|6694.3|6667.5|6694.3|6667.5|6684.1|6657.5|0
1632099600000|2021-09-20 01:00:00|6694|6667.2|6687|6660.4|6694|6667.2|6684.4|6657.8|0
1632099900000|2021-09-20 01:05:00|6688.8|6662|6683.2|6656.6|6690.4|6663.6|6683.2|6656.6|0
1632100200000|2021-09-20 01:10:00|6682.2|6655.6|6679.8|6653.2|6682.2|6655.6|6678.3|6651.7|0
1632100500000|2021-09-20 01:15:00|6680.2|6653.6|6682.2|6655.6|6682.2|6655.6|6679.6|6653|0
1632100800000|2021-09-20 01:20:00|6684.9|6658.3|6675.6|6649|6684.9|6658.3|6673.5|6646.9|0
1632101100000|2021-09-20 01:25:00|6676.4|6649.8|6674.9|6648.3|6677.9|6651.3|6674.8|6648.2|0
1632101400000|2021-09-20 01:30:00|6676.3|6649.7|6681.8|6655.2|6681.8|6655.2|6676.3|6649.7|0
1632101700000|2021-09-20 01:35:00|6685.7|6659.1|6688.4|6661.7|6688.4|6661.7|6684.4|6657.8|0
1632102000000|2021-09-20 01:40:00|6687.5|6660.9|6685.2|6658.6|6687.5|6660.9|6683.6|6657|0
1632102300000|2021-09-20 01:45:00|6683.1|6656.5|6678.2|6651.6|6683.1|6656.5|6677.8|6651.2|0
1632102600000|2021-09-20 01:50:00|6675.8|6649.2|6670.8|6644.2|6675.8|6649.2|6670.8|6644.2|0
1632102900000|2021-09-20 01:55:00|6671.1|6644.5|6673.6|6647|6674.2|6647.6|6670.4|6643.8|0
1632103200000|2021-09-20 02:00:00|6672.2|6645.6|6667.8|6641.2|6673.7|6647.1|6667.8|6641.2|0
1632103500000|2021-09-20 02:05:00|6667.7|6641.1|6670.1|6643.5|6670.1|6643.5|6667.7|6641.1|0
1632103800000|2021-09-20 02:10:00|6668.8|6642.2|6671.3|6644.7|6673.1|6646.5|6668.6|6642|0
1632104100000|2021-09-20 02:15:00|6671|6644.4|6663.4|6636.8|6671|6644.4|6661.8|6635.2|0
1632104400000|2021-09-20 02:20:00|6664.1|6637.5|6665.6|6639|6665.6|6639|6662.8|6636.2|0
1632104700000|2021-09-20 02:25:00|6666.6|6640|6666.5|6639.9|6666.7|6640.1|6664.1|6637.5|0
1632105000000|2021-09-20 02:30:00|6669.7|6643.1|6666.4|6639.8|6670.3|6643.7|6666.4|6639.8|0
1632105300000|2021-09-20 02:35:00|6666.7|6640.1|6666.3|6639.7|6666.7|6640.1|6663.6|6637|0
1632105600000|2021-09-20 02:40:00|6665.5|6638.9|6655.7|6629.1|6668.6|6642|6655.4|6628.8|0
1632105900000|2021-09-20 02:45:00|6655.6|6629|6646|6619.4|6656|6629.4|6646|6619.4|0
1632106200000|2021-09-20 02:50:00|6644.9|6618.3|6638.8|6612.2|6644.9|6618.3|6632.9|6606.5|0
1632106500000|2021-09-20 02:55:00|6639|6612.4|6630.1|6603.7|6639|6612.4|6630.1|6603.7|0
1632106800000|2021-09-20 03:00:00|6630.6|6604.2|6624.6|6598.2|6631.4|6605|6624.6|6598.2|0
1632107100000|2021-09-20 03:05:00|6621.6|6595.2|6616.1|6589.7|6623.3|6596.9|6616.1|6589.7|0
1632107400000|2021-09-20 03:10:00|6617.3|6590.9|6619|6592.6|6619|6592.6|6610.4|6584|0
1632107700000|2021-09-20 03:15:00|6621.4|6595|6616.2|6589.8|6623.5|6597.1|6616.2|6589.8|0
1632108000000|2021-09-20 03:20:00|6612.6|6586.2|6609.8|6583.4|6612.6|6586.2|6608.8|6582.4|0
1632108300000|2021-09-20 03:25:00|6612.4|6586|6608.9|6582.5|6612.4|6586|6608.9|6582.5|0
1632108600000|2021-09-20 03:30:00|6606.9|6580.5|6612.7|6586.3|6613.7|6587.3|6606.8|6580.4|0
1632108900000|2021-09-20 03:35:00|6616.8|6590.4|6616.8|6590.4|6618.1|6591.7|6616.7|6590.3|0
1632109200000|2021-09-20 03:40:00|6617.2|6590.8|6630.1|6603.7|6630.2|6603.8|6615.7|6589.3|0
1632109500000|2021-09-20 03:45:00|6632.8|6606.4|6632.3|6605.9|6633.6|6607.2|6628|6601.6|0
1632109800000|2021-09-20 03:50:00|6633.5|6607.1|6632.5|6606.1|6634.2|6607.8|6630.1|6603.7|0
1632110100000|2021-09-20 03:55:00|6634.5|6608.1|6637.3|6610.9|6638.5|6611.9|6634.5|6608.1|0
1632110400000|2021-09-20 04:00:00|6636.5|6610.1|6633|6606.6|6636.5|6610.1|6633|6606.6|0
1632110700000|2021-09-20 04:05:00|6630.8|6604.4|6625.3|6598.9|6630.8|6604.4|6624.7|6598.3|0
1632111000000|2021-09-20 04:10:00|6625.8|6599.4|6620.3|6593.9|6626.7|6600.3|6618.9|6592.5|0
1632111300000|2021-09-20 04:15:00|6620.9|6594.5|6614.1|6587.7|6620.9|6594.5|6614.1|6587.7|0
1632111600000|2021-09-20 04:20:00|6612.9|6586.5|6610.5|6584.1|6613.2|6586.8|6610.5|6584.1|0
1632111900000|2021-09-20 04:25:00|6609.8|6583.4|6603.5|6577.1|6609.8|6583.4|6603.5|6577.1|0
1632112200000|2021-09-20 04:30:00|6603.6|6577.2|6600.3|6573.9|6603.8|6577.4|6596.3|6569.9|0
1632112500000|2021-09-20 04:35:00|6599.2|6572.8|6587.5|6561.3|6599.2|6572.8|6587.5|6561.3|0
1632112800000|2021-09-20 04:40:00|6586.5|6560.3|6588.2|6561.9|6589.2|6562.8|6586.5|6560.3|0
1632113100000|2021-09-20 04:45:00|6588.4|6562|6594|6567.6|6596|6569.6|6588.4|6562|0
1632113400000|2021-09-20 04:50:00|6598.2|6571.8|6606|6579.6|6606|6579.6|6598.2|6571.8|0
1632113700000|2021-09-20 04:55:00|6604.5|6578.1|6601.7|6575.3|6604.5|6578.1|6600.8|6574.4|0
1632114000000|2021-09-20 05:00:00|6600.3|6573.9|6599.7|6573.3|6604|6577.6|6598.2|6571.8|0
1632114300000|2021-09-20 05:05:00|6598.7|6572.3|6594.9|6568.5|6601.6|6575.2|6594.9|6568.5|0
1632114600000|2021-09-20 05:10:00|6595.6|6569.2|6599|6572.6|6601|6574.6|6592.9|6566.5|0
1632114900000|2021-09-20 05:15:00|6600.3|6573.9|6600.9|6574.5|6603.7|6577.3|6600.1|6573.7|0
1632115200000|2021-09-20 05:20:00|6602.3|6575.9|6591.6|6565.2|6602.3|6575.9|6591.6|6565.2|0
1632115500000|2021-09-20 05:25:00|6590.5|6564.1|6595.5|6569.1|6596.4|6570|6590.5|6564.1|0
1632115800000|2021-09-20 05:30:00|6594.9|6568.5|6603.2|6576.8|6603.5|6577.1|6594.9|6568.5|0
1632116100000|2021-09-20 05:35:00|6601.7|6575.3|6598.2|6571.8|6602.1|6575.7|6597.4|6571|0
1632116400000|2021-09-20 05:40:00|6596.7|6570.3|6600.4|6574|6600.4|6574|6596.7|6570.3|0
1632116700000|2021-09-20 05:45:00|6600.5|6574.1|6609.1|6582.7|6609.1|6582.7|6599.9|6573.5|0
1632117000000|2021-09-20 05:50:00|6609.6|6583.2|6599.2|6572.8|6609.6|6583.2|6595.9|6569.5|0
1632117300000|2021-09-20 05:55:00|6597.7|6571.3|6602|6575.6|6602|6575.6|6593.6|6567.2|0
1632183000000|2021-09-21 00:10:00|6503.2|6477.2|6514.9|6488.9|6517|6491|6502.7|6476.7|0
1632183300000|2021-09-21 00:15:00|6517.8|6491.8|6530.8|6504.8|6530.8|6504.8|6517.3|6491.3|0
1632183600000|2021-09-21 00:20:00|6530|6504|6542.6|6516.4|6542.6|6516.4|6530|6504|0
1632183900000|2021-09-21 00:25:00|6543.7|6517.5|6522.9|6496.9|6543.7|6517.5|6520|6494|0
1632184200000|2021-09-21 00:30:00|6527|6501|6528.1|6502.1|6531.2|6505.2|6525.1|6499.1|0
1632184500000|2021-09-21 00:35:00|6528.4|6502.4|6526.6|6500.6|6538.7|6512.5|6526.5|6500.5|0
1632184800000|2021-09-21 00:40:00|6526.3|6500.3|6532.6|6506.6|6532.6|6506.6|6525.2|6499.2|0
1632185100000|2021-09-21 00:45:00|6535.5|6509.5|6534.8|6508.8|6535.9|6509.9|6527.2|6501.2|0
1632185400000|2021-09-21 00:50:00|6539.9|6513.7|6523|6497|6542|6515.8|6523|6497|0
1632185700000|2021-09-21 00:55:00|6526.2|6500.2|6525.2|6499.2|6530|6504|6523.5|6497.5|0
1632186000000|2021-09-21 01:00:00|6528.8|6502.8|6517.4|6491.4|6528.8|6502.8|6516.9|6490.9|0
1632186300000|2021-09-21 01:05:00|6517.3|6491.3|6521.6|6495.6|6524.1|6498.1|6516.4|6490.4|0
1632186600000|2021-09-21 01:10:00|6522.6|6496.6|6525.7|6499.7|6525.7|6499.7|6521.7|6495.7|0
1632186900000|2021-09-21 01:15:00|6526.4|6500.4|6532.1|6506.1|6533.2|6507.2|6525.7|6499.7|0
1632187200000|2021-09-21 01:20:00|6531.3|6505.3|6537.7|6511.7|6537.7|6511.7|6531.1|6505.1|0
1632187500000|2021-09-21 01:25:00|6537.2|6511.2|6528.4|6502.4|6541|6514.8|6525.1|6499.1|0
1632187800000|2021-09-21 01:30:00|6528.2|6502.2|6527.1|6501.1|6528.2|6502.2|6518.8|6492.8|0
1632188100000|2021-09-21 01:35:00|6527.8|6501.8|6531.5|6505.5|6537.3|6511.3|6527.8|6501.8|0
1632188400000|2021-09-21 01:40:00|6531.7|6505.7|6532.9|6506.9|6532.9|6506.9|6528.3|6502.3|0
1632188700000|2021-09-21 01:45:00|6530.6|6504.6|6528.5|6502.5|6530.8|6504.8|6526.4|6500.4|0
1632189000000|2021-09-21 01:50:00|6533|6507|6528.9|6502.9|6533|6507|6528.3|6502.3|0
1632189300000|2021-09-21 01:55:00|6529.3|6503.3|6532.7|6506.7|6532.7|6506.7|6529.3|6503.3|0
1632189600000|2021-09-21 02:00:00|6534|6508|6538.4|6512.2|6538.4|6512.2|6532.7|6506.7|0
1632189900000|2021-09-21 02:05:00|6536.8|6510.8|6541.8|6515.6|6543.1|6516.9|6536.8|6510.8|0
1632190200000|2021-09-21 02:10:00|6542.1|6515.9|6545.2|6519|6546.8|6520.6|6542.1|6515.9|0
1632190500000|2021-09-21 02:15:00|6545.1|6518.9|6538.7|6512.5|6545.1|6518.9|6537.2|6511.2|0
1632190800000|2021-09-21 02:20:00|6537.6|6511.6|6541.4|6515.2|6541.6|6515.4|6537.6|6511.6|0
1632191100000|2021-09-21 02:25:00|6541.2|6515|6546.1|6519.9|6546.5|6520.3|6541.2|6515|0
1632191400000|2021-09-21 02:30:00|6546|6519.8|6536.2|6510.2|6546.1|6519.9|6536.2|6510.2|0
1632191700000|2021-09-21 02:35:00|6538.5|6512.3|6542.5|6516.3|6543|6516.8|6537.7|6511.7|0
1632192000000|2021-09-21 02:40:00|6545.8|6519.6|6550.3|6524.1|6550.3|6524.1|6545.2|6519|0
1632192300000|2021-09-21 02:45:00|6549.6|6523.4|6555.6|6529.4|6555.6|6529.4|6549.6|6523.4|0
1632192600000|2021-09-21 02:50:00|6555.3|6529.1|6557|6530.8|6557.5|6531.3|6555.2|6529|0
1632192900000|2021-09-21 02:55:00|6557.9|6531.7|6566.6|6540.4|6566.6|6540.4|6557.9|6531.7|0
1632193200000|2021-09-21 03:00:00|6566|6539.8|6564.2|6538|6567.2|6541|6562.7|6536.5|0
1632193500000|2021-09-21 03:05:00|6563.9|6537.7|6562.9|6536.7|6566.1|6539.9|6562.9|6536.7|0
1632193800000|2021-09-21 03:10:00|6563|6536.8|6567.9|6541.7|6568.8|6542.6|6562|6535.8|0
1632194100000|2021-09-21 03:15:00|6568.4|6542.2|6556.1|6529.9|6568.9|6542.7|6556.1|6529.9|0
1632194400000|2021-09-21 03:20:00|6556.8|6530.6|6558.5|6532.3|6558.5|6532.3|6551.9|6525.7|0
1632194700000|2021-09-21 03:25:00|6559.3|6533.1|6553.4|6527.2|6559.3|6533.1|6553.4|6527.2|0
1632195000000|2021-09-21 03:30:00|6553.8|6527.6|6553.5|6527.3|6557|6530.8|6553.2|6527|0
1632195300000|2021-09-21 03:35:00|6552.5|6526.3|6552.1|6525.9|6554.5|6528.3|6552.1|6525.9|0
1632195600000|2021-09-21 03:40:00|6551.6|6525.4|6549|6522.8|6552.3|6526.1|6549|6522.8|0
1632195900000|2021-09-21 03:45:00|6550.7|6524.5|6558.5|6532.3|6561.2|6535|6550.7|6524.5|0
1632196200000|2021-09-21 03:50:00|6558.9|6532.7|6558.2|6532|6560|6533.8|6557|6530.8|0
1632196500000|2021-09-21 03:55:00|6557.9|6531.7|6557|6530.8|6558.6|6532.4|6556.2|6530|0
1632196800000|2021-09-21 04:00:00|6556.7|6530.5|6558.8|6532.6|6562.2|6536|6556.7|6530.5|0
1632197100000|2021-09-21 04:05:00|6557.1|6530.9|6554.7|6528.5|6557.2|6531|6554.3|6528.1|0
1632197400000|2021-09-21 04:10:00|6555.1|6528.9|6546.8|6520.6|6555.1|6528.9|6546.8|6520.6|0
1632197700000|2021-09-21 04:15:00|6547.3|6521.1|6548|6521.8|6548.8|6522.6|6547.3|6521.1|0
1632198000000|2021-09-21 04:20:00|6548.5|6522.3|6552.2|6526|6552.2|6526|6544.8|6518.6|0
1632198300000|2021-09-21 04:25:00|6551.5|6525.3|6556.3|6530.1|6556.3|6530.1|6550.2|6524|0
1632198600000|2021-09-21 04:30:00|6557.9|6531.7|6559.3|6533.1|6561.3|6535.1|6556.8|6530.6|0
1632198900000|2021-09-21 04:35:00|6560|6533.8|6559.1|6532.9|6561.5|6535.3|6557.5|6531.3|0
1632199200000|2021-09-21 04:40:00|6556.9|6530.7|6556.7|6530.5|6558.9|6532.7|6556|6529.8|0
1632199500000|2021-09-21 04:45:00|6556.3|6530.1|6553.6|6527.4|6557.1|6530.9|6553.6|6527.4|0
1632199800000|2021-09-21 04:50:00|6555.8|6529.6|6560.9|6534.7|6565.2|6539|6555.8|6529.6|0
1632200100000|2021-09-21 04:55:00|6559.7|6533.5|6557.7|6531.5|6561.9|6535.7|6557.7|6531.5|0
1632200400000|2021-09-21 05:00:00|6557.6|6531.4|6561.5|6535.3|6561.9|6535.7|6556.1|6529.9|0
1632200700000|2021-09-21 05:05:00|6561.8|6535.6|6554.2|6528|6562.4|6536.2|6554.2|6528|0
1632201000000|2021-09-21 05:10:00|6552.7|6526.5|6548.5|6522.3|6554.2|6528|6548.5|6522.3|0
1632201300000|2021-09-21 05:15:00|6548.6|6522.4|6544.7|6518.5|6549.1|6522.9|6544.7|6518.5|0
1632201600000|2021-09-21 05:20:00|6545.9|6519.7|6551.7|6525.5|6553.9|6527.7|6545.9|6519.7|0
1632201900000|2021-09-21 05:25:00|6549.1|6522.9|6559.1|6532.9|6559.1|6532.9|6549.1|6522.9|0
1632202200000|2021-09-21 05:30:00|6562.5|6536.3|6557.8|6531.6|6562.5|6536.3|6555.8|6529.6|0
1632202500000|2021-09-21 05:35:00|6556.7|6530.5|6563|6536.8|6565.7|6539.5|6556.7|6530.5|0
1632202800000|2021-09-21 05:40:00|6565.4|6539.2|6574.4|6548.2|6574.4|6548.2|6565.4|6539.2|0
1632203100000|2021-09-21 05:45:00|6574.3|6548.1|6561.4|6535.2|6574.3|6548.1|6561.4|6535.2|0
1632203400000|2021-09-21 05:50:00|6562.5|6536.3|6552.5|6526.3|6562.9|6536.7|6552.5|6526.3|0
1632203700000|2021-09-21 05:55:00|6553|6526.8|6557.3|6531.1|6558.3|6532.1|6552|6525.8|0
1632269400000|2021-09-22 00:10:00|6503.4|6477.4|6508|6482|6509.1|6483.1|6501|6475|0
1632269700000|2021-09-22 00:15:00|6510.5|6484.5|6519.9|6493.9|6519.9|6493.9|6507.7|6481.7|0
1632270000000|2021-09-22 00:20:00|6519.7|6493.7|6523.7|6497.7|6532.6|6506.6|6519.7|6493.7|0
1632270300000|2021-09-22 00:25:00|6521.3|6495.3|6527.1|6501.1|6527.1|6501.1|6521.3|6495.3|0
1632270600000|2021-09-22 00:30:00|6529|6503|6531.1|6505.1|6534.1|6508.1|6529|6503|0
1632270900000|2021-09-22 00:35:00|6530.4|6504.4|6539.5|6513.3|6539.5|6513.3|6528.2|6502.2|0
1632271200000|2021-09-22 00:40:00|6540.6|6514.4|6525.6|6499.6|6540.6|6514.4|6525.6|6499.6|0
1632271500000|2021-09-22 00:45:00|6526.8|6500.8|6532.9|6506.9|6539.5|6513.3|6526.8|6500.8|0
1632271800000|2021-09-22 00:50:00|6531.3|6505.3|6527.4|6501.4|6531.3|6505.3|6527.1|6501.1|0
1632272100000|2021-09-22 00:55:00|6523.6|6497.6|6517.9|6491.9|6523.6|6497.6|6517.6|6491.6|0
1632272400000|2021-09-22 01:00:00|6518.2|6492.2|6510.4|6484.4|6520.2|6494.2|6510.1|6484.1|0
1632272700000|2021-09-22 01:05:00|6509.5|6483.5|6510.3|6484.3|6516|6490|6507.6|6481.6|0
1632273000000|2021-09-22 01:10:00|6515.8|6489.8|6538.8|6512.6|6538.8|6512.6|6515.8|6489.8|0
1632273300000|2021-09-22 01:15:00|6539.9|6513.7|6543.7|6517.5|6546.2|6520|6539.9|6513.7|0
1632273600000|2021-09-22 01:20:00|6539.5|6513.3|6536.8|6510.8|6540.7|6514.5|6533.2|6507.2|0
1632273900000|2021-09-22 01:25:00|6540|6513.8|6541.7|6515.5|6541.7|6515.5|6537|6511|0
1632274200000|2021-09-22 01:30:00|6540.6|6514.4|6552.9|6526.7|6552.9|6526.7|6540.6|6514.4|0
1632274500000|2021-09-22 01:35:00|6553.3|6527.1|6555.9|6529.7|6555.9|6529.7|6552.7|6526.5|0
1632274800000|2021-09-22 01:40:00|6555.3|6529.1|6558.9|6532.7|6561.2|6535|6555.3|6529.1|0
1632275100000|2021-09-22 01:45:00|6559.9|6533.7|6561.7|6535.5|6563.8|6537.6|6559.9|6533.7|0
1632275400000|2021-09-22 01:50:00|6560.3|6534.1|6558.4|6532.2|6562.7|6536.5|6557.9|6531.7|0
1632275700000|2021-09-22 01:55:00|6558.6|6532.4|6554.4|6528.2|6558.6|6532.4|6548.7|6522.5|0
1632276000000|2021-09-22 02:00:00|6555.7|6529.5|6552.1|6525.9|6558.5|6532.3|6551.3|6525.1|0
1632276300000|2021-09-22 02:05:00|6551.8|6525.6|6549.3|6523.1|6552.7|6526.5|6544.5|6518.3|0
1632276600000|2021-09-22 02:10:00|6549.5|6523.3|6555|6528.8|6555|6528.8|6549.4|6523.2|0
1632276900000|2021-09-22 02:15:00|6555.7|6529.5|6560.2|6534|6560.2|6534|6554.4|6528.2|0
1632277200000|2021-09-22 02:20:00|6560.3|6534.1|6561.1|6534.9|6563.6|6537.4|6560.3|6534.1|0
1632277500000|2021-09-22 02:25:00|6562.7|6536.5|6566.7|6540.5|6566.7|6540.5|6562.4|6536.2|0
1632277800000|2021-09-22 02:30:00|6567.4|6541.2|6563.3|6537.1|6567.4|6541.2|6563.3|6537.1|0
1632278100000|2021-09-22 02:35:00|6562.9|6536.7|6560.3|6534.1|6562.9|6536.7|6558.7|6532.5|0
1632278400000|2021-09-22 02:40:00|6561|6534.8|6563.2|6537|6563.2|6537|6560.9|6534.7|0
1632278700000|2021-09-22 02:45:00|6562.3|6536.1|6560|6533.8|6562.6|6536.4|6559.9|6533.7|0
1632279000000|2021-09-22 02:50:00|6560.3|6534.1|6561|6534.8|6562.5|6536.3|6560.1|6533.9|0
1632279300000|2021-09-22 02:55:00|6560|6533.8|6557.4|6531.2|6560|6533.8|6552.7|6526.5|0
1632279600000|2021-09-22 03:00:00|6557.2|6531|6557.3|6531.1|6558.1|6531.9|6557|6530.8|0
1632279900000|2021-09-22 03:05:00|6555.9|6529.7|6563.4|6537.2|6563.4|6537.2|6555.9|6529.7|0
1632280200000|2021-09-22 03:10:00|6562.9|6536.7|6564.9|6538.7|6565.9|6539.7|6562.9|6536.7|0
1632280500000|2021-09-22 03:15:00|6565.2|6539|6567.2|6541|6567.8|6541.6|6565.2|6539|0
1632280800000|2021-09-22 03:20:00|6567.7|6541.5|6569.5|6543.3|6570.1|6543.9|6567.7|6541.5|0
1632281100000|2021-09-22 03:25:00|6570.2|6544|6571.4|6545.2|6571.4|6545.2|6569.6|6543.4|0
1632281400000|2021-09-22 03:30:00|6571.1|6544.9|6568.5|6542.3|6571.2|6545|6568.5|6542.3|0
1632281700000|2021-09-22 03:35:00|6568.3|6542.1|6572.3|6546.1|6572.3|6546.1|6568.3|6542.1|0
1632282000000|2021-09-22 03:40:00|6572.9|6546.7|6570|6543.8|6572.9|6546.7|6568.7|6542.5|0
1632282300000|2021-09-22 03:45:00|6570.7|6544.5|6564.1|6537.9|6570.7|6544.5|6564.1|6537.9|0
1632282600000|2021-09-22 03:50:00|6563.6|6537.4|6573|6546.8|6573|6546.8|6563.6|6537.4|0
1632282900000|2021-09-22 03:55:00|6571.9|6545.7|6560.1|6533.9|6571.9|6545.7|6559.2|6533|0
1632283200000|2021-09-22 04:00:00|6559.7|6533.5|6560.7|6534.5|6560.7|6534.5|6558.4|6532.2|0
1632283500000|2021-09-22 04:05:00|6560.3|6534.1|6559.5|6533.3|6561|6534.8|6556.5|6530.3|0
1632283800000|2021-09-22 04:10:00|6559.4|6533.2|6558.6|6532.4|6559.6|6533.4|6557|6530.8|0
1632284100000|2021-09-22 04:15:00|6558.4|6532.2|6552.9|6526.7|6558.4|6532.2|6552.9|6526.7|0
1632284400000|2021-09-22 04:20:00|6552.8|6526.6|6548.8|6522.6|6553.6|6527.4|6547.9|6521.7|0
1632284700000|2021-09-22 04:25:00|6548.4|6522.2|6547.5|6521.3|6549.4|6523.2|6547.3|6521.1|0
1632285000000|2021-09-22 04:30:00|6546.9|6520.7|6544.9|6518.7|6547.8|6521.6|6544.9|6518.7|0
1632285300000|2021-09-22 04:35:00|6545|6518.8|6539.9|6513.7|6545.4|6519.2|6539.9|6513.7|0
1632285600000|2021-09-22 04:40:00|6540.2|6514|6538.8|6512.6|6540.2|6514|6537.9|6511.9|0
1632285900000|2021-09-22 04:45:00|6537.6|6511.6|6542.4|6516.2|6542.4|6516.2|6537.5|6511.5|0
1632286200000|2021-09-22 04:50:00|6542.8|6516.6|6539.8|6513.6|6542.8|6516.6|6538.2|6512|0
1632286500000|2021-09-22 04:55:00|6539.3|6513.1|6538.9|6512.7|6540.5|6514.3|6538.7|6512.5|0
1632286800000|2021-09-22 05:00:00|6539.7|6513.5|6539.6|6513.4|6539.7|6513.5|6536.1|6510.1|0
1632287100000|2021-09-22 05:05:00|6540.5|6514.3|6537.5|6511.5|6540.5|6514.3|6531.8|6505.8|0
1632287400000|2021-09-22 05:10:00|6539.7|6513.5|6537.2|6511.2|6539.7|6513.5|6537.1|6511.1|0
1632287700000|2021-09-22 05:15:00|6536.7|6510.7|6544.1|6517.9|6544.1|6517.9|6536.7|6510.7|0
1632288000000|2021-09-22 05:20:00|6548|6521.8|6554.3|6528.1|6554.3|6528.1|6548|6521.8|0
1632288300000|2021-09-22 05:25:00|6555.4|6529.2|6550.7|6524.5|6555.4|6529.2|6550.5|6524.3|0
1632288600000|2021-09-22 05:30:00|6548.8|6522.6|6548.6|6522.4|6554|6527.8|6548.6|6522.4|0
1632288900000|2021-09-22 05:35:00|6545|6518.8|6545.8|6519.6|6546.3|6520.1|6543.1|6516.9|0
1632289200000|2021-09-22 05:40:00|6542.9|6516.7|6542.5|6516.3|6544.2|6518|6540.7|6514.5|0
1632289500000|2021-09-22 05:45:00|6541.2|6515|6539.3|6513.1|6542.2|6516|6539.3|6513.1|0
1632289800000|2021-09-22 05:50:00|6538.6|6512.4|6530.6|6504.6|6538.6|6512.4|6530.6|6504.6|0
1632290100000|2021-09-22 05:55:00|6529.5|6503.5|6527.3|6501.3|6529.5|6503.5|6525.4|6499.4|0
1632355800000|2021-09-23 00:10:00|6582.5|6556.3|6583.9|6557.7|6593.5|6567.1|6578.9|6552.7|0
1632356100000|2021-09-23 00:15:00|6584.7|6558.5|6589.9|6563.5|6594.3|6567.9|6584.7|6558.5|0
1632356400000|2021-09-23 00:20:00|6595|6568.6|6598.1|6571.7|6604.2|6577.8|6595|6568.6|0
1632356700000|2021-09-23 00:25:00|6601.1|6574.7|6602.6|6576.2|6604.2|6577.8|6601.1|6574.7|0
1632357000000|2021-09-23 00:30:00|6603.2|6576.8|6604.6|6578.2|6609|6582.6|6601.9|6575.5|0
1632357300000|2021-09-23 00:35:00|6601.5|6575.1|6597.6|6571.2|6601.5|6575.1|6597.4|6571|0
1632357600000|2021-09-23 00:40:00|6597.5|6571.1|6603|6576.6|6603.4|6577|6597|6570.6|0
1632357900000|2021-09-23 00:45:00|6603.5|6577.1|6606.7|6580.3|6607.5|6581.1|6603.5|6577.1|0
1632358200000|2021-09-23 00:50:00|6605.6|6579.2|6607|6580.6|6607|6580.6|6604.7|6578.3|0
1632358500000|2021-09-23 00:55:00|6606.2|6579.8|6612.5|6586.1|6612.5|6586.1|6604.5|6578.1|0
1632358800000|2021-09-23 01:00:00|6612.7|6586.3|6608.7|6582.3|6615.6|6589.2|6607.7|6581.3|0
1632359100000|2021-09-23 01:05:00|6609.3|6582.9|6614.8|6588.4|6615.6|6589.2|6609.3|6582.9|0
1632359400000|2021-09-23 01:10:00|6614.9|6588.5|6619.8|6593.4|6619.8|6593.4|6613.8|6587.4|0
1632359700000|2021-09-23 01:15:00|6618.9|6592.5|6616|6589.6|6621.3|6594.9|6616|6589.6|0
1632360000000|2021-09-23 01:20:00|6617.6|6591.2|6620|6593.6|6622.3|6595.9|6617.6|6591.2|0
1632360300000|2021-09-23 01:25:00|6619.4|6593|6621.8|6595.4|6626.2|6599.8|6619.4|6593|0
1632360600000|2021-09-23 01:30:00|6623.1|6596.7|6631.4|6605|6632.7|6606.3|6623.1|6596.7|0
1632360900000|2021-09-23 01:35:00|6630.5|6604.1|6624.2|6597.8|6631.8|6605.4|6624.2|6597.8|0
1632361200000|2021-09-23 01:40:00|6622.3|6595.9|6622.1|6595.7|6623.1|6596.7|6620.3|6593.9|0
1632361500000|2021-09-23 01:45:00|6622.7|6596.3|6621.2|6594.8|6622.7|6596.3|6620.2|6593.8|0
1632361800000|2021-09-23 01:50:00|6622.3|6595.9|6621|6594.6|6623|6596.6|6621|6594.6|0
1632362100000|2021-09-23 01:55:00|6622.1|6595.7|6614|6587.6|6622.1|6595.7|6614|6587.6|0
1632362400000|2021-09-23 02:00:00|6614.3|6587.9|6617.2|6590.8|6617.2|6590.8|6611.2|6584.8|0
1632362700000|2021-09-23 02:05:00|6617.9|6591.5|6614.3|6587.9|6617.9|6591.5|6613|6586.6|0
1632363000000|2021-09-23 02:10:00|6615.6|6589.2|6619|6592.6|6619|6592.6|6615.6|6589.2|0
1632363300000|2021-09-23 02:15:00|6617.9|6591.5|6615.3|6588.9|6619.2|6592.8|6615.3|6588.9|0
1632363600000|2021-09-23 02:20:00|6615.6|6589.2|6614.9|6588.5|6618|6591.6|6613.1|6586.7|0
1632363900000|2021-09-23 02:25:00|6613.9|6587.5|6611.9|6585.5|6613.9|6587.5|6607.6|6581.2|0
1632364200000|2021-09-23 02:30:00|6611.5|6585.1|6608.4|6582|6613|6586.6|6606.7|6580.3|0
1632364500000|2021-09-23 02:35:00|6608|6581.6|6605.9|6579.5|6611.5|6585.1|6605.9|6579.5|0
1632364800000|2021-09-23 02:40:00|6606.1|6579.7|6607.4|6581|6607.4|6581|6604.7|6578.3|0
1632365100000|2021-09-23 02:45:00|6607.7|6581.3|6610.8|6584.4|6610.8|6584.4|6606.6|6580.2|0
1632365400000|2021-09-23 02:50:00|6610.1|6583.7|6612.5|6586.1|6612.5|6586.1|6609.1|6582.7|0
1632365700000|2021-09-23 02:55:00|6612.3|6585.9|6618.2|6591.8|6618.2|6591.8|6612.3|6585.9|0
1632366000000|2021-09-23 03:00:00|6618|6591.6|6620.1|6593.7|6620.1|6593.7|6618|6591.6|0
1632366300000|2021-09-23 03:05:00|6623.5|6597.1|6625.3|6598.9|6625.7|6599.3|6623|6596.6|0
1632366600000|2021-09-23 03:10:00|6625.2|6598.8|6625.9|6599.5|6625.9|6599.5|6623.2|6596.8|0
1632366900000|2021-09-23 03:15:00|6626.3|6599.9|6621.7|6595.3|6626.3|6599.9|6621.7|6595.3|0
1632367200000|2021-09-23 03:20:00|6622.6|6596.2|6620.3|6593.9|6624.6|6598.2|6620.3|6593.9|0
1632367500000|2021-09-23 03:25:00|6619.9|6593.5|6617.2|6590.8|6621.8|6595.4|6617.2|6590.8|0
1632367800000|2021-09-23 03:30:00|6618|6591.6|6614.5|6588.1|6620.4|6594|6614.5|6588.1|0
1632368100000|2021-09-23 03:35:00|6614|6587.6|6614.1|6587.7|6617.4|6591|6614|6587.6|0
1632368400000|2021-09-23 03:40:00|6613.9|6587.5|6611.3|6584.9|6614.3|6587.9|6611.3|6584.9|0
1632368700000|2021-09-23 03:45:00|6611.8|6585.4|6613.4|6587|6613.4|6587|6610.2|6583.8|0
1632369000000|2021-09-23 03:50:00|6613.6|6587.2|6614.3|6587.9|6614.3|6587.9|6612.1|6585.7|0
1632369300000|2021-09-23 03:55:00|6614.6|6588.2|6612.7|6586.3|6616.5|6590.1|6612.3|6585.9|0
1632369600000|2021-09-23 04:00:00|6613.5|6587.1|6612.4|6586|6614.6|6588.2|6611.8|6585.4|0
1632369900000|2021-09-23 04:05:00|6612|6585.6|6609.2|6582.8|6612|6585.6|6607.7|6581.3|0
1632370200000|2021-09-23 04:10:00|6606.8|6580.4|6609.7|6583.3|6610.3|6583.9|6606.8|6580.4|0
1632370500000|2021-09-23 04:15:00|6610.3|6583.9|6612.1|6585.7|6612.1|6585.7|6609.2|6582.8|0
1632370800000|2021-09-23 04:20:00|6610.9|6584.5|6611.8|6585.4|6613.6|6587.2|6610.9|6584.5|0
1632371100000|2021-09-23 04:25:00|6611.1|6584.7|6607.2|6580.8|6611.1|6584.7|6607.2|6580.8|0
1632371400000|2021-09-23 04:30:00|6608.2|6581.8|6607.2|6580.8|6608.6|6582.2|6607.1|6580.7|0
1632371700000|2021-09-23 04:35:00|6607.5|6581.1|6606.8|6580.4|6608.2|6581.8|6606.8|6580.4|0
1632372000000|2021-09-23 04:40:00|6607.6|6581.2|6605.4|6579|6608.4|6582|6603.5|6577.1|0
1632372300000|2021-09-23 04:45:00|6606.2|6579.8|6611.4|6585|6612.1|6585.7|6606.2|6579.8|0
1632372600000|2021-09-23 04:50:00|6611.2|6584.8|6611.6|6585.2|6612.9|6586.5|6610.5|6584.1|0
1632372900000|2021-09-23 04:55:00|6612.2|6585.8|6611.9|6585.5|6614.1|6587.7|6611|6584.6|0
1632373200000|2021-09-23 05:00:00|6610.8|6584.4|6614.4|6588|6614.4|6588|6610.8|6584.4|0
1632373500000|2021-09-23 05:05:00|6614.1|6587.7|6614.5|6588.1|6614.8|6588.4|6612.7|6586.3|0
1632373800000|2021-09-23 05:10:00|6614.8|6588.4|6610.5|6584.1|6615.4|6589|6610.5|6584.1|0
1632374100000|2021-09-23 05:15:00|6610.7|6584.3|6614|6587.6|6615|6588.6|6610.7|6584.3|0
1632374400000|2021-09-23 05:20:00|6614.6|6588.2|6610.6|6584.2|6614.9|6588.5|6609.6|6583.2|0
1632374700000|2021-09-23 05:25:00|6611.1|6584.7|6614.2|6587.8|6614.8|6588.4|6611.1|6584.7|0
1632375000000|2021-09-23 05:30:00|6613.8|6587.4|6619.8|6593.4|6619.8|6593.4|6613.8|6587.4|0
1632375300000|2021-09-23 05:35:00|6619.6|6593.2|6626|6599.6|6626|6599.6|6619.6|6593.2|0
1632375600000|2021-09-23 05:40:00|6626.4|6600|6619.1|6592.7|6626.4|6600|6618.7|6592.3|0
1632375900000|2021-09-23 05:45:00|6620.5|6594.1|6620.5|6594.1|6621|6594.6|6618.8|6592.4|0
1632376200000|2021-09-23 05:50:00|6620.9|6594.5|6622.5|6596.1|6623.1|6596.7|6620.9|6594.5|0
1632376500000|2021-09-23 05:55:00|6621.9|6595.5|6622.9|6596.5|6623|6596.6|6620.2|6593.8|0
1632442200000|2021-09-24 00:10:00|6634.3|6607.9|6648.5|6621.9|6654.3|6627.7|6634.3|6607.9|0
1632442500000|2021-09-24 00:15:00|6644.7|6618.1|6637.8|6611.4|6646.1|6619.5|6637.6|6611.2|0
1632442800000|2021-09-24 00:20:00|6640.2|6613.6|6652.5|6625.9|6653.2|6626.6|6640.2|6613.6|0
1632443100000|2021-09-24 00:25:00|6653.6|6627|6650.6|6624|6657.4|6630.8|6650.6|6624|0
1632443400000|2021-09-24 00:30:00|6651.9|6625.3|6660.9|6634.3|6660.9|6634.3|6651.9|6625.3|0
1632443700000|2021-09-24 00:35:00|6658.1|6631.5|6654|6627.4|6659.8|6633.2|6653.7|6627.1|0
1632444000000|2021-09-24 00:40:00|6653.9|6627.3|6656.5|6629.9|6659.8|6633.2|6652.5|6625.9|0
1632444300000|2021-09-24 00:45:00|6655|6628.4|6652.4|6625.8|6656|6629.4|6652.4|6625.8|0
1632444600000|2021-09-24 00:50:00|6650.6|6624|6644.1|6617.5|6651|6624.4|6644|6617.4|0
1632444900000|2021-09-24 00:55:00|6645|6618.4|6647|6620.4|6648.1|6621.5|6645|6618.4|0
1632445200000|2021-09-24 01:00:00|6647.3|6620.7|6637.7|6611.3|6648.6|6622|6637.7|6611.3|0
1632445500000|2021-09-24 01:05:00|6634.9|6608.5|6633.8|6607.4|6640.3|6613.7|6633.8|6607.4|0
1632445800000|2021-09-24 01:10:00|6630.6|6604.2|6630.4|6604|6634.7|6608.3|6630.2|6603.8|0
1632446100000|2021-09-24 01:15:00|6630.8|6604.4|6633|6606.6|6633|6606.6|6630.6|6604.2|0
1632446400000|2021-09-24 01:20:00|6632.3|6605.9|6629.2|6602.8|6634.3|6607.9|6629.2|6602.8|0
1632446700000|2021-09-24 01:25:00|6628.4|6602|6631.1|6604.7|6631.5|6605.1|6628.4|6602|0
1632447000000|2021-09-24 01:30:00|6631.4|6605|6634.1|6607.7|6636|6609.6|6631.4|6605|0
1632447300000|2021-09-24 01:35:00|6633.8|6607.4|6641.3|6614.7|6641.3|6614.7|6633.8|6607.4|0
1632447600000|2021-09-24 01:40:00|6639.2|6612.6|6636.4|6610|6641.7|6615.1|6636.4|6610|0
1632447900000|2021-09-24 01:45:00|6637.2|6610.8|6629|6602.6|6637.2|6610.8|6629|6602.6|0
1632448200000|2021-09-24 01:50:00|6626.4|6600|6629.4|6603|6630.5|6604.1|6626.4|6600|0
1632448500000|2021-09-24 01:55:00|6629.2|6602.8|6621.4|6595|6629.2|6602.8|6621.4|6595|0
1632448800000|2021-09-24 02:00:00|6621.7|6595.3|6623|6596.6|6623.9|6597.5|6621.7|6595.3|0
1632449100000|2021-09-24 02:05:00|6623.8|6597.4|6627.2|6600.8|6627.2|6600.8|6623.8|6597.4|0
1632449400000|2021-09-24 02:10:00|6629|6602.6|6629.7|6603.3|6629.7|6603.3|6627.6|6601.2|0
1632449700000|2021-09-24 02:15:00|6630.7|6604.3|6630.1|6603.7|6630.8|6604.4|6629.9|6603.5|0
1632450000000|2021-09-24 02:20:00|6630.4|6604|6629.5|6603.1|6630.4|6604|6628|6601.6|0
1632450300000|2021-09-24 02:25:00|6628.6|6602.2|6627.9|6601.5|6628.6|6602.2|6624.5|6598.1|0
1632450600000|2021-09-24 02:30:00|6627.6|6601.2|6625.6|6599.2|6627.6|6601.2|6625.2|6598.8|0
1632450900000|2021-09-24 02:35:00|6625.4|6599|6625.7|6599.3|6627.5|6601.1|6624.7|6598.3|0
1632451200000|2021-09-24 02:40:00|6626.3|6599.9|6630.9|6604.5|6631.9|6605.5|6626.3|6599.9|0
1632451500000|2021-09-24 02:45:00|6631.5|6605.1|6625.9|6599.5|6631.5|6605.1|6625.9|6599.5|0
1632451800000|2021-09-24 02:50:00|6624.4|6598|6626.9|6600.5|6628.6|6602.2|6624.4|6598|0
1632452100000|2021-09-24 02:55:00|6627.8|6601.4|6625.7|6599.3|6629.1|6602.7|6625.7|6599.3|0
1632452400000|2021-09-24 03:00:00|6625.6|6599.2|6628.8|6602.4|6630|6603.6|6625.6|6599.2|0
1632452700000|2021-09-24 03:05:00|6629.2|6602.8|6630.7|6604.3|6630.7|6604.3|6628.3|6601.9|0
1632453000000|2021-09-24 03:10:00|6630.3|6603.9|6627.7|6601.3|6631.2|6604.8|6627.7|6601.3|0
1632453300000|2021-09-24 03:15:00|6628.4|6602|6630.9|6604.5|6630.9|6604.5|6628|6601.6|0
1632453600000|2021-09-24 03:20:00|6630.1|6603.7|6630.9|6604.5|6631.8|6605.4|6628.8|6602.4|0
1632453900000|2021-09-24 03:25:00|6632|6605.6|6633.2|6606.8|6633.5|6607.1|6631.7|6605.3|0
1632454200000|2021-09-24 03:30:00|6633.4|6607|6633.5|6607.1|6634.7|6608.3|6632.2|6605.8|0
1632454500000|2021-09-24 03:35:00|6633.7|6607.3|6628.3|6601.9|6633.7|6607.3|6627.4|6601|0
1632454800000|2021-09-24 03:40:00|6629.2|6602.8|6630.3|6603.9|6630.9|6604.5|6629.2|6602.8|0
1632455100000|2021-09-24 03:45:00|6630.1|6603.7|6631.5|6605.1|6631.6|6605.2|6628.6|6602.2|0
1632455400000|2021-09-24 03:50:00|6632.5|6606.1|6629.9|6603.5|6632.5|6606.1|6629.5|6603.1|0
1632455700000|2021-09-24 03:55:00|6630.4|6604|6628.3|6601.9|6630.4|6604|6627.4|6601|0
1632456000000|2021-09-24 04:00:00|6628.4|6602|6630.2|6603.8|6630.2|6603.8|6627.1|6600.7|0
1632456300000|2021-09-24 04:05:00|6630.4|6604|6630.5|6604.1|6632.8|6606.4|6630.2|6603.8|0
1632456600000|2021-09-24 04:10:00|6632.3|6605.9|6629.6|6603.2|6632.3|6605.9|6629.6|6603.2|0
1632456900000|2021-09-24 04:15:00|6630.3|6603.9|6630.6|6604.2|6630.6|6604.2|6628.7|6602.3|0
1632457200000|2021-09-24 04:20:00|6631.3|6604.9|6632.8|6606.4|6632.8|6606.4|6630|6603.6|0
1632457500000|2021-09-24 04:25:00|6634.6|6608.2|6637.6|6611.2|6637.6|6611.2|6634.6|6608.2|0
1632457800000|2021-09-24 04:30:00|6638.7|6612.1|6634.8|6608.4|6638.7|6612.1|6634.8|6608.4|0
1632458100000|2021-09-24 04:35:00|6633.2|6606.8|6637.9|6611.5|6639|6612.4|6633.2|6606.8|0
1632458400000|2021-09-24 04:40:00|6638.6|6612|6645.2|6618.6|6645.2|6618.6|6638.6|6612|0
1632458700000|2021-09-24 04:45:00|6644.1|6617.5|6643.3|6616.7|6645.8|6619.2|6643.3|6616.7|0
1632459000000|2021-09-24 04:50:00|6643|6616.4|6644.5|6617.9|6644.6|6618|6642.9|6616.3|0
1632459300000|2021-09-24 04:55:00|6645.4|6618.8|6648.1|6621.5|6648.1|6621.5|6645.3|6618.7|0
1632459600000|2021-09-24 05:00:00|6647.9|6621.3|6647.5|6620.9|6648.5|6621.9|6646.2|6619.6|0
1632459900000|2021-09-24 05:05:00|6648|6621.4|6650|6623.4|6650.5|6623.9|6648|6621.4|0
1632460200000|2021-09-24 05:10:00|6649.5|6622.9|6650.8|6624.2|6651.1|6624.5|6647.7|6621.1|0
1632460500000|2021-09-24 05:15:00|6651.2|6624.6|6652.4|6625.8|6652.8|6626.2|6649.4|6622.8|0
1632460800000|2021-09-24 05:20:00|6652.2|6625.6|6648.2|6621.6|6652.3|6625.7|6648.2|6621.6|0
1632461100000|2021-09-24 05:25:00|6649|6622.4|6645.1|6618.5|6649|6622.4|6645|6618.4|0
1632461400000|2021-09-24 05:30:00|6646|6619.4|6647.3|6620.7|6647.6|6621|6644.3|6617.7|0
1632461700000|2021-09-24 05:35:00|6647.8|6621.2|6647.5|6620.9|6649.2|6622.6|6646.9|6620.3|0
1632462000000|2021-09-24 05:40:00|6647.4|6620.8|6642.9|6616.3|6647.4|6620.8|6642.9|6616.3|0
1632462300000|2021-09-24 05:45:00|6644.2|6617.6|6645.6|6619|6645.7|6619.1|6642.8|6616.2|0
1632462600000|2021-09-24 05:50:00|6645.1|6618.5|6646.1|6619.5|6646.7|6620.1|6645.1|6618.5|0
1632462900000|2021-09-24 05:55:00|6643.9|6617.3|6644.9|6618.3|6644.9|6618.3|6639.7|6613.1|0
1632701400000|2021-09-27 00:10:00|6711.5|6684.7|6718.5|6691.7|6718.5|6691.7|6699.4|6672.6|0
1632701700000|2021-09-27 00:15:00|6726.3|6699.5|6726.2|6699.4|6726.7|6699.9|6722.4|6695.6|0
1632702000000|2021-09-27 00:20:00|6723.7|6696.9|6730.4|6703.6|6733.3|6706.5|6721|6694.2|0
1632702300000|2021-09-27 00:25:00|6730.5|6703.7|6743.7|6716.7|6743.7|6716.7|6730.5|6703.7|0
1632702600000|2021-09-27 00:30:00|6742.5|6715.5|6740.7|6713.7|6742.5|6715.5|6736.8|6710|0
1632702900000|2021-09-27 00:35:00|6742.3|6715.3|6740.8|6713.8|6742.7|6715.7|6739.4|6712.4|0
1632703200000|2021-09-27 00:40:00|6740.3|6713.3|6741.2|6714.2|6747.3|6720.3|6740|6713|0
1632703500000|2021-09-27 00:45:00|6739.7|6712.7|6746.2|6719.2|6747.5|6720.5|6739.3|6712.3|0
1632703800000|2021-09-27 00:50:00|6744.2|6717.2|6749.3|6722.3|6749.3|6722.3|6743.4|6716.4|0
1632704100000|2021-09-27 00:55:00|6749.4|6722.4|6738.5|6711.6|6750.1|6723.1|6738.5|6711.6|0
1632704400000|2021-09-27 01:00:00|6739.2|6712.2|6739|6712|6741.3|6714.3|6736.8|6710|0
1632704700000|2021-09-27 01:05:00|6740.4|6713.4|6739.6|6712.6|6743.4|6716.4|6737.4|6710.6|0
1632705000000|2021-09-27 01:10:00|6739.5|6712.5|6729.5|6702.7|6739.5|6712.5|6729.5|6702.7|0
1632705300000|2021-09-27 01:15:00|6728.8|6702|6726.8|6700|6730.7|6703.9|6725.2|6698.4|0
1632705600000|2021-09-27 01:20:00|6726.9|6700.1|6717.8|6691|6728.1|6701.3|6717.6|6690.8|0
1632705900000|2021-09-27 01:25:00|6717.3|6690.5|6718.7|6691.9|6721.1|6694.3|6716.4|6689.6|0
1632706200000|2021-09-27 01:30:00|6719.1|6692.3|6718.1|6691.3|6721.5|6694.7|6716.2|6689.4|0
1632706500000|2021-09-27 01:35:00|6719.1|6692.3|6732.5|6705.7|6732.5|6705.7|6719.1|6692.3|0
1632706800000|2021-09-27 01:40:00|6733|6706.2|6732.1|6705.3|6733|6706.2|6732.1|6705.3|0
1632707100000|2021-09-27 01:45:00|6731.4|6704.6|6728.1|6701.3|6731.4|6704.6|6728.1|6701.3|0
1632707400000|2021-09-27 01:50:00|6729.9|6703.1|6732.8|6706|6732.8|6706|6727.2|6700.4|0
1632707700000|2021-09-27 01:55:00|6735|6708.2|6735.5|6708.7|6735.5|6708.7|6734.2|6707.4|0
1632708000000|2021-09-27 02:00:00|6736.8|6710|6739.8|6712.8|6740.7|6713.7|6736.7|6709.9|0
1632708300000|2021-09-27 02:05:00|6742.9|6715.9|6743.3|6716.3|6745.6|6718.6|6742.9|6715.9|0
1632708600000|2021-09-27 02:10:00|6743|6716|6746.2|6719.2|6746.2|6719.2|6742.4|6715.4|0
1632708900000|2021-09-27 02:15:00|6745.6|6718.6|6747.7|6720.7|6751|6724|6745.6|6718.6|0
1632709200000|2021-09-27 02:20:00|6748.3|6721.3|6750.5|6723.5|6751.8|6724.8|6748.3|6721.3|0
1632709500000|2021-09-27 02:25:00|6749|6722|6747.4|6720.4|6749|6722|6745|6718|0
1632709800000|2021-09-27 02:30:00|6746.6|6719.6|6738.7|6711.7|6746.6|6719.6|6738.7|6711.7|0
1632710100000|2021-09-27 02:35:00|6738.3|6711.5|6738.8|6711.8|6741|6714|6736.3|6709.5|0
1632710400000|2021-09-27 02:40:00|6739.9|6712.9|6739.2|6712.2|6741.8|6714.8|6739.2|6712.2|0
1632710700000|2021-09-27 02:45:00|6738.6|6711.6|6739.7|6712.7|6740.8|6713.8|6738.3|6711.5|0
1632711000000|2021-09-27 02:50:00|6738.9|6711.9|6742.6|6715.6|6742.6|6715.6|6738.7|6711.7|0
1632711300000|2021-09-27 02:55:00|6741.6|6714.6|6745.1|6718.1|6745.1|6718.1|6741.6|6714.6|0
1632711600000|2021-09-27 03:00:00|6745|6718|6747.4|6720.4|6747.4|6720.4|6744.5|6717.5|0
1632711900000|2021-09-27 03:05:00|6748.7|6721.7|6750.5|6723.5|6750.8|6723.8|6748.7|6721.7|0
1632712200000|2021-09-27 03:10:00|6750.6|6723.6|6750.2|6723.2|6750.7|6723.7|6748.9|6721.9|0
1632712500000|2021-09-27 03:15:00|6749.6|6722.6|6748.3|6721.3|6749.6|6722.6|6747.8|6720.8|0
1632712800000|2021-09-27 03:20:00|6748.4|6721.4|6746|6719|6748.4|6721.4|6745.1|6718.1|0
1632713100000|2021-09-27 03:25:00|6746.5|6719.5|6747.3|6720.3|6747.8|6720.8|6746.5|6719.5|0
1632713400000|2021-09-27 03:30:00|6747.5|6720.5|6747.5|6720.5|6748.5|6721.5|6747.1|6720.1|0
1632713700000|2021-09-27 03:35:00|6748|6721|6754.1|6727.1|6754.1|6727.1|6746.5|6719.5|0
1632714000000|2021-09-27 03:40:00|6753.4|6726.4|6754.8|6727.8|6754.8|6727.8|6752.8|6725.8|0
1632714300000|2021-09-27 03:45:00|6755.2|6728.2|6753.3|6726.3|6755.2|6728.2|6751.2|6724.2|0
1632714600000|2021-09-27 03:50:00|6753.8|6726.8|6759.5|6732.5|6759.5|6732.5|6753.8|6726.8|0
1632714900000|2021-09-27 03:55:00|6763.2|6736.2|6763.8|6736.8|6763.9|6736.9|6760.9|6733.9|0
1632715200000|2021-09-27 04:00:00|6764|6737|6763.2|6736.2|6764|6737|6762|6735|0
1632715500000|2021-09-27 04:05:00|6763.3|6736.3|6768.5|6741.5|6768.5|6741.5|6762.8|6735.8|0
1632715800000|2021-09-27 04:10:00|6769.1|6742.1|6769.1|6742.1|6769.6|6742.6|6768.1|6741.1|0
1632716100000|2021-09-27 04:15:00|6769.4|6742.4|6768.7|6741.7|6769.4|6742.4|6767.8|6740.8|0
1632716400000|2021-09-27 04:20:00|6769.3|6742.3|6769.9|6742.9|6770.9|6743.9|6769.3|6742.3|0
1632716700000|2021-09-27 04:25:00|6770.1|6743.1|6761.3|6734.3|6770.1|6743.1|6761.3|6734.3|0
1632717000000|2021-09-27 04:30:00|6761|6734|6759.8|6732.8|6762.8|6735.8|6759.7|6732.7|0
1632717300000|2021-09-27 04:35:00|6760|6733|6759|6732|6760|6733|6757.6|6730.6|0
1632717600000|2021-09-27 04:40:00|6759.2|6732.2|6760.2|6733.2|6760.4|6733.4|6758.3|6731.3|0
1632717900000|2021-09-27 04:45:00|6758.8|6731.8|6753.5|6726.5|6758.8|6731.8|6752.9|6725.9|0
1632718200000|2021-09-27 04:50:00|6754|6727|6753|6726|6754|6727|6752.1|6725.1|0
1632718500000|2021-09-27 04:55:00|6751.9|6724.9|6750.6|6723.6|6751.9|6724.9|6750.5|6723.5|0
1632718800000|2021-09-27 05:00:00|6752.4|6725.4|6757.8|6730.8|6757.8|6730.8|6752|6725|0
1632719100000|2021-09-27 05:05:00|6758|6731|6754.6|6727.6|6758.3|6731.3|6754.1|6727.1|0
1632719400000|2021-09-27 05:10:00|6754.7|6727.7|6753.6|6726.6|6754.7|6727.7|6752.6|6725.6|0
1632719700000|2021-09-27 05:15:00|6752.4|6725.4|6750.1|6723.1|6752.8|6725.8|6748.9|6721.9|0
1632720000000|2021-09-27 05:20:00|6749.8|6722.8|6752|6725|6752|6725|6748.8|6721.8|0
1632720300000|2021-09-27 05:25:00|6753|6726|6751.8|6724.8|6754.5|6727.5|6751.8|6724.8|0
1632720600000|2021-09-27 05:30:00|6752.9|6725.9|6753.8|6726.8|6754.4|6727.4|6752.5|6725.5|0
1632720900000|2021-09-27 05:35:00|6754|6727|6748.8|6721.8|6754|6727|6748.1|6721.1|0
1632721200000|2021-09-27 05:40:00|6747.5|6720.5|6750.8|6723.8|6751.6|6724.6|6746.9|6719.9|0
1632721500000|2021-09-27 05:45:00|6750.5|6723.5|6751.3|6724.3|6751.3|6724.3|6748.1|6721.1|0
1632721800000|2021-09-27 05:50:00|6750.3|6723.3|6759.3|6732.3|6759.3|6732.3|6748.7|6721.7|0
1632722100000|2021-09-27 05:55:00|6761.1|6734.1|6772.8|6745.8|6775.3|6748.3|6761.1|6734.1|0
1632787800000|2021-09-28 00:10:00|6764.9|6737.9|6783.7|6756.7|6783.7|6756.7|6764.9|6737.9|0
1632788100000|2021-09-28 00:15:00|6785|6758|6787.9|6760.9|6793.9|6766.7|6785|6758|0
1632788400000|2021-09-28 00:20:00|6792.1|6764.9|6790.8|6763.6|6792.9|6765.7|6789.7|6762.5|0
1632788700000|2021-09-28 00:25:00|6788.2|6761.2|6777.4|6750.4|6788.2|6761.2|6777.4|6750.4|0
1632789000000|2021-09-28 00:30:00|6778.8|6751.8|6776.1|6749.1|6782.3|6755.3|6772.8|6745.8|0
1632789300000|2021-09-28 00:35:00|6774.8|6747.8|6783.1|6756.1|6784.4|6757.4|6774.8|6747.8|0
1632789600000|2021-09-28 00:40:00|6782.8|6755.8|6781.8|6754.8|6783.1|6756.1|6781.8|6754.8|0
1632789900000|2021-09-28 00:45:00|6784|6757|6778.4|6751.4|6784|6757|6774.6|6747.6|0
1632790200000|2021-09-28 00:50:00|6778.5|6751.5|6778.3|6751.3|6778.5|6751.5|6775.3|6748.3|0
1632790500000|2021-09-28 00:55:00|6778.8|6751.8|6779.7|6752.7|6779.8|6752.8|6777.1|6750.1|0
1632790800000|2021-09-28 01:00:00|6780|6753|6779.4|6752.4|6780.9|6753.9|6777.8|6750.8|0
1632791100000|2021-09-28 01:05:00|6780.8|6753.8|6781.7|6754.7|6782.5|6755.5|6780.4|6753.4|0
1632791400000|2021-09-28 01:10:00|6781.8|6754.8|6776.3|6749.3|6781.8|6754.8|6772.9|6745.9|0
1632791700000|2021-09-28 01:15:00|6776.8|6749.8|6763|6736|6777.2|6750.2|6763|6736|0
1632792000000|2021-09-28 01:20:00|6763.3|6736.3|6762|6735|6763.6|6736.6|6761.3|6734.3|0
1632792300000|2021-09-28 01:25:00|6760|6733|6759.5|6732.5|6760|6733|6754.1|6727.1|0
1632792600000|2021-09-28 01:30:00|6761.3|6734.3|6767.6|6740.6|6767.6|6740.6|6757.1|6730.1|0
1632792900000|2021-09-28 01:35:00|6768.3|6741.3|6771.3|6744.3|6775|6748|6768.3|6741.3|0
1632793200000|2021-09-28 01:40:00|6772.9|6745.9|6768.6|6741.6|6772.9|6745.9|6766.6|6739.6|0
1632793500000|2021-09-28 01:45:00|6769.5|6742.5|6774.5|6747.5|6774.5|6747.5|6769.5|6742.5|0
1632793800000|2021-09-28 01:50:00|6774.8|6747.8|6775|6748|6775.8|6748.8|6773.3|6746.3|0
1632794100000|2021-09-28 01:55:00|6775.2|6748.2|6780.1|6753.1|6780.1|6753.1|6774.6|6747.6|0
1632794400000|2021-09-28 02:00:00|6781.3|6754.3|6777.7|6750.7|6784.5|6757.5|6777.7|6750.7|0
1632794700000|2021-09-28 02:05:00|6776.3|6749.3|6776.7|6749.7|6780|6753|6775.9|6748.9|0
1632795000000|2021-09-28 02:10:00|6776.8|6749.8|6775|6748|6776.8|6749.8|6772.5|6745.5|0
1632795300000|2021-09-28 02:15:00|6775.5|6748.5|6775.7|6748.7|6780.5|6753.5|6775.5|6748.5|0
1632795600000|2021-09-28 02:20:00|6774.8|6747.8|6774.9|6747.9|6776.5|6749.5|6773.4|6746.4|0
1632795900000|2021-09-28 02:25:00|6775|6748|6775.6|6748.6|6776.1|6749.1|6774|6747|0
1632796200000|2021-09-28 02:30:00|6775.3|6748.3|6776.6|6749.6|6776.9|6749.9|6772.7|6745.7|0
1632796500000|2021-09-28 02:35:00|6777.7|6750.7|6777.7|6750.7|6778.3|6751.3|6776.9|6749.9|0
1632796800000|2021-09-28 02:40:00|6776.4|6749.4|6779.2|6752.2|6779.9|6752.9|6776.1|6749.1|0
1632797100000|2021-09-28 02:45:00|6777.3|6750.3|6775.7|6748.7|6777.3|6750.3|6772.2|6745.2|0
1632797400000|2021-09-28 02:50:00|6775.3|6748.3|6773.4|6746.4|6775.3|6748.3|6771.7|6744.7|0
1632797700000|2021-09-28 02:55:00|6773.5|6746.5|6772.4|6745.4|6776.2|6749.2|6772.4|6745.4|0
1632798000000|2021-09-28 03:00:00|6772.2|6745.2|6771.7|6744.7|6772.2|6745.2|6768.4|6741.4|0
1632798300000|2021-09-28 03:05:00|6771.3|6744.3|6771|6744|6771.3|6744.3|6769.6|6742.6|0
1632798600000|2021-09-28 03:10:00|6771.1|6744.1|6770.2|6743.2|6772.6|6745.6|6769.2|6742.2|0
1632798900000|2021-09-28 03:15:00|6770.6|6743.6|6772.1|6745.1|6773.2|6746.2|6770.6|6743.6|0
1632799200000|2021-09-28 03:20:00|6772.6|6745.6|6778.3|6751.3|6778.3|6751.3|6772.6|6745.6|0
1632799500000|2021-09-28 03:25:00|6777.9|6750.9|6777.7|6750.7|6778.3|6751.3|6777.3|6750.3|0
1632799800000|2021-09-28 03:30:00|6778.3|6751.3|6774.8|6747.8|6778.7|6751.7|6774|6747|0
1632800100000|2021-09-28 03:35:00|6774.7|6747.7|6763.3|6736.3|6775|6748|6763|6736|0
1632800400000|2021-09-28 03:40:00|6763.9|6736.9|6763.1|6736.1|6765.3|6738.3|6763.1|6736.1|0
1632800700000|2021-09-28 03:45:00|6762|6735|6763.2|6736.2|6764.6|6737.6|6762|6735|0
1632801000000|2021-09-28 03:50:00|6761.7|6734.7|6745.1|6718.1|6761.7|6734.7|6745.1|6718.1|0
1632801300000|2021-09-28 03:55:00|6743.9|6716.9|6743.2|6716.2|6744.3|6717.3|6739.8|6712.8|0
1632801600000|2021-09-28 04:00:00|6746.2|6719.2|6744.5|6717.5|6750.9|6723.9|6744.5|6717.5|0
1632801900000|2021-09-28 04:05:00|6743.8|6716.8|6739.8|6712.8|6747.2|6720.2|6739.8|6712.8|0
1632802200000|2021-09-28 04:10:00|6739.2|6712.2|6739.6|6712.6|6740.8|6713.8|6736.8|6710|0
1632802500000|2021-09-28 04:15:00|6739.5|6712.5|6738.9|6711.9|6741.2|6714.2|6738.8|6711.8|0
1632802800000|2021-09-28 04:20:00|6738.3|6711.5|6732.6|6705.8|6738.3|6711.5|6731.3|6704.5|0
1632803100000|2021-09-28 04:25:00|6733.5|6706.7|6737.2|6710.4|6737.8|6711|6733.4|6706.6|0
1632803400000|2021-09-28 04:30:00|6737.8|6711|6722.4|6695.6|6737.8|6711|6722.4|6695.6|0
1632803700000|2021-09-28 04:35:00|6723.1|6696.3|6725.2|6698.4|6725.2|6698.4|6718.7|6691.9|0
1632804000000|2021-09-28 04:40:00|6727.7|6700.9|6726.8|6700|6730.2|6703.4|6726.3|6699.5|0
1632804300000|2021-09-28 04:45:00|6726.3|6699.5|6729.6|6702.8|6730.4|6703.6|6726.3|6699.5|0
1632804600000|2021-09-28 04:50:00|6730|6703.2|6730|6703.2|6730.2|6703.4|6729.1|6702.3|0
1632804900000|2021-09-28 04:55:00|6729.4|6702.6|6731.5|6704.7|6731.5|6704.7|6727.8|6701|0
1632805200000|2021-09-28 05:00:00|6731.8|6705|6725.2|6698.4|6731.8|6705|6723.4|6696.6|0
1632805500000|2021-09-28 05:05:00|6729|6702.2|6726|6699.2|6729.2|6702.4|6725.7|6698.9|0
1632805800000|2021-09-28 05:10:00|6725.1|6698.3|6718.6|6691.8|6725.1|6698.3|6718.6|6691.8|0
1632806100000|2021-09-28 05:15:00|6718|6691.2|6716.7|6689.9|6719.2|6692.4|6716.5|6689.7|0
1632806400000|2021-09-28 05:20:00|6718|6691.2|6718.6|6691.8|6718.6|6691.8|6715.3|6688.5|0
1632806700000|2021-09-28 05:25:00|6718.5|6691.7|6717|6690.2|6719.2|6692.4|6716.4|6689.6|0
1632807000000|2021-09-28 05:30:00|6717.2|6690.4|6713|6686.2|6717.2|6690.4|6712.3|6685.5|0
1632807300000|2021-09-28 05:35:00|6712.8|6686|6711.1|6684.3|6713.4|6686.6|6711.1|6684.3|0
1632807600000|2021-09-28 05:40:00|6711.9|6685.1|6715.1|6688.3|6716.9|6690.1|6711.9|6685.1|0
1632807900000|2021-09-28 05:45:00|6714.6|6687.8|6721.1|6694.3|6721.1|6694.3|6713.8|6687|0
1632808200000|2021-09-28 05:50:00|6719.6|6692.8|6714.9|6688.1|6719.6|6692.8|6714.9|6688.1|0
1632808500000|2021-09-28 05:55:00|6714.7|6687.9|6717.8|6691|6717.8|6691|6714.6|6687.8|0
1632874200000|2021-09-29 00:10:00|6646.3|6619.7|6654.1|6627.5|6663.9|6637.3|6646.3|6619.7|0
1632874500000|2021-09-29 00:15:00|6650.8|6624.2|6646.5|6619.9|6654.5|6627.9|6643.1|6616.5|0
1632874800000|2021-09-29 00:20:00|6649.6|6623|6649|6622.4|6657.1|6630.5|6649|6622.4|0
1632875100000|2021-09-29 00:25:00|6650.9|6624.3|6649.2|6622.6|6651.1|6624.5|6648.3|6621.7|0
1632875400000|2021-09-29 00:30:00|6649.6|6623|6654.9|6628.3|6656|6629.4|6649.3|6622.7|0
1632875700000|2021-09-29 00:35:00|6652.3|6625.7|6672.9|6646.3|6672.9|6646.3|6652.3|6625.7|0
1632876000000|2021-09-29 00:40:00|6674.6|6648|6681.4|6654.8|6685.8|6659.2|6674.6|6648|0
1632876300000|2021-09-29 00:45:00|6680.8|6654.2|6691.1|6664.3|6691.1|6664.3|6680.8|6654.2|0
1632876600000|2021-09-29 00:50:00|6690.6|6663.8|6688|6661.4|6691.2|6664.4|6686.4|6659.8|0
1632876900000|2021-09-29 00:55:00|6687.9|6661.3|6673.8|6647.2|6687.9|6661.3|6673.8|6647.2|0
1632877200000|2021-09-29 01:00:00|6677.5|6650.9|6673.6|6647|6685.3|6658.7|6673.6|6647|0
1632877500000|2021-09-29 01:05:00|6673.5|6646.9|6666.1|6639.5|6678|6651.4|6666.1|6639.5|0
1632877800000|2021-09-29 01:10:00|6663.8|6637.2|6667|6640.4|6667|6640.4|6660|6633.4|0
1632878100000|2021-09-29 01:15:00|6665.9|6639.3|6657.9|6631.3|6666.6|6640|6654.9|6628.3|0
1632878400000|2021-09-29 01:20:00|6652.9|6626.3|6643.7|6617.1|6652.9|6626.3|6643.7|6617.1|0
1632878700000|2021-09-29 01:25:00|6643.3|6616.7|6634.8|6608.4|6645.9|6619.3|6634|6607.6|0
1632879000000|2021-09-29 01:30:00|6633.1|6606.7|6628.3|6601.9|6633.1|6606.7|6619|6592.6|0
1632879300000|2021-09-29 01:35:00|6630.5|6604.1|6628.3|6601.9|6632.5|6606.1|6626.1|6599.7|0
1632879600000|2021-09-29 01:40:00|6630.5|6604.1|6638.1|6611.7|6639|6612.4|6630|6603.6|0
1632879900000|2021-09-29 01:45:00|6636.1|6609.7|6630.4|6604|6637.9|6611.5|6629.2|6602.8|0
1632880200000|2021-09-29 01:50:00|6627.3|6600.9|6609.3|6582.9|6627.3|6600.9|6607.8|6581.4|0
1632880500000|2021-09-29 01:55:00|6610.5|6584.1|6607|6580.6|6610.5|6584.1|6602.4|6576|0
1632880800000|2021-09-29 02:00:00|6609.8|6583.4|6621.9|6595.5|6623.9|6597.5|6606.7|6580.3|0
1632881100000|2021-09-29 02:05:00|6625.3|6598.9|6619.7|6593.3|6625.3|6598.9|6618.4|6592|0
1632881400000|2021-09-29 02:10:00|6621.9|6595.5|6615.4|6589|6624.3|6597.9|6614.2|6587.8|0
1632881700000|2021-09-29 02:15:00|6616.7|6590.3|6616.1|6589.7|6616.7|6590.3|6609.6|6583.2|0
1632882000000|2021-09-29 02:20:00|6616.6|6590.2|6625.7|6599.3|6625.7|6599.3|6616.6|6590.2|0
1632882300000|2021-09-29 02:25:00|6624.6|6598.2|6638.7|6612.1|6638.7|6612.1|6624.6|6598.2|0
1632882600000|2021-09-29 02:30:00|6636.3|6609.9|6637.4|6611|6638.7|6612.1|6635|6608.6|0
1632882900000|2021-09-29 02:35:00|6638.6|6612|6633.8|6607.4|6638.8|6612.2|6632.8|6606.4|0
1632883200000|2021-09-29 02:40:00|6634.4|6608|6632.9|6606.5|6637.5|6611.1|6632.9|6606.5|0
1632883500000|2021-09-29 02:45:00|6634.2|6607.8|6627.5|6601.1|6634.2|6607.8|6625.7|6599.3|0
1632883800000|2021-09-29 02:50:00|6630.1|6603.7|6633.5|6607.1|6633.5|6607.1|6629.1|6602.7|0
1632884100000|2021-09-29 02:55:00|6635|6608.6|6637|6610.6|6637|6610.6|6633.8|6607.4|0
1632884400000|2021-09-29 03:00:00|6634.1|6607.7|6636.7|6610.3|6640.3|6613.7|6634.1|6607.7|0
1632884700000|2021-09-29 03:05:00|6635.1|6608.7|6635.3|6608.9|6635.6|6609.2|6631.9|6605.5|0
1632885000000|2021-09-29 03:10:00|6636.3|6609.9|6645.2|6618.6|6646|6619.4|6635.2|6608.8|0
1632885300000|2021-09-29 03:15:00|6645.6|6619|6642.9|6616.3|6647|6620.4|6642.8|6616.2|0
1632885600000|2021-09-29 03:20:00|6643.4|6616.8|6645.4|6618.8|6648.5|6621.9|6643.4|6616.8|0
1632885900000|2021-09-29 03:25:00|6645.5|6618.9|6652.3|6625.7|6652.3|6625.7|6645.5|6618.9|0
1632886200000|2021-09-29 03:30:00|6652.2|6625.6|6648.3|6621.7|6652.2|6625.6|6645.8|6619.2|0
1632886500000|2021-09-29 03:35:00|6647.6|6621|6648.1|6621.5|6651.3|6624.7|6646.9|6620.3|0
1632886800000|2021-09-29 03:40:00|6649.3|6622.7|6649.6|6623|6649.6|6623|6648|6621.4|0
1632887100000|2021-09-29 03:45:00|6649.7|6623.1|6647.6|6621|6650.1|6623.5|6646.3|6619.7|0
1632887400000|2021-09-29 03:50:00|6646.2|6619.6|6648.5|6621.9|6649.2|6622.6|6644.4|6617.8|0
1632887700000|2021-09-29 03:55:00|6647.8|6621.2|6647.1|6620.5|6649.2|6622.6|6647|6620.4|0
1632888000000|2021-09-29 04:00:00|6646.4|6619.8|6644.8|6618.2|6647.1|6620.5|6644.5|6617.9|0
1632888300000|2021-09-29 04:05:00|6646.2|6619.6|6643.1|6616.5|6648.4|6621.8|6643.1|6616.5|0
1632888600000|2021-09-29 04:10:00|6642|6615.4|6641.9|6615.3|6642.1|6615.5|6639.7|6613.1|0
1632888900000|2021-09-29 04:15:00|6641.3|6614.7|6643.2|6616.6|6643.9|6617.3|6639.5|6612.9|0
1632889200000|2021-09-29 04:20:00|6642.1|6615.5|6641.9|6615.3|6643.1|6616.5|6641.7|6615.1|0
1632889500000|2021-09-29 04:25:00|6644.4|6617.8|6648.7|6622.1|6648.9|6622.3|6644.4|6617.8|0
1632889800000|2021-09-29 04:30:00|6648.2|6621.6|6656.1|6629.5|6656.1|6629.5|6646.6|6620|0
1632890100000|2021-09-29 04:35:00|6656.3|6629.7|6647.6|6621|6656.3|6629.7|6646.7|6620.1|0
1632890400000|2021-09-29 04:40:00|6649.4|6622.8|6650|6623.4|6651.5|6624.9|6649.2|6622.6|0
1632890700000|2021-09-29 04:45:00|6649.9|6623.3|6656.8|6630.2|6656.8|6630.2|6649.9|6623.3|0
1632891000000|2021-09-29 04:50:00|6659.1|6632.5|6657.7|6631.1|6659.8|6633.2|6654.8|6628.2|0
1632891300000|2021-09-29 04:55:00|6656.5|6629.9|6657.4|6630.8|6658.1|6631.5|6656.5|6629.9|0
1632891600000|2021-09-29 05:00:00|6659.5|6632.9|6659.4|6632.8|6659.5|6632.9|6651.1|6624.5|0
1632891900000|2021-09-29 05:05:00|6660.4|6633.8|6649.8|6623.2|6660.4|6633.8|6649.1|6622.5|0
1632892200000|2021-09-29 05:10:00|6648.6|6622|6638.9|6612.3|6649.6|6623|6638.9|6612.3|0
1632892500000|2021-09-29 05:15:00|6639.2|6612.6|6643.3|6616.7|6645.2|6618.6|6639.2|6612.6|0
1632892800000|2021-09-29 05:20:00|6643.7|6617.1|6638.5|6611.9|6645.8|6619.2|6638.5|6611.9|0
1632893100000|2021-09-29 05:25:00|6637.5|6611.1|6639.7|6613.1|6640.6|6614|6637.5|6611.1|0
1632893400000|2021-09-29 05:30:00|6640.3|6613.7|6629|6602.6|6641|6614.4|6629|6602.6|0
1632893700000|2021-09-29 05:35:00|6627.1|6600.7|6630.1|6603.7|6631.5|6605.1|6624.3|6597.9|0
1632894000000|2021-09-29 05:40:00|6628.4|6602|6627.4|6601|6628.4|6602|6624.2|6597.8|0
1632894300000|2021-09-29 05:45:00|6626.6|6600.2|6629|6602.6|6635.3|6608.9|6626.6|6600.2|0
1632894600000|2021-09-29 05:50:00|6628.3|6601.9|6621.4|6595|6628.8|6602.4|6621.4|6595|0
1632894900000|2021-09-29 05:55:00|6622.3|6595.9|6621.2|6594.8|6624.5|6598.1|6617.9|6591.5|0
1632960600000|2021-09-30 00:10:00|6722|6695.2|6730.1|6703.3|6733.9|6707.1|6718|6691.2|0
1632960900000|2021-09-30 00:15:00|6721.7|6694.9|6733.4|6706.6|6733.6|6706.8|6719.8|6693|0
1632961200000|2021-09-30 00:20:00|6735.4|6708.6|6740.5|6713.5|6743.9|6716.9|6735.4|6708.6|0
1632961500000|2021-09-30 00:25:00|6743|6716|6744.4|6717.4|6745.8|6718.8|6741.4|6714.4|0
1632961800000|2021-09-30 00:30:00|6745.3|6718.3|6733.2|6706.4|6745.3|6718.3|6733.2|6706.4|0
1632962100000|2021-09-30 00:35:00|6733.6|6706.8|6735.1|6708.3|6736.5|6709.7|6729.6|6702.8|0
1632962400000|2021-09-30 00:40:00|6734.7|6707.9|6731.1|6704.3|6734.7|6707.9|6729.6|6702.8|0
1632962700000|2021-09-30 00:45:00|6730.5|6703.7|6739.4|6712.4|6739.4|6712.4|6730.5|6703.7|0
1632963000000|2021-09-30 00:50:00|6739.1|6712.1|6729.8|6703|6739.3|6712.3|6729.8|6703|0
1632963300000|2021-09-30 00:55:00|6725.3|6698.5|6723.2|6696.4|6725.6|6698.8|6718.7|6691.9|0
1632963600000|2021-09-30 01:00:00|6724.4|6697.6|6731|6704.2|6731|6704.2|6723.3|6696.5|0
1632963900000|2021-09-30 01:05:00|6731.8|6705|6736.6|6709.8|6736.6|6709.8|6727.8|6701|0
1632964200000|2021-09-30 01:10:00|6736|6709.2|6740.7|6713.7|6740.7|6713.7|6731.6|6704.8|0
1632964500000|2021-09-30 01:15:00|6740.6|6713.6|6733.6|6706.8|6742.8|6715.8|6733.6|6706.8|0
1632964800000|2021-09-30 01:20:00|6734.3|6707.5|6735.5|6708.7|6738.6|6711.6|6734.3|6707.5|0
1632965100000|2021-09-30 01:25:00|6736|6709.2|6744.2|6717.2|6744.2|6717.2|6736|6709.2|0
1632965400000|2021-09-30 01:30:00|6747.8|6720.8|6749.9|6722.9|6751.6|6724.6|6747.3|6720.3|0
1632965700000|2021-09-30 01:35:00|6750.6|6723.6|6755.5|6728.5|6755.6|6728.6|6750.6|6723.6|0
1632966000000|2021-09-30 01:40:00|6755.3|6728.3|6750.1|6723.1|6756.2|6729.2|6750.1|6723.1|0
1632966300000|2021-09-30 01:45:00|6750.5|6723.5|6752.8|6725.8|6754.1|6727.1|6750.5|6723.5|0
1632966600000|2021-09-30 01:50:00|6754.5|6727.5|6756.3|6729.3|6756.9|6729.9|6752.1|6725.1|0
1632966900000|2021-09-30 01:55:00|6756.2|6729.2|6753.8|6726.8|6756.2|6729.2|6752.4|6725.4|0
1632967200000|2021-09-30 02:00:00|6753.4|6726.4|6759.5|6732.5|6759.5|6732.5|6753.4|6726.4|0
1632967500000|2021-09-30 02:05:00|6760|6733|6758.5|6731.5|6760.3|6733.3|6757.7|6730.7|0
1632967800000|2021-09-30 02:10:00|6759.2|6732.2|6754|6727|6759.2|6732.2|6753.4|6726.4|0
1632968100000|2021-09-30 02:15:00|6754.2|6727.2|6755.5|6728.5|6756.9|6729.9|6754.2|6727.2|0
1632968400000|2021-09-30 02:20:00|6755.2|6728.2|6755.3|6728.3|6756.3|6729.3|6753.9|6726.9|0
1632968700000|2021-09-30 02:25:00|6754.7|6727.7|6758.6|6731.6|6758.6|6731.6|6754.7|6727.7|0
1632969000000|2021-09-30 02:30:00|6757.1|6730.1|6752|6725|6757.2|6730.2|6752|6725|0
1632969300000|2021-09-30 02:35:00|6750.9|6723.9|6753.9|6726.9|6753.9|6726.9|6750.6|6723.6|0
1632969600000|2021-09-30 02:40:00|6754.4|6727.4|6755|6728|6756.7|6729.7|6753|6726|0
1632969900000|2021-09-30 02:45:00|6755.9|6728.9|6753.8|6726.8|6757|6730|6751.1|6724.1|0
1632970200000|2021-09-30 02:50:00|6754.5|6727.5|6750.7|6723.7|6754.5|6727.5|6750.7|6723.7|0
1632970500000|2021-09-30 02:55:00|6751.1|6724.1|6752.1|6725.1|6753.5|6726.5|6750.3|6723.3|0
1632970800000|2021-09-30 03:00:00|6751.6|6724.6|6753.6|6726.6|6753.6|6726.6|6751.5|6724.5|0
1632971100000|2021-09-30 03:05:00|6752.8|6725.8|6756.1|6729.1|6756.1|6729.1|6752.8|6725.8|0
1632971400000|2021-09-30 03:10:00|6756.5|6729.5|6757.9|6730.9|6759.8|6732.8|6756.5|6729.5|0
1632971700000|2021-09-30 03:15:00|6758.1|6731.1|6759.7|6732.7|6759.9|6732.9|6757.2|6730.2|0
1632972000000|2021-09-30 03:20:00|6757.3|6730.3|6757.9|6730.9|6758.6|6731.6|6757.3|6730.3|0
1632972300000|2021-09-30 03:25:00|6759.2|6732.2|6759.9|6732.9|6759.9|6732.9|6757.9|6730.9|0
1632972600000|2021-09-30 03:30:00|6758.5|6731.5|6766.2|6739.2|6766.2|6739.2|6757.9|6730.9|0
1632972900000|2021-09-30 03:35:00|6765.8|6738.8|6761.4|6734.4|6765.8|6738.8|6759.6|6732.6|0
1632973200000|2021-09-30 03:40:00|6762.1|6735.1|6762.2|6735.2|6763.1|6736.1|6761.4|6734.4|0
1632973500000|2021-09-30 03:45:00|6760.2|6733.2|6761.3|6734.3|6762.6|6735.6|6760.2|6733.2|0
1632973800000|2021-09-30 03:50:00|6760.5|6733.5|6761.7|6734.7|6761.7|6734.7|6757.8|6730.8|0
1632974100000|2021-09-30 03:55:00|6759.6|6732.6|6758.5|6731.5|6759.6|6732.6|6755|6728|0
1632974400000|2021-09-30 04:00:00|6757.1|6730.1|6760.6|6733.6|6760.6|6733.6|6757.1|6730.1|0
1632974700000|2021-09-30 04:05:00|6760.8|6733.8|6761.2|6734.2|6761.5|6734.5|6759.3|6732.3|0
1632975000000|2021-09-30 04:10:00|6761.5|6734.5|6764.8|6737.8|6765.5|6738.5|6761.5|6734.5|0
1632975300000|2021-09-30 04:15:00|6764|6737|6765.4|6738.4|6765.4|6738.4|6764|6737|0
1632975600000|2021-09-30 04:20:00|6765.2|6738.2|6767.9|6740.9|6768.1|6741.1|6765.2|6738.2|0
1632975900000|2021-09-30 04:25:00|6768.9|6741.9|6774.5|6747.5|6775.6|6748.6|6768.9|6741.9|0
1632976200000|2021-09-30 04:30:00|6777.5|6750.5|6778.5|6751.5|6778.5|6751.5|6776.1|6749.1|0
1632976500000|2021-09-30 04:35:00|6778.4|6751.4|6776.7|6749.7|6780.1|6753.1|6775.4|6748.4|0
1632976800000|2021-09-30 04:40:00|6776.5|6749.5|6774|6747|6778.5|6751.5|6773.1|6746.1|0
1632977100000|2021-09-30 04:45:00|6774.2|6747.2|6774.9|6747.9|6776.4|6749.4|6773.7|6746.7|0
1632977400000|2021-09-30 04:50:00|6776.1|6749.1|6775.4|6748.4|6777.3|6750.3|6774.6|6747.6|0
1632977700000|2021-09-30 04:55:00|6776.5|6749.5|6774.3|6747.3|6776.5|6749.5|6774.3|6747.3|0
1632978000000|2021-09-30 05:00:00|6773.7|6746.7|6778.1|6751.1|6778.1|6751.1|6773.7|6746.7|0
1632978300000|2021-09-30 05:05:00|6777.4|6750.4|6779.8|6752.8|6779.8|6752.8|6777.4|6750.4|0
1632978600000|2021-09-30 05:10:00|6780.1|6753.1|6769.6|6742.6|6780.7|6753.7|6766.7|6739.7|0
1632978900000|2021-09-30 05:15:00|6770|6743|6762.4|6735.4|6770.1|6743.1|6762.4|6735.4|0
1632979200000|2021-09-30 05:20:00|6760.8|6733.8|6762.1|6735.1|6763|6736|6760.8|6733.8|0
1632979500000|2021-09-30 05:25:00|6763.3|6736.3|6764.2|6737.2|6764.9|6737.9|6762.6|6735.6|0
1632979800000|2021-09-30 05:30:00|6763.1|6736.1|6764.6|6737.6|6764.6|6737.6|6762.4|6735.4|0
1632980100000|2021-09-30 05:35:00|6762.1|6735.1|6760.9|6733.9|6762.1|6735.1|6754.7|6727.7|0
1632980400000|2021-09-30 05:40:00|6761.3|6734.3|6756.2|6729.2|6762.6|6735.6|6756.2|6729.2|0
1632980700000|2021-09-30 05:45:00|6755.3|6728.3|6748.5|6721.5|6756.8|6729.8|6748.5|6721.5|0
1632981000000|2021-09-30 05:50:00|6745|6718|6748.1|6721.1|6750.9|6723.9|6745|6718|0
1632981300000|2021-09-30 05:55:00|6746|6719|6747|6720|6750.9|6723.9|6742.8|6715.8|0
1633047000000|2021-10-01 00:10:00|6640.5|6613.9|6634.9|6608.5|6645.4|6618.8|6634.9|6608.5|0
1633047300000|2021-10-01 00:15:00|6626.2|6599.8|6621.8|6595.4|6629.7|6603.3|6619.7|6593.3|0
1633047600000|2021-10-01 00:20:00|6622.9|6596.5|6613.2|6586.8|6622.9|6596.5|6609.2|6582.8|0
1633047900000|2021-10-01 00:25:00|6609.2|6582.8|6606.1|6579.7|6612.4|6586|6600|6573.6|0
1633048200000|2021-10-01 00:30:00|6610|6583.6|6604.5|6578.1|6615.4|6589|6604.5|6578.1|0
1633048500000|2021-10-01 00:35:00|6604.3|6577.9|6614.1|6587.7|6614.1|6587.7|6601|6574.6|0
1633048800000|2021-10-01 00:40:00|6616.2|6589.8|6616.8|6590.4|6618.9|6592.5|6615.6|6589.2|0
1633049100000|2021-10-01 00:45:00|6613.9|6587.5|6595.7|6569.3|6613.9|6587.5|6595.7|6569.3|0
1633049400000|2021-10-01 00:50:00|6592.8|6566.4|6594.5|6568.1|6601.3|6574.9|6592.8|6566.4|0
1633049700000|2021-10-01 00:55:00|6596.4|6570|6590.5|6564.1|6599.3|6572.9|6590.5|6564.1|0
1633050000000|2021-10-01 01:00:00|6590.8|6564.4|6571.6|6545.4|6590.8|6564.4|6571.2|6545|0
1633050300000|2021-10-01 01:05:00|6572.4|6546.2|6561.6|6535.4|6572.4|6546.2|6554.9|6528.7|0
1633050600000|2021-10-01 01:10:00|6566|6539.8|6552.4|6526.2|6566|6539.8|6552.4|6526.2|0
1633050900000|2021-10-01 01:15:00|6553.4|6527.2|6557.9|6531.7|6560|6533.8|6551.5|6525.3|0
1633051200000|2021-10-01 01:20:00|6556.9|6530.7|6559.4|6533.2|6559.5|6533.3|6554.7|6528.5|0
1633051500000|2021-10-01 01:25:00|6562.3|6536.1|6569.1|6542.9|6571.9|6545.7|6562.3|6536.1|0
1633051800000|2021-10-01 01:30:00|6569|6542.8|6564.7|6538.5|6569.7|6543.5|6562.7|6536.5|0
1633052100000|2021-10-01 01:35:00|6565|6538.8|6571.3|6545.1|6571.3|6545.1|6561.2|6535|0
1633052400000|2021-10-01 01:40:00|6575.4|6549.2|6574.1|6547.9|6577|6550.8|6571.4|6545.2|0
1633052700000|2021-10-01 01:45:00|6577.3|6551.1|6580.4|6554.2|6582.8|6556.6|6575.5|6549.3|0
1633053000000|2021-10-01 01:50:00|6580.8|6554.6|6587.6|6561.4|6587.6|6561.4|6575.5|6549.3|0
1633053300000|2021-10-01 01:55:00|6588.5|6562.1|6587.8|6561.6|6594.8|6568.4|6585.1|6558.9|0
1633053600000|2021-10-01 02:00:00|6589|6562.6|6582.1|6555.9|6589|6562.6|6580.4|6554.2|0
1633053900000|2021-10-01 02:05:00|6581.4|6555.2|6566.8|6540.6|6581.4|6555.2|6566.8|6540.6|0
1633054200000|2021-10-01 02:10:00|6565.3|6539.1|6561.3|6535.1|6565.3|6539.1|6556.6|6530.4|0
1633054500000|2021-10-01 02:15:00|6562.2|6536|6568.8|6542.6|6569.3|6543.1|6561.5|6535.3|0
1633054800000|2021-10-01 02:20:00|6567.5|6541.3|6571.1|6544.9|6572.2|6546|6567.5|6541.3|0
1633055100000|2021-10-01 02:25:00|6573|6546.8|6568.7|6542.5|6575.3|6549.1|6566.6|6540.4|0
1633055400000|2021-10-01 02:30:00|6571|6544.8|6558.4|6532.2|6572.5|6546.3|6558.3|6532.1|0
1633055700000|2021-10-01 02:35:00|6559.1|6532.9|6560.6|6534.4|6561.3|6535.1|6556.7|6530.5|0
1633056000000|2021-10-01 02:40:00|6562.2|6536|6559.8|6533.6|6562.2|6536|6558|6531.8|0
1633056300000|2021-10-01 02:45:00|6559.7|6533.5|6558.5|6532.3|6562.5|6536.3|6557.8|6531.6|0
1633056600000|2021-10-01 02:50:00|6557.1|6530.9|6561|6534.8|6561.2|6535|6557.1|6530.9|0
1633056900000|2021-10-01 02:55:00|6562.2|6536|6569.3|6543.1|6569.3|6543.1|6561.3|6535.1|0
1633057200000|2021-10-01 03:00:00|6569.6|6543.4|6571|6544.8|6573.5|6547.3|6567.9|6541.7|0
1633057500000|2021-10-01 03:05:00|6571.5|6545.3|6566.3|6540.1|6571.5|6545.3|6565|6538.8|0
1633057800000|2021-10-01 03:10:00|6565.5|6539.3|6562.2|6536|6566|6539.8|6560.8|6534.6|0
1633058100000|2021-10-01 03:15:00|6561.7|6535.5|6564.9|6538.7|6565.5|6539.3|6561.3|6535.1|0
1633058400000|2021-10-01 03:20:00|6567.1|6540.9|6570.9|6544.7|6570.9|6544.7|6566.6|6540.4|0
1633058700000|2021-10-01 03:25:00|6571.3|6545.1|6563.5|6537.3|6571.3|6545.1|6563|6536.8|0
1633059000000|2021-10-01 03:30:00|6567.8|6541.6|6569.1|6542.9|6569.1|6542.9|6564.9|6538.7|0
1633059300000|2021-10-01 03:35:00|6567.3|6541.1|6569.6|6543.4|6569.6|6543.4|6563.1|6536.9|0
1633059600000|2021-10-01 03:40:00|6570.4|6544.2|6567.9|6541.7|6570.5|6544.3|6567.8|6541.6|0
1633059900000|2021-10-01 03:45:00|6568.5|6542.3|6572.1|6545.9|6572.3|6546.1|6567.3|6541.1|0
1633060200000|2021-10-01 03:50:00|6571.8|6545.6|6563|6536.8|6571.8|6545.6|6562.1|6535.9|0
1633060500000|2021-10-01 03:55:00|6562.1|6535.9|6565.9|6539.7|6565.9|6539.7|6560|6533.8|0
1633060800000|2021-10-01 04:00:00|6566.8|6540.6|6565|6538.8|6569.1|6542.9|6565|6538.8|0
1633061100000|2021-10-01 04:05:00|6565.5|6539.3|6567.9|6541.7|6569.4|6543.2|6565.5|6539.3|0
1633061400000|2021-10-01 04:10:00|6569.2|6543|6568.7|6542.5|6570.4|6544.2|6567.4|6541.2|0
1633061700000|2021-10-01 04:15:00|6569.7|6543.5|6574.7|6548.5|6574.7|6548.5|6569.7|6543.5|0
1633062000000|2021-10-01 04:20:00|6574.6|6548.4|6575.9|6549.7|6576.3|6550.1|6571.4|6545.2|0
1633062300000|2021-10-01 04:25:00|6576.4|6550.2|6575.4|6549.2|6576.4|6550.2|6573.9|6547.7|0
1633062600000|2021-10-01 04:30:00|6572.3|6546.1|6572.2|6546|6573|6546.8|6569.4|6543.2|0
1633062900000|2021-10-01 04:35:00|6570.6|6544.4|6568.2|6542|6570.6|6544.4|6565|6538.8|0
1633063200000|2021-10-01 04:40:00|6569.8|6543.6|6576|6549.8|6576|6549.8|6569|6542.8|0
1633063500000|2021-10-01 04:45:00|6577.2|6551|6586.2|6560|6586.2|6560|6575.6|6549.4|0
1633063800000|2021-10-01 04:50:00|6586.9|6560.7|6590|6563.6|6591.8|6565.4|6586.9|6560.7|0
1633064100000|2021-10-01 04:55:00|6589.1|6562.7|6586.8|6560.6|6589.1|6562.7|6584.6|6558.4|0
1633064400000|2021-10-01 05:00:00|6586.3|6560.1|6583.1|6556.9|6586.8|6560.6|6582.5|6556.3|0
1633064700000|2021-10-01 05:05:00|6582.4|6556.2|6585.4|6559.2|6585.4|6559.2|6581.1|6554.9|0
1633065000000|2021-10-01 05:10:00|6584.7|6558.5|6581.8|6555.6|6584.7|6558.5|6578.2|6552|0
1633065300000|2021-10-01 05:15:00|6584.3|6558.1|6576.7|6550.5|6584.3|6558.1|6576.3|6550.1|0
1633065600000|2021-10-01 05:20:00|6579.5|6553.3|6569.3|6543.1|6579.5|6553.3|6569.3|6543.1|0
1633065900000|2021-10-01 05:25:00|6571.3|6545.1|6574.9|6548.7|6574.9|6548.7|6569.3|6543.1|0
1633066200000|2021-10-01 05:30:00|6576|6549.8|6575.9|6549.7|6577.7|6551.5|6571.4|6545.2|0
1633066500000|2021-10-01 05:35:00|6577.1|6550.9|6577.5|6551.3|6578.5|6552.3|6573.6|6547.4|0
1633066800000|2021-10-01 05:40:00|6579.7|6553.5|6575.9|6549.7|6582.2|6556|6575.9|6549.7|0
1633067100000|2021-10-01 05:45:00|6575.8|6549.6|6577.5|6551.3|6581.2|6555|6575|6548.8|0
1633067400000|2021-10-01 05:50:00|6576.7|6550.5|6570.5|6544.3|6576.7|6550.5|6570.5|6544.3|0
1633067700000|2021-10-01 05:55:00|6570.2|6544|6572|6545.8|6572.2|6546|6563.8|6537.6|0
1633484700000|2021-10-06 01:45:00|6678.6|6652|6671.6|6645|6679.1|6652.5|6671.6|6645|0
1633485000000|2021-10-06 01:50:00|6669.1|6642.5|6656.5|6629.9|6669.1|6642.5|6656.4|6629.8|0
1633485300000|2021-10-06 01:55:00|6661.3|6634.7|6666.3|6639.7|6669.4|6642.8|6661.3|6634.7|0
1633485600000|2021-10-06 02:00:00|6666.7|6640.1|6663.8|6637.2|6666.7|6640.1|6662.8|6636.2|0
1633485900000|2021-10-06 02:05:00|6665.3|6638.7|6664.4|6637.8|6668.8|6642.2|6664.4|6637.8|0
1633486200000|2021-10-06 02:10:00|6665.2|6638.6|6662.2|6635.6|6666.1|6639.5|6662.2|6635.6|0
1633486500000|2021-10-06 02:15:00|6663.1|6636.5|6659.3|6632.7|6663.4|6636.8|6659.3|6632.7|0
1633486800000|2021-10-06 02:20:00|6659.8|6633.2|6665.6|6639|6665.6|6639|6659.8|6633.2|0
1633487100000|2021-10-06 02:25:00|6668.3|6641.7|6664.8|6638.2|6669.3|6642.7|6663.9|6637.3|0
1633487400000|2021-10-06 02:30:00|6664.4|6637.8|6668.1|6641.5|6670.1|6643.5|6664.4|6637.8|0
1633487700000|2021-10-06 02:35:00|6667.8|6641.2|6667.7|6641.1|6669.8|6643.2|6666.4|6639.8|0
1633488000000|2021-10-06 02:40:00|6667.1|6640.5|6666|6639.4|6669.8|6643.2|6666|6639.4|0
1633488300000|2021-10-06 02:45:00|6664.2|6637.6|6661.1|6634.5|6664.2|6637.6|6657.5|6630.9|0
1633488900000|2021-10-06 02:55:00|6662.7|6636.1|6662.7|6636.1|6662.7|6636.1|6662.7|6636.1|0
1633907400000|2021-10-10 23:10:00|6762.8|6735.8|6780.1|6753.1|6780.1|6753.1|6762.8|6735.8|0
1633907700000|2021-10-10 23:15:00|6780.7|6753.7|6776|6749|6780.7|6753.7|6768.9|6741.9|0
1633908000000|2021-10-10 23:20:00|6777.2|6750.2|6774.9|6747.9|6777.2|6750.2|6771.6|6744.6|0
1633908300000|2021-10-10 23:25:00|6769.5|6742.5|6775.3|6748.3|6775.3|6748.3|6769.5|6742.5|0
1633908600000|2021-10-10 23:30:00|6777.4|6750.4|6782.3|6755.3|6786.3|6759.3|6777.4|6750.4|0
1633908900000|2021-10-10 23:35:00|6780.4|6753.4|6764.7|6737.7|6782.9|6755.9|6764.7|6737.7|0
1633909200000|2021-10-10 23:40:00|6765.7|6738.7|6776|6749|6776|6749|6764.8|6737.8|0
1633909500000|2021-10-10 23:45:00|6777.4|6750.4|6770.7|6743.7|6777.4|6750.4|6770.4|6743.4|0
1633909800000|2021-10-10 23:50:00|6770.9|6743.9|6771.4|6744.4|6773.9|6746.9|6768.7|6741.7|0
1633910100000|2021-10-10 23:55:00|6770.9|6743.9|6775.9|6748.9|6775.9|6748.9|6769.8|6742.8|0
1633910400000|2021-10-11 00:00:00|6772.8|6745.8|6776.1|6749.1|6776.1|6749.1|6768.2|6741.2|0
1633910700000|2021-10-11 00:05:00|6775.6|6748.6|6779|6752|6781.7|6754.7|6775.6|6748.6|0
1633911000000|2021-10-11 00:10:00|6781.1|6754.1|6773.9|6746.9|6781.1|6754.1|6773.9|6746.9|0
1633911300000|2021-10-11 00:15:00|6777.8|6750.8|6780.2|6753.2|6781.6|6754.6|6777.8|6750.8|0
1633911600000|2021-10-11 00:20:00|6780.9|6753.9|6789.1|6761.9|6789.1|6761.9|6780.9|6753.9|0
1633911900000|2021-10-11 00:25:00|6788.2|6761.2|6794.3|6767.1|6794.3|6767.1|6787.5|6760.5|0
1633912200000|2021-10-11 00:30:00|6794.2|6767|6796|6768.8|6796.7|6769.5|6792.1|6764.9|0
1633912500000|2021-10-11 00:35:00|6795.2|6768|6800.8|6773.6|6800.8|6773.6|6792.9|6765.7|0
1633912800000|2021-10-11 00:40:00|6802.4|6775.2|6795.3|6768.1|6803|6775.8|6795.3|6768.1|0
1633913100000|2021-10-11 00:45:00|6796.3|6769.1|6795.8|6768.6|6796.3|6769.1|6790.8|6763.6|0
1633913400000|2021-10-11 00:50:00|6795.9|6768.7|6796.8|6769.6|6796.8|6769.6|6788.9|6761.7|0
1633913700000|2021-10-11 00:55:00|6796.6|6769.4|6793.5|6766.3|6797|6769.8|6792.7|6765.5|0
1633914000000|2021-10-11 01:00:00|6794.1|6766.9|6804.9|6777.7|6804.9|6777.7|6792.3|6765.1|0
1633914300000|2021-10-11 01:05:00|6805.7|6778.5|6805.8|6778.6|6805.9|6778.7|6804.3|6777.1|0
1633914600000|2021-10-11 01:10:00|6805.2|6778|6805.1|6777.9|6807.6|6780.4|6801.3|6774.1|0
1633914900000|2021-10-11 01:15:00|6805.9|6778.7|6800.8|6773.6|6805.9|6778.7|6799.5|6772.3|0
1633915200000|2021-10-11 01:20:00|6802.4|6775.2|6804.2|6777|6805.4|6778.2|6799.6|6772.4|0
1633915500000|2021-10-11 01:25:00|6804.1|6776.9|6803.4|6776.2|6804.8|6777.6|6801.2|6774|0
1633915800000|2021-10-11 01:30:00|6801|6773.8|6802.7|6775.5|6803|6775.8|6799|6771.8|0
1633916100000|2021-10-11 01:35:00|6805.2|6778|6807.7|6780.5|6808.5|6781.3|6805.2|6778|0
1633916400000|2021-10-11 01:40:00|6806.6|6779.4|6808.5|6781.3|6809.9|6782.7|6806.6|6779.4|0
1633916700000|2021-10-11 01:45:00|6807.3|6780.1|6799.4|6772.2|6807.3|6780.1|6798.9|6771.7|0
1633917000000|2021-10-11 01:50:00|6799|6771.8|6795.2|6768|6799|6771.8|6792.3|6765.1|0
1633917300000|2021-10-11 01:55:00|6793.8|6766.6|6793|6765.8|6796.5|6769.3|6793|6765.8|0
1633917600000|2021-10-11 02:00:00|6792.7|6765.5|6793.9|6766.7|6797.8|6770.6|6792.7|6765.5|0
1633917900000|2021-10-11 02:05:00|6792.8|6765.6|6796.1|6768.9|6796.2|6769|6791.9|6764.7|0
1633918200000|2021-10-11 02:10:00|6798.6|6771.4|6797.7|6770.5|6798.7|6771.5|6795.9|6768.7|0
1633918500000|2021-10-11 02:15:00|6797.1|6769.9|6797.1|6769.9|6798|6770.8|6795.6|6768.4|0
1633918800000|2021-10-11 02:20:00|6797.6|6770.4|6794.7|6767.5|6799|6771.8|6794.7|6767.5|0
1633919100000|2021-10-11 02:25:00|6795.2|6768|6796.2|6769|6796.9|6769.7|6794.5|6767.3|0
1633919400000|2021-10-11 02:30:00|6794.8|6767.6|6791.7|6764.5|6795|6767.8|6791.7|6764.5|0
1633919700000|2021-10-11 02:35:00|6792|6764.8|6788.8|6761.6|6792.2|6765|6788.8|6761.6|0
1633920000000|2021-10-11 02:40:00|6787.4|6760.4|6789.7|6762.5|6790.1|6762.9|6787.4|6760.4|0
1633920300000|2021-10-11 02:45:00|6788.7|6761.5|6786.9|6759.9|6788.7|6761.5|6786.7|6759.7|0
1633920600000|2021-10-11 02:50:00|6784.6|6757.6|6785.3|6758.3|6785.7|6758.7|6783.9|6756.9|0
1633920900000|2021-10-11 02:55:00|6783.7|6756.7|6780.1|6753.1|6783.7|6756.7|6778.2|6751.2|0
1633921200000|2021-10-11 03:00:00|6780|6753|6784.2|6757.2|6784.3|6757.3|6779.5|6752.5|0
1633921500000|2021-10-11 03:05:00|6782.9|6755.9|6783.1|6756.1|6786.5|6759.5|6780.9|6753.9|0
1633921800000|2021-10-11 03:10:00|6785|6758|6790.6|6763.4|6790.6|6763.4|6785|6758|0
1633922100000|2021-10-11 03:15:00|6790.3|6763.1|6788|6761|6790.3|6763.1|6786.8|6759.8|0
1633922400000|2021-10-11 03:20:00|6788.4|6761.4|6789.2|6762|6789.6|6762.4|6788.1|6761.1|0
1633922700000|2021-10-11 03:25:00|6789.3|6762.1|6792.2|6765|6793.9|6766.7|6789.2|6762|0
1633923000000|2021-10-11 03:30:00|6792.6|6765.4|6793.4|6766.2|6796.6|6769.4|6792.6|6765.4|0
1633923300000|2021-10-11 03:35:00|6793.3|6766.1|6791.8|6764.6|6795.3|6768.1|6791.6|6764.4|0
1633923600000|2021-10-11 03:40:00|6790.2|6763|6790.8|6763.6|6791.1|6763.9|6789.5|6762.3|0
1633923900000|2021-10-11 03:45:00|6790.7|6763.5|6789.4|6762.2|6791.7|6764.5|6789.4|6762.2|0
1633924200000|2021-10-11 03:50:00|6787.4|6760.4|6790.2|6763|6791|6763.8|6787.4|6760.4|0
1633924500000|2021-10-11 03:55:00|6789.3|6762.1|6790|6762.8|6790.3|6763.1|6789.1|6761.9|0
1633924800000|2021-10-11 04:00:00|6791.4|6764.2|6792.6|6765.4|6794.1|6766.9|6789.8|6762.6|0
1633925100000|2021-10-11 04:05:00|6793.2|6766|6788.6|6761.5|6793.2|6766|6788.4|6761.4|0
1633925400000|2021-10-11 04:10:00|6788|6761|6789.7|6762.5|6789.7|6762.5|6788|6761|0
1633925700000|2021-10-11 04:15:00|6791.5|6764.3|6793|6765.8|6794|6766.8|6790.9|6763.7|0
1633926000000|2021-10-11 04:20:00|6793.5|6766.3|6794.2|6767|6794.4|6767.2|6792|6764.8|0
1633926300000|2021-10-11 04:25:00|6793.9|6766.7|6793.9|6766.7|6795.1|6767.9|6793.5|6766.3|0
1633926600000|2021-10-11 04:30:00|6793.4|6766.2|6796.9|6769.7|6796.9|6769.7|6792.7|6765.5|0
1633926900000|2021-10-11 04:35:00|6796.3|6769.1|6793.9|6766.7|6796.7|6769.5|6793.5|6766.3|0
1633927200000|2021-10-11 04:40:00|6793.1|6765.9|6795.4|6768.2|6795.4|6768.2|6793|6765.8|0
1633927500000|2021-10-11 04:45:00|6797.9|6770.7|6802.6|6775.4|6803.8|6776.6|6797.4|6770.2|0
1633927800000|2021-10-11 04:50:00|6803.2|6776|6807.7|6780.5|6807.7|6780.5|6803.2|6776|0
1633928100000|2021-10-11 04:55:00|6808|6780.8|6802.5|6775.3|6808.2|6781|6802.5|6775.3|0
1633993800000|2021-10-11 23:10:00|6772.2|6745.2|6786|6759|6787.2|6760.2|6772|6745|0
1633994100000|2021-10-11 23:15:00|6785.5|6758.5|6772.5|6745.5|6786.4|6759.4|6772.5|6745.5|0
1633994400000|2021-10-11 23:20:00|6773.5|6746.5|6776.8|6749.8|6777.9|6750.9|6773.3|6746.3|0
1633994700000|2021-10-11 23:25:00|6777.1|6750.1|6784.2|6757.2|6784.2|6757.2|6775.9|6748.9|0
1633995000000|2021-10-11 23:30:00|6783.7|6756.7|6789.4|6762.2|6793.1|6765.9|6783.7|6756.7|0
1633995300000|2021-10-11 23:35:00|6788|6761|6795.8|6768.6|6795.8|6768.6|6785.9|6758.9|0
1633995600000|2021-10-11 23:40:00|6796.1|6768.9|6799.1|6771.9|6799.8|6772.6|6795.8|6768.6|0
1633995900000|2021-10-11 23:45:00|6797.7|6770.5|6799|6771.8|6799.2|6772|6792.9|6765.7|0
1633996200000|2021-10-11 23:50:00|6798.2|6771|6800.7|6773.5|6801.1|6773.9|6798.2|6771|0
1633996500000|2021-10-11 23:55:00|6799.1|6771.9|6801.6|6774.4|6804.3|6777.1|6795.4|6768.2|0
1633996800000|2021-10-12 00:00:00|6803|6775.8|6806.6|6779.4|6812.3|6785.1|6803|6775.8|0
1633997100000|2021-10-12 00:05:00|6804.7|6777.5|6800.2|6773|6805|6777.8|6800.2|6773|0
1633997400000|2021-10-12 00:10:00|6796.8|6769.6|6794.6|6767.4|6797.2|6770|6790.7|6763.5|0
1633997700000|2021-10-12 00:15:00|6791.5|6764.3|6787.7|6760.7|6794.3|6767.1|6786.2|6759.2|0
1633998000000|2021-10-12 00:20:00|6789.9|6762.7|6793.9|6766.7|6795.4|6768.2|6789.9|6762.7|0
1633998300000|2021-10-12 00:25:00|6792.5|6765.3|6793.3|6766.1|6797.5|6770.3|6792.5|6765.3|0
1633998600000|2021-10-12 00:30:00|6790.9|6763.7|6779.3|6752.3|6790.9|6763.7|6779.3|6752.3|0
1633998900000|2021-10-12 00:35:00|6780.5|6753.5|6768.6|6741.6|6780.5|6753.5|6768.6|6741.6|0
1633999200000|2021-10-12 00:40:00|6770.6|6743.6|6772.5|6745.5|6774.1|6747.1|6768.6|6741.6|0
1633999500000|2021-10-12 00:45:00|6770.2|6743.2|6766.1|6739.1|6772.4|6745.4|6766.1|6739.1|0
1633999800000|2021-10-12 00:50:00|6767.1|6740.1|6781|6754|6781|6754|6767.1|6740.1|0
1634000100000|2021-10-12 00:55:00|6781.7|6754.7|6784.2|6757.2|6785.5|6758.5|6779.7|6752.7|0
1634000400000|2021-10-12 01:00:00|6786.4|6759.4|6774.8|6747.8|6790.3|6763.1|6774.8|6747.8|0
1634000700000|2021-10-12 01:05:00|6775.3|6748.3|6779.7|6752.7|6781.3|6754.3|6775.3|6748.3|0
1634001000000|2021-10-12 01:10:00|6777.3|6750.3|6780.7|6753.7|6781.3|6754.3|6774.8|6747.8|0
1634001300000|2021-10-12 01:15:00|6781.2|6754.2|6779|6752|6781.2|6754.2|6772.4|6745.4|0
1634001600000|2021-10-12 01:20:00|6779.6|6752.6|6776.9|6749.9|6782.1|6755.1|6775.3|6748.3|0
1634001900000|2021-10-12 01:25:00|6776|6749|6771.3|6744.3|6776|6749|6768.8|6741.8|0
1634002200000|2021-10-12 01:30:00|6769.8|6742.8|6765.3|6738.3|6772|6745|6765.3|6738.3|0
1634002500000|2021-10-12 01:35:00|6766.5|6739.5|6768.5|6741.5|6769|6742|6762.5|6735.5|0
1634002800000|2021-10-12 01:40:00|6770.2|6743.2|6767.5|6740.5|6772.3|6745.3|6767|6740|0
1634003100000|2021-10-12 01:45:00|6767.2|6740.2|6771.1|6744.1|6773.9|6746.9|6767.2|6740.2|0
1634003400000|2021-10-12 01:50:00|6772.2|6745.2|6771.7|6744.7|6774.6|6747.6|6771.3|6744.3|0
1634003700000|2021-10-12 01:55:00|6770.8|6743.8|6774.3|6747.3|6774.3|6747.3|6769.6|6742.6|0
1634004000000|2021-10-12 02:00:00|6774.2|6747.2|6769.8|6742.8|6774.2|6747.2|6769.8|6742.8|0
1634004300000|2021-10-12 02:05:00|6767.9|6740.9|6769.9|6742.9|6771.7|6744.7|6767.9|6740.9|0
1634004600000|2021-10-12 02:10:00|6769.6|6742.6|6772.8|6745.8|6773.7|6746.7|6767.3|6740.3|0
1634004900000|2021-10-12 02:15:00|6772.9|6745.9|6770.7|6743.7|6775.6|6748.6|6770.1|6743.1|0
1634005200000|2021-10-12 02:20:00|6772.2|6745.2|6767.5|6740.5|6772.6|6745.6|6764.2|6737.2|0
1634005500000|2021-10-12 02:25:00|6767.2|6740.2|6763.8|6736.8|6767.2|6740.2|6761.6|6734.6|0
1634005800000|2021-10-12 02:30:00|6763.4|6736.4|6759.2|6732.2|6763.4|6736.4|6758.6|6731.6|0
1634006100000|2021-10-12 02:35:00|6759.3|6732.3|6760.5|6733.5|6760.5|6733.5|6756.6|6729.6|0
1634006400000|2021-10-12 02:40:00|6760.7|6733.7|6752.7|6725.7|6760.7|6733.7|6752.7|6725.7|0
1634006700000|2021-10-12 02:45:00|6752.8|6725.8|6753.1|6726.1|6757.3|6730.3|6751.6|6724.6|0
1634007000000|2021-10-12 02:50:00|6752.8|6725.8|6754.1|6727.1|6754.1|6727.1|6750.6|6723.6|0
1634007300000|2021-10-12 02:55:00|6753.9|6726.9|6753.9|6726.9|6754.7|6727.7|6750.7|6723.7|0
1634007600000|2021-10-12 03:00:00|6754.6|6727.6|6764.9|6737.9|6764.9|6737.9|6753.6|6726.6|0
1634007900000|2021-10-12 03:05:00|6762.7|6735.7|6764.9|6737.9|6764.9|6737.9|6761.7|6734.7|0
1634008200000|2021-10-12 03:10:00|6764|6737|6757.1|6730.1|6764|6737|6757.1|6730.1|0
1634008500000|2021-10-12 03:15:00|6758.1|6731.1|6757.1|6730.1|6758.3|6731.3|6756.2|6729.2|0
1634008800000|2021-10-12 03:20:00|6756.6|6729.6|6757.4|6730.4|6759.6|6732.6|6754.5|6727.5|0
1634009100000|2021-10-12 03:25:00|6757.2|6730.2|6759.8|6732.8|6760|6733|6755.7|6728.7|0
1634009400000|2021-10-12 03:30:00|6760.9|6733.9|6758.7|6731.7|6760.9|6733.9|6757.8|6730.8|0
1634009700000|2021-10-12 03:35:00|6756.7|6729.7|6758.8|6731.8|6758.8|6731.8|6756.1|6729.1|0
1634010000000|2021-10-12 03:40:00|6760.7|6733.7|6763|6736|6763|6736|6760.7|6733.7|0
1634010300000|2021-10-12 03:45:00|6762.8|6735.8|6767.2|6740.2|6767.9|6740.9|6762.8|6735.8|0
1634010600000|2021-10-12 03:50:00|6767.7|6740.7|6767.6|6740.6|6768|6741|6766.6|6739.6|0
1634010900000|2021-10-12 03:55:00|6769|6742|6763.9|6736.9|6769|6742|6762.8|6735.8|0
1634011200000|2021-10-12 04:00:00|6764.8|6737.8|6764.3|6737.3|6764.8|6737.8|6762.5|6735.5|0
1634011500000|2021-10-12 04:05:00|6764.7|6737.7|6761.8|6734.8|6764.9|6737.9|6761.7|6734.7|0
1634011800000|2021-10-12 04:10:00|6762.9|6735.9|6763.5|6736.5|6765.1|6738.1|6762.3|6735.3|0
1634012100000|2021-10-12 04:15:00|6763.2|6736.2|6760.5|6733.5|6763.2|6736.2|6759.2|6732.2|0
1634012400000|2021-10-12 04:20:00|6759.1|6732.1|6760.8|6733.8|6760.8|6733.8|6758.1|6731.1|0
1634012700000|2021-10-12 04:25:00|6764.5|6737.5|6765.7|6738.7|6765.7|6738.7|6764.1|6737.1|0
1634013000000|2021-10-12 04:30:00|6762.6|6735.6|6766.5|6739.5|6767|6740|6762.6|6735.6|0
1634013300000|2021-10-12 04:35:00|6765.4|6738.4|6770.1|6743.1|6771.3|6744.3|6765.4|6738.4|0
1634013600000|2021-10-12 04:40:00|6770.2|6743.2|6772|6745|6773.8|6746.8|6770.2|6743.2|0
1634013900000|2021-10-12 04:45:00|6770.3|6743.3|6777.9|6750.9|6777.9|6750.9|6770.2|6743.2|0
1634014200000|2021-10-12 04:50:00|6778.3|6751.3|6777.1|6750.1|6779.9|6752.9|6776|6749|0
1634014500000|2021-10-12 04:55:00|6776.7|6749.7|6769.7|6742.7|6776.9|6749.9|6765.2|6738.2|0
1634080200000|2021-10-12 23:10:00|6750.4|6723.4|6744.1|6717.1|6750.4|6723.4|6744.1|6717.1|0
1634080500000|2021-10-12 23:15:00|6741.5|6714.5|6727.3|6700.5|6741.5|6714.5|6725.8|6699|0
1634080800000|2021-10-12 23:20:00|6727.6|6700.8|6734.8|6708|6734.8|6708|6727.6|6700.8|0
1634081100000|2021-10-12 23:25:00|6735.4|6708.6|6735.4|6708.6|6736|6709.2|6732.4|6705.6|0
1634081400000|2021-10-12 23:30:00|6737.3|6710.5|6739|6712|6739|6712|6734.8|6708|0
1634081700000|2021-10-12 23:35:00|6736.9|6710.1|6735.4|6708.6|6737.9|6711.1|6733.2|6706.4|0
1634082000000|2021-10-12 23:40:00|6735.2|6708.4|6746.3|6719.3|6747.1|6720.1|6735.2|6708.4|0
1634082300000|2021-10-12 23:45:00|6747.4|6720.4|6753|6726|6753|6726|6746.2|6719.2|0
1634082600000|2021-10-12 23:50:00|6751.3|6724.3|6751.3|6724.3|6756|6729|6750.6|6723.6|0
1634082900000|2021-10-12 23:55:00|6752.2|6725.2|6752|6725|6752.2|6725.2|6747.1|6720.1|0
1634083200000|2021-10-13 00:00:00|6750.1|6723.1|6757.7|6730.7|6758.3|6731.3|6750.1|6723.1|0
1634083500000|2021-10-13 00:05:00|6756.5|6729.5|6754.8|6727.8|6756.5|6729.5|6752.6|6725.6|0
1634083800000|2021-10-13 00:10:00|6753.5|6726.5|6750.8|6723.8|6754.9|6727.9|6750.8|6723.8|0
1634084100000|2021-10-13 00:15:00|6750.3|6723.3|6755.8|6728.8|6757.6|6730.6|6750.3|6723.3|0
1634084400000|2021-10-13 00:20:00|6755.2|6728.2|6753.7|6726.7|6757.8|6730.8|6748.3|6721.3|0
1634084700000|2021-10-13 00:25:00|6755.5|6728.5|6753.3|6726.3|6757.5|6730.5|6753.2|6726.2|0
1634085000000|2021-10-13 00:30:00|6753.9|6726.9|6753.9|6726.9|6756.2|6729.2|6752|6725|0
1634085300000|2021-10-13 00:35:00|6755.3|6728.3|6756.6|6729.6|6756.6|6729.6|6753|6726|0
1634085600000|2021-10-13 00:40:00|6755.7|6728.7|6753.3|6726.3|6755.9|6728.9|6749.6|6722.6|0
1634085900000|2021-10-13 00:45:00|6753.2|6726.2|6749.7|6722.7|6753.2|6726.2|6749|6722|0
1634086200000|2021-10-13 00:50:00|6749|6722|6749.1|6722.1|6750.7|6723.7|6748|6721|0
1634086500000|2021-10-13 00:55:00|6748.9|6721.9|6748.9|6721.9|6750.7|6723.7|6748.6|6721.6|0
1634086800000|2021-10-13 01:00:00|6749.8|6722.8|6747.8|6720.8|6749.8|6722.8|6746|6719|0
1634087100000|2021-10-13 01:05:00|6748.8|6721.8|6751.2|6724.2|6751.6|6724.6|6748.2|6721.2|0
1634087400000|2021-10-13 01:10:00|6750.3|6723.3|6747.9|6720.9|6750.9|6723.9|6747.3|6720.3|0
1634087700000|2021-10-13 01:15:00|6747.7|6720.7|6746.5|6719.5|6749.9|6722.9|6744.4|6717.4|0
1634088000000|2021-10-13 01:20:00|6745.6|6718.6|6747.8|6720.8|6747.8|6720.8|6743.8|6716.8|0
1634088300000|2021-10-13 01:25:00|6747.6|6720.6|6742.5|6715.5|6747.6|6720.6|6741.8|6714.8|0
1634088600000|2021-10-13 01:30:00|6742.9|6715.9|6745.5|6718.5|6745.6|6718.6|6742.7|6715.7|0
1634088900000|2021-10-13 01:35:00|6744.7|6717.7|6745.3|6718.3|6746.2|6719.2|6742.9|6715.9|0
1634089200000|2021-10-13 01:40:00|6745|6718|6744.7|6717.7|6746|6719|6744.4|6717.4|0
1634089500000|2021-10-13 01:45:00|6744.2|6717.2|6739.7|6712.7|6744.7|6717.7|6739.7|6712.7|0
1634089800000|2021-10-13 01:50:00|6740.4|6713.4|6734.8|6708|6740.4|6713.4|6734.8|6708|0
1634090100000|2021-10-13 01:55:00|6735|6708.2|6727.4|6700.6|6735.5|6708.7|6727.4|6700.6|0
1634090400000|2021-10-13 02:00:00|6727.2|6700.4|6730.3|6703.5|6730.9|6704.1|6727.2|6700.4|0
1634090700000|2021-10-13 02:05:00|6728.9|6702.1|6725.5|6698.7|6729.4|6702.6|6725.5|6698.7|0
1634091000000|2021-10-13 02:10:00|6726.4|6699.6|6718.5|6691.7|6726.4|6699.6|6718.5|6691.7|0
1634091300000|2021-10-13 02:15:00|6718.2|6691.4|6718.5|6691.7|6721.3|6694.5|6718|6691.2|0
1634091600000|2021-10-13 02:20:00|6718.4|6691.6|6716.7|6689.9|6718.4|6691.6|6716.3|6689.5|0
1634091900000|2021-10-13 02:25:00|6716.5|6689.7|6715|6688.2|6721.1|6694.3|6714.5|6687.7|0
1634092200000|2021-10-13 02:30:00|6715.1|6688.3|6715.8|6689|6717.1|6690.3|6715.1|6688.3|0
1634092500000|2021-10-13 02:35:00|6716.2|6689.4|6712.6|6685.8|6716.2|6689.4|6711|6684.2|0
1634092800000|2021-10-13 02:40:00|6714.8|6688|6714.5|6687.7|6716.4|6689.6|6714.3|6687.5|0
1634093100000|2021-10-13 02:45:00|6715.5|6688.7|6720.2|6693.4|6721.1|6694.3|6715.5|6688.7|0
1634093400000|2021-10-13 02:50:00|6720.9|6694.1|6725.7|6698.9|6725.7|6698.9|6720.7|6693.9|0
1634093700000|2021-10-13 02:55:00|6726.6|6699.8|6726.8|6700|6727.3|6700.5|6724.6|6697.8|0
1634094000000|2021-10-13 03:00:00|6727.9|6701.1|6731.7|6704.9|6733.5|6706.7|6727.9|6701.1|0
1634094300000|2021-10-13 03:05:00|6731.2|6704.4|6730.9|6704.1|6733.6|6706.8|6730.9|6704.1|0
1634094600000|2021-10-13 03:10:00|6730.8|6704|6729.4|6702.6|6730.9|6704.1|6729.4|6702.6|0
1634094900000|2021-10-13 03:15:00|6728.9|6702.1|6731.1|6704.3|6731.4|6704.6|6728.9|6702.1|0
1634095200000|2021-10-13 03:20:00|6731.2|6704.4|6733.4|6706.6|6735|6708.2|6731.2|6704.4|0
1634095500000|2021-10-13 03:25:00|6733.5|6706.7|6735.7|6708.9|6736.8|6710|6733.1|6706.3|0
1634095800000|2021-10-13 03:30:00|6734.5|6707.7|6734.8|6708|6736.9|6710.1|6734.5|6707.7|0
1634096100000|2021-10-13 03:35:00|6733.8|6707|6735.1|6708.3|6737.2|6710.4|6733.8|6707|0
1634096400000|2021-10-13 03:40:00|6734.2|6707.4|6734.7|6707.9|6735|6708.2|6733.6|6706.8|0
1634096700000|2021-10-13 03:45:00|6735.1|6708.3|6734.7|6707.9|6737.5|6710.7|6734.3|6707.5|0
1634097000000|2021-10-13 03:50:00|6734.6|6707.8|6737.5|6710.7|6738.2|6711.4|6734.6|6707.8|0
1634097300000|2021-10-13 03:55:00|6737.7|6710.9|6739.9|6712.9|6739.9|6712.9|6737.5|6710.7|0
1634097600000|2021-10-13 04:00:00|6740.6|6713.6|6743.2|6716.2|6743.8|6716.8|6740.6|6713.6|0
1634097900000|2021-10-13 04:05:00|6741.9|6714.9|6746|6719|6746|6719|6741.9|6714.9|0
1634098200000|2021-10-13 04:10:00|6746.6|6719.6|6746.1|6719.1|6747.5|6720.5|6744.5|6717.5|0
1634098500000|2021-10-13 04:15:00|6746|6719|6746|6719|6747.4|6720.4|6745.8|6718.8|0
1634098800000|2021-10-13 04:20:00|6746.8|6719.8|6743|6716|6746.8|6719.8|6741.4|6714.4|0
1634099100000|2021-10-13 04:25:00|6742.2|6715.2|6742.7|6715.7|6744.9|6717.9|6742.2|6715.2|0
1634099400000|2021-10-13 04:30:00|6741|6714|6744.8|6717.8|6745.4|6718.4|6741|6714|0
1634099700000|2021-10-13 04:35:00|6745.8|6718.8|6744.6|6717.6|6746.7|6719.7|6744.6|6717.6|0
1634100000000|2021-10-13 04:40:00|6743.3|6716.3|6743|6716|6745.4|6718.4|6743|6716|0
1634100300000|2021-10-13 04:45:00|6744.1|6717.1|6746.7|6719.7|6747.9|6720.9|6744.1|6717.1|0
1634100600000|2021-10-13 04:50:00|6745.9|6718.9|6741.6|6714.6|6745.9|6718.9|6741.6|6714.6|0
1634100900000|2021-10-13 04:55:00|6740.7|6713.7|6743.7|6716.7|6744.8|6717.8|6740.7|6713.7|0
1634166600000|2021-10-13 23:10:00|6749.3|6722.3|6752.5|6725.5|6752.8|6725.8|6748|6721|0
1634166900000|2021-10-13 23:15:00|6754|6727|6755.4|6728.4|6757.1|6730.1|6751.7|6724.7|0
1634167200000|2021-10-13 23:20:00|6755.3|6728.3|6758|6731|6760.1|6733.1|6754.8|6727.8|0
1634167500000|2021-10-13 23:25:00|6759|6732|6752.6|6725.6|6759|6732|6748.7|6721.7|0
1634167800000|2021-10-13 23:30:00|6753.3|6726.3|6745.4|6718.4|6754.1|6727.1|6745.4|6718.4|0
1634168100000|2021-10-13 23:35:00|6747.4|6720.4|6750.2|6723.2|6750.2|6723.2|6746.9|6719.9|0
1634168400000|2021-10-13 23:40:00|6750.6|6723.6|6752.5|6725.5|6753|6726|6750.5|6723.5|0
1634168700000|2021-10-13 23:45:00|6750.4|6723.4|6747.2|6720.2|6750.4|6723.4|6747.2|6720.2|0
1634169000000|2021-10-13 23:50:00|6741.6|6714.6|6740.6|6713.6|6742.5|6715.5|6738.3|6711.5|0
1634169300000|2021-10-13 23:55:00|6739.8|6712.8|6749.1|6722.1|6749.2|6722.2|6739.8|6712.8|0
1634169600000|2021-10-14 00:00:00|6748|6721|6747.2|6720.2|6748|6721|6743.9|6716.9|0
1634169900000|2021-10-14 00:05:00|6748.6|6721.6|6746.5|6719.5|6754|6727|6745.3|6718.3|0
1634170200000|2021-10-14 00:10:00|6747.2|6720.2|6750.9|6723.9|6750.9|6723.9|6747.2|6720.2|0
1634170500000|2021-10-14 00:15:00|6751.8|6724.8|6759|6732|6760.5|6733.5|6751.2|6724.2|0
1634170800000|2021-10-14 00:20:00|6758.4|6731.4|6753.7|6726.7|6758.5|6731.5|6751.3|6724.3|0
1634171100000|2021-10-14 00:25:00|6754|6727|6750.5|6723.5|6757.1|6730.1|6749.8|6722.8|0
1634171400000|2021-10-14 00:30:00|6752.7|6725.7|6753.9|6726.9|6756.2|6729.2|6752.7|6725.7|0
1634171700000|2021-10-14 00:35:00|6754.8|6727.8|6752.2|6725.2|6754.9|6727.9|6749.7|6722.7|0
1634172000000|2021-10-14 00:40:00|6755.3|6728.3|6762.1|6735.1|6764.1|6737.1|6755.3|6728.3|0
1634172300000|2021-10-14 00:45:00|6761.1|6734.1|6758.2|6731.2|6762.6|6735.6|6755.3|6728.3|0
1634172600000|2021-10-14 00:50:00|6759|6732|6750.9|6723.9|6759|6732|6750.9|6723.9|0
1634172900000|2021-10-14 00:55:00|6751.7|6724.7|6748.4|6721.4|6752.3|6725.3|6748.4|6721.4|0
1634173200000|2021-10-14 01:00:00|6747.6|6720.6|6749.4|6722.4|6750.1|6723.1|6747.6|6720.6|0
1634173500000|2021-10-14 01:05:00|6749.5|6722.5|6754.9|6727.9|6755|6728|6749.5|6722.5|0
1634173800000|2021-10-14 01:10:00|6755.4|6728.4|6748|6721|6756.1|6729.1|6748|6721|0
1634174100000|2021-10-14 01:15:00|6748.2|6721.2|6750.2|6723.2|6750.2|6723.2|6747.6|6720.6|0
1634174400000|2021-10-14 01:20:00|6750.5|6723.5|6749.6|6722.6|6750.5|6723.5|6744.4|6717.4|0
1634174700000|2021-10-14 01:25:00|6750.3|6723.3|6753.2|6726.2|6754.8|6727.8|6750.3|6723.3|0
1634175000000|2021-10-14 01:30:00|6751.7|6724.7|6750.5|6723.5|6753|6726|6749.1|6722.1|0
1634175300000|2021-10-14 01:35:00|6749.4|6722.4|6741.8|6714.8|6751|6724|6741.8|6714.8|0
1634175600000|2021-10-14 01:40:00|6741.5|6714.5|6742.2|6715.2|6743|6716|6739.6|6712.6|0
1634175900000|2021-10-14 01:45:00|6739.8|6712.8|6730.8|6704|6739.8|6712.8|6730.8|6704|0
1634176200000|2021-10-14 01:50:00|6732.9|6706.1|6730.2|6703.4|6732.9|6706.1|6729.4|6702.6|0
1634176500000|2021-10-14 01:55:00|6731.2|6704.4|6732.4|6705.6|6733.8|6707|6731.2|6704.4|0
1634176800000|2021-10-14 02:00:00|6733.2|6706.4|6735.7|6708.9|6736.4|6709.6|6731|6704.2|0
1634177100000|2021-10-14 02:05:00|6736.5|6709.7|6741.6|6714.6|6741.6|6714.6|6735.5|6708.7|0
1634177400000|2021-10-14 02:10:00|6741.7|6714.7|6744.3|6717.3|6747.3|6720.3|6741.7|6714.7|0
1634177700000|2021-10-14 02:15:00|6743.5|6716.5|6744.8|6717.8|6745.7|6718.7|6742|6715|0
1634178000000|2021-10-14 02:20:00|6745|6718|6743.4|6716.4|6745.2|6718.2|6742.8|6715.8|0
1634178300000|2021-10-14 02:25:00|6743|6716|6745.4|6718.4|6746.2|6719.2|6742.2|6715.2|0
1634178600000|2021-10-14 02:30:00|6744|6717|6746.1|6719.1|6746.5|6719.5|6743.8|6716.8|0
1634178900000|2021-10-14 02:35:00|6746.5|6719.5|6746.7|6719.7|6746.7|6719.7|6743|6716|0
1634179200000|2021-10-14 02:40:00|6747|6720|6749.3|6722.3|6749.5|6722.5|6747|6720|0
1634179500000|2021-10-14 02:45:00|6748.6|6721.6|6751.1|6724.1|6751.1|6724.1|6746.9|6719.9|0
1634179800000|2021-10-14 02:50:00|6751.3|6724.3|6748.6|6721.6|6752|6725|6748.6|6721.6|0
1634180100000|2021-10-14 02:55:00|6748.9|6721.9|6753.4|6726.4|6753.4|6726.4|6748.9|6721.9|0
1634180400000|2021-10-14 03:00:00|6753.2|6726.2|6754.4|6727.4|6755.6|6728.6|6752.8|6725.8|0
1634180700000|2021-10-14 03:05:00|6754.5|6727.5|6753.7|6726.7|6755.7|6728.7|6753.7|6726.7|0
1634181000000|2021-10-14 03:10:00|6753.5|6726.5|6753.5|6726.5|6754.2|6727.2|6752.4|6725.4|0
1634181300000|2021-10-14 03:15:00|6753.4|6726.4|6761.9|6734.9|6762.8|6735.8|6753.4|6726.4|0
1634181600000|2021-10-14 03:20:00|6760.2|6733.2|6762.2|6735.2|6762.3|6735.3|6760.1|6733.1|0
1634181900000|2021-10-14 03:25:00|6763.3|6736.3|6759.4|6732.4|6763.3|6736.3|6758.8|6731.8|0
1634182200000|2021-10-14 03:30:00|6762.3|6735.3|6755.8|6728.8|6762.3|6735.3|6755.3|6728.3|0
1634182500000|2021-10-14 03:35:00|6755.3|6728.3|6752.9|6725.9|6757.8|6730.8|6752.6|6725.6|0
1634182800000|2021-10-14 03:40:00|6752.6|6725.6|6753.7|6726.7|6755.2|6728.2|6752.6|6725.6|0
1634183100000|2021-10-14 03:45:00|6753.3|6726.3|6752.7|6725.7|6756.5|6729.5|6752.7|6725.7|0
1634183400000|2021-10-14 03:50:00|6753.2|6726.2|6748.3|6721.3|6753.2|6726.2|6748|6721|0
1634183700000|2021-10-14 03:55:00|6748.2|6721.2|6743.6|6716.6|6748.2|6721.2|6742.9|6715.9|0
1634184000000|2021-10-14 04:00:00|6744|6717|6739.6|6712.6|6744.2|6717.2|6739.6|6712.6|0
1634184300000|2021-10-14 04:05:00|6740|6713|6747.2|6720.2|6747.2|6720.2|6740|6713|0
1634184600000|2021-10-14 04:10:00|6745.5|6718.5|6744.2|6717.2|6746|6719|6743.6|6716.6|0
1634184900000|2021-10-14 04:15:00|6741.1|6714.1|6739.7|6712.7|6742.2|6715.2|6739.7|6712.7|0
1634185200000|2021-10-14 04:20:00|6740.2|6713.2|6735.9|6709.1|6740.2|6713.2|6735.9|6709.1|0
1634185500000|2021-10-14 04:25:00|6736.3|6709.5|6737.4|6710.6|6738.3|6711.5|6735.5|6708.7|0
1634185800000|2021-10-14 04:30:00|6737.2|6710.4|6734.8|6708|6737.5|6710.7|6733.8|6707|0
1634186100000|2021-10-14 04:35:00|6733.5|6706.7|6737.5|6710.7|6738.8|6711.8|6733.5|6706.7|0
1634186400000|2021-10-14 04:40:00|6737.6|6710.8|6730.3|6703.5|6737.6|6710.8|6730.3|6703.5|0
1634186700000|2021-10-14 04:45:00|6728.3|6701.5|6729.1|6702.3|6730.7|6703.9|6727.2|6700.4|0
1634187000000|2021-10-14 04:50:00|6729|6702.2|6724.1|6697.3|6730.5|6703.7|6724.1|6697.3|0
1634187300000|2021-10-14 04:55:00|6724.9|6698.1|6725.2|6698.4|6725.2|6698.4|6721|6694.2|0
1634253000000|2021-10-14 23:10:00|6745.5|6718.5|6733.8|6707|6746.3|6719.3|6733.8|6707|0
1634253300000|2021-10-14 23:15:00|6734.6|6707.8|6743.3|6716.3|6744.9|6717.9|6734.6|6707.8|0
1634253600000|2021-10-14 23:20:00|6743.5|6716.5|6748.5|6721.5|6748.5|6721.5|6738.9|6711.9|0
1634253900000|2021-10-14 23:25:00|6751.2|6724.2|6744|6717|6753.4|6726.4|6744|6717|0
1634254200000|2021-10-14 23:30:00|6746.8|6719.8|6739|6712|6746.8|6719.8|6735.1|6708.3|0
1634254500000|2021-10-14 23:35:00|6739.7|6712.7|6742.8|6715.8|6743.8|6716.8|6738.6|6711.6|0
1634254800000|2021-10-14 23:40:00|6745.7|6718.7|6745.3|6718.3|6745.7|6718.7|6741.9|6714.9|0
1634255100000|2021-10-14 23:45:00|6744.2|6717.2|6735.8|6709|6746|6719|6735.8|6709|0
1634255400000|2021-10-14 23:50:00|6737.7|6710.9|6731|6704.2|6737.7|6710.9|6731|6704.2|0
1634255700000|2021-10-14 23:55:00|6729.5|6702.7|6728.3|6701.5|6731.7|6704.9|6726.7|6699.9|0
1634256000000|2021-10-15 00:00:00|6731.1|6704.3|6731.6|6704.8|6731.9|6705.1|6724.1|6697.3|0
1634256300000|2021-10-15 00:05:00|6729|6702.2|6724|6697.2|6729|6702.2|6723.3|6696.5|0
1634256600000|2021-10-15 00:10:00|6723.5|6696.7|6722|6695.2|6728.5|6701.7|6722|6695.2|0
1634256900000|2021-10-15 00:15:00|6718.7|6691.9|6718|6691.2|6719.9|6693.1|6714.9|6688.1|0
1634257200000|2021-10-15 00:20:00|6715.8|6689|6719.2|6692.4|6719.2|6692.4|6715.7|6688.9|0
1634257500000|2021-10-15 00:25:00|6721.8|6695|6725|6698.2|6725|6698.2|6721.5|6694.7|0
1634257800000|2021-10-15 00:30:00|6726.5|6699.7|6727.7|6700.9|6727.7|6700.9|6725.1|6698.3|0
1634258100000|2021-10-15 00:35:00|6726.6|6699.8|6722.5|6695.7|6726.6|6699.8|6722.5|6695.7|0
1634258400000|2021-10-15 00:40:00|6722.6|6695.8|6722.6|6695.8|6726|6699.2|6721.1|6694.3|0
1634258700000|2021-10-15 00:45:00|6722.1|6695.3|6727.4|6700.6|6727.4|6700.6|6722.1|6695.3|0
1634259000000|2021-10-15 00:50:00|6725.7|6698.9|6730.5|6703.7|6730.5|6703.7|6725.4|6698.6|0
1634259300000|2021-10-15 00:55:00|6731.9|6705.1|6727.3|6700.5|6732|6705.2|6726.7|6699.9|0
1634259600000|2021-10-15 01:00:00|6726.5|6699.7|6720.7|6693.9|6729|6702.2|6720.4|6693.6|0
1634259900000|2021-10-15 01:05:00|6719.2|6692.4|6718|6691.2|6722.8|6696|6717.1|6690.3|0
1634260200000|2021-10-15 01:10:00|6718.3|6691.5|6712.3|6685.5|6718.6|6691.8|6712.3|6685.5|0
1634260500000|2021-10-15 01:15:00|6714.1|6687.3|6715.6|6688.8|6718.4|6691.6|6714.1|6687.3|0
1634260800000|2021-10-15 01:20:00|6714.2|6687.4|6710.5|6683.7|6715.5|6688.7|6710.5|6683.7|0
1634261100000|2021-10-15 01:25:00|6710.9|6684.1|6715.3|6688.5|6716|6689.2|6710.9|6684.1|0
1634261400000|2021-10-15 01:30:00|6717.2|6690.4|6712.4|6685.6|6718.4|6691.6|6712.4|6685.6|0
1634261700000|2021-10-15 01:35:00|6714.2|6687.4|6716.8|6690|6716.8|6690|6711.7|6684.9|0
1634262000000|2021-10-15 01:40:00|6717.1|6690.3|6718|6691.2|6719|6692.2|6717.1|6690.3|0
1634262300000|2021-10-15 01:45:00|6719.2|6692.4|6726.7|6699.9|6726.9|6700.1|6718.8|6692|0
1634262600000|2021-10-15 01:50:00|6726.9|6700.1|6734.8|6708|6735.3|6708.5|6726.9|6700.1|0
1634262900000|2021-10-15 01:55:00|6737.2|6710.4|6741.3|6714.3|6741.3|6714.3|6734.4|6707.6|0
1634263200000|2021-10-15 02:00:00|6743|6716|6740.6|6713.6|6743.7|6716.7|6740.6|6713.6|0
1634263500000|2021-10-15 02:05:00|6740.8|6713.8|6738.3|6711.5|6740.8|6713.8|6737.4|6710.6|0
1634263800000|2021-10-15 02:10:00|6738|6711.2|6738.5|6711.6|6739.1|6712.1|6736.9|6710.1|0
1634264100000|2021-10-15 02:15:00|6739.2|6712.2|6740.8|6713.8|6740.8|6713.8|6737.5|6710.7|0
1634264400000|2021-10-15 02:20:00|6743.6|6716.6|6743.6|6716.6|6747.5|6720.5|6743.6|6716.6|0
1634264700000|2021-10-15 02:25:00|6743.1|6716.1|6745.3|6718.3|6745.3|6718.3|6742.7|6715.7|0
1634265000000|2021-10-15 02:30:00|6745.1|6718.1|6740.6|6713.6|6745.1|6718.1|6736|6709.2|0
1634265300000|2021-10-15 02:35:00|6739.4|6712.4|6744.1|6717.1|6744.1|6717.1|6739.4|6712.4|0
1634265600000|2021-10-15 02:40:00|6742.8|6715.8|6738|6711.2|6742.8|6715.8|6732.6|6705.8|0
1634265900000|2021-10-15 02:45:00|6738.7|6711.7|6737.1|6710.3|6739.4|6712.4|6736.7|6709.9|0
1634266200000|2021-10-15 02:50:00|6736.3|6709.5|6732.6|6705.8|6736.3|6709.5|6731.1|6704.3|0
1634266500000|2021-10-15 02:55:00|6732.2|6705.4|6733.8|6707|6733.8|6707|6729.5|6702.7|0
1634266800000|2021-10-15 03:00:00|6734|6707.2|6729.5|6702.7|6734.1|6707.3|6728.8|6702|0
1634267100000|2021-10-15 03:05:00|6728.3|6701.5|6731.2|6704.4|6731.2|6704.4|6727.3|6700.5|0
1634267400000|2021-10-15 03:10:00|6730|6703.2|6733.3|6706.5|6733.3|6706.5|6728.8|6702|0
1634267700000|2021-10-15 03:15:00|6732.9|6706.1|6732.7|6705.9|6735.6|6708.8|6731.3|6704.5|0
1634268000000|2021-10-15 03:20:00|6731.6|6704.8|6733.1|6706.3|6733.4|6706.6|6729.4|6702.6|0
1634268300000|2021-10-15 03:25:00|6733.3|6706.5|6730|6703.2|6733.4|6706.6|6729.9|6703.1|0
1634268600000|2021-10-15 03:30:00|6729.7|6702.9|6738.5|6711.6|6739.1|6712.1|6729.7|6702.9|0
1634268900000|2021-10-15 03:35:00|6739|6712|6738.1|6711.3|6739.5|6712.5|6736.9|6710.1|0
1634269200000|2021-10-15 03:40:00|6737.9|6711.1|6733.6|6706.8|6740|6713|6733.6|6706.8|0
1634269500000|2021-10-15 03:45:00|6734.6|6707.8|6736.6|6709.8|6736.6|6709.8|6734.6|6707.8|0
1634269800000|2021-10-15 03:50:00|6736|6709.2|6741.7|6714.7|6741.7|6714.7|6736|6709.2|0
1634270100000|2021-10-15 03:55:00|6742.2|6715.2|6743.9|6716.9|6744.2|6717.2|6741.8|6714.8|0
1634270400000|2021-10-15 04:00:00|6744.6|6717.6|6741.9|6714.9|6745.8|6718.8|6741.3|6714.3|0
1634270700000|2021-10-15 04:05:00|6740.1|6713.1|6739.9|6712.9|6741.6|6714.6|6739.9|6712.9|0
1634271000000|2021-10-15 04:10:00|6739.1|6712.1|6742.2|6715.2|6742.5|6715.5|6739.1|6712.1|0
1634271300000|2021-10-15 04:15:00|6741.2|6714.2|6745.9|6718.9|6745.9|6718.9|6740.2|6713.2|0
1634271600000|2021-10-15 04:20:00|6745.1|6718.1|6745.5|6718.5|6745.9|6718.9|6744.1|6717.1|0
1634271900000|2021-10-15 04:25:00|6745.3|6718.3|6742.7|6715.7|6745.3|6718.3|6740.2|6713.2|0
1634272200000|2021-10-15 04:30:00|6744|6717|6747.8|6720.8|6749.2|6722.2|6744|6717|0
1634272500000|2021-10-15 04:35:00|6748.1|6721.1|6756.6|6729.6|6756.6|6729.6|6748.1|6721.1|0
1634272800000|2021-10-15 04:40:00|6756.1|6729.1|6760.2|6733.2|6760.2|6733.2|6755|6728|0
1634273100000|2021-10-15 04:45:00|6758.8|6731.8|6759|6732|6760.1|6733.1|6758.3|6731.3|0
1634273400000|2021-10-15 04:50:00|6756.2|6729.2|6758.6|6731.6|6760|6733|6756.2|6729.2|0
1634273700000|2021-10-15 04:55:00|6758.2|6731.2|6753.5|6726.5|6759.2|6732.2|6753.5|6726.5|0
1634512200000|2021-10-17 23:10:00|6796.7|6769.5|6796.8|6769.6|6796.8|6769.6|6789.5|6762.3|0
1634512500000|2021-10-17 23:15:00|6796.1|6768.9|6794.7|6767.5|6803.4|6776.2|6794.7|6767.5|0
1634512800000|2021-10-17 23:20:00|6793.9|6766.7|6795.9|6768.7|6801.4|6774.2|6793.9|6766.7|0
1634513100000|2021-10-17 23:25:00|6795.3|6768.1|6794.9|6767.7|6796.7|6769.5|6787.9|6760.9|0
1634513400000|2021-10-17 23:30:00|6797.8|6770.6|6781|6754|6797.8|6770.6|6781|6754|0
1634513700000|2021-10-17 23:35:00|6779.6|6752.6|6778.2|6751.2|6780|6753|6776.9|6749.9|0
1634514000000|2021-10-17 23:40:00|6778.7|6751.7|6783.9|6756.9|6784.5|6757.5|6778.7|6751.7|0
1634514300000|2021-10-17 23:45:00|6789|6761.8|6785.7|6758.7|6790.8|6763.6|6783.6|6756.6|0
1634514600000|2021-10-17 23:50:00|6780.7|6753.7|6782.5|6755.5|6784|6757|6780.3|6753.3|0
1634514900000|2021-10-17 23:55:00|6783.4|6756.4|6781.7|6754.7|6784.4|6757.4|6780.8|6753.8|0
1634515200000|2021-10-18 00:00:00|6780.9|6753.9|6780.7|6753.7|6782.6|6755.6|6779.6|6752.6|0
1634515500000|2021-10-18 00:05:00|6782.1|6755.1|6782.2|6755.2|6783|6756|6776.9|6749.9|0
1634515800000|2021-10-18 00:10:00|6783.1|6756.1|6785.4|6758.4|6785.4|6758.4|6781.1|6754.1|0
1634516100000|2021-10-18 00:15:00|6786.2|6759.2|6785.2|6758.2|6786.2|6759.2|6783.3|6756.3|0
1634516400000|2021-10-18 00:20:00|6786.6|6759.6|6796.9|6769.7|6797.2|6770|6786.6|6759.6|0
1634516700000|2021-10-18 00:25:00|6798.8|6771.6|6800.8|6773.6|6802.8|6775.6|6798.5|6771.3|0
1634517000000|2021-10-18 00:30:00|6803.6|6776.4|6805.5|6778.3|6805.7|6778.5|6801.7|6774.5|0
1634517300000|2021-10-18 00:35:00|6804.4|6777.2|6800.3|6773.1|6804.8|6777.6|6798.3|6771.1|0
1634517600000|2021-10-18 00:40:00|6802.6|6775.4|6808.7|6781.5|6808.7|6781.5|6802.2|6775|0
1634517900000|2021-10-18 00:45:00|6808.8|6781.6|6807.9|6780.7|6808.8|6781.6|6806.1|6778.9|0
1634518200000|2021-10-18 00:50:00|6807.1|6779.9|6811.5|6784.3|6811.5|6784.3|6804.8|6777.6|0
1634518500000|2021-10-18 00:55:00|6814.7|6787.5|6813.5|6786.3|6814.7|6787.5|6811.8|6784.6|0
1634518800000|2021-10-18 01:00:00|6814.4|6787.2|6806.8|6779.6|6814.4|6787.2|6806.8|6779.6|0
1634519100000|2021-10-18 01:05:00|6806.6|6779.4|6805.6|6778.4|6806.6|6779.4|6803.5|6776.3|0
1634519400000|2021-10-18 01:10:00|6805.3|6778.1|6802.1|6774.9|6805.4|6778.2|6801|6773.8|0
1634519700000|2021-10-18 01:15:00|6802.9|6775.7|6815.2|6788|6815.2|6788|6802.9|6775.7|0
1634520000000|2021-10-18 01:20:00|6816.4|6789.2|6817.2|6790|6819|6791.8|6816.4|6789.2|0
1634520300000|2021-10-18 01:25:00|6816.9|6789.7|6812.7|6785.5|6816.9|6789.7|6812.7|6785.5|0
1634520600000|2021-10-18 01:30:00|6811.5|6784.3|6810.8|6783.6|6812.9|6785.7|6809.8|6782.6|0
1634520900000|2021-10-18 01:35:00|6808.7|6781.5|6809.6|6782.4|6810.4|6783.2|6808.2|6781|0
1634521200000|2021-10-18 01:40:00|6811.3|6784.1|6810.1|6782.9|6811.5|6784.3|6808.9|6781.7|0
1634521500000|2021-10-18 01:45:00|6809.8|6782.6|6813.6|6786.4|6814|6786.8|6809.4|6782.2|0
1634521800000|2021-10-18 01:50:00|6814.6|6787.4|6820.7|6793.5|6820.7|6793.5|6814.6|6787.4|0
1634522100000|2021-10-18 01:55:00|6820.1|6792.9|6822.9|6795.7|6825.1|6797.9|6819.5|6792.3|0
1634522400000|2021-10-18 02:00:00|6823.7|6796.5|6830.3|6803.1|6830.3|6803.1|6822|6794.8|0
1634522700000|2021-10-18 02:05:00|6829.6|6802.4|6823.3|6796.1|6829.6|6802.4|6821.6|6794.4|0
1634523000000|2021-10-18 02:10:00|6823.9|6796.7|6830|6802.8|6830|6802.8|6823.9|6796.7|0
1634523300000|2021-10-18 02:15:00|6832|6804.8|6834.5|6807.3|6837.4|6810.2|6832|6804.8|0
1634523600000|2021-10-18 02:20:00|6834.8|6807.6|6827.5|6800.3|6834.8|6807.6|6827.5|6800.3|0
1634523900000|2021-10-18 02:25:00|6828.6|6801.4|6828|6800.8|6829.6|6802.4|6825.6|6798.4|0
1634524200000|2021-10-18 02:30:00|6829.3|6802.1|6825.4|6798.2|6829.3|6802.1|6823.5|6796.3|0
1634524500000|2021-10-18 02:35:00|6825.2|6798|6819.2|6792|6825.2|6798|6819.2|6792|0
1634524800000|2021-10-18 02:40:00|6819|6791.8|6818.4|6791.2|6821|6793.8|6818.4|6791.2|0
1634525100000|2021-10-18 02:45:00|6818.5|6791.3|6818|6790.8|6820.3|6793.1|6817.2|6790|0
1634525400000|2021-10-18 02:50:00|6819.4|6792.2|6815.5|6788.3|6819.4|6792.2|6815.5|6788.3|0
1634525700000|2021-10-18 02:55:00|6815.4|6788.2|6815.9|6788.7|6816.1|6788.9|6813|6785.8|0
1634526000000|2021-10-18 03:00:00|6814.6|6787.4|6814|6786.8|6815.6|6788.4|6813.9|6786.7|0
1634526300000|2021-10-18 03:05:00|6814.3|6787.1|6810.2|6783|6816.6|6789.4|6810.2|6783|0
1634526600000|2021-10-18 03:10:00|6810.9|6783.7|6809.3|6782.1|6812.6|6785.4|6808.2|6781|0
1634526900000|2021-10-18 03:15:00|6810.1|6782.9|6812.7|6785.5|6812.7|6785.5|6806.3|6779.1|0
1634527200000|2021-10-18 03:20:00|6812.5|6785.3|6815.2|6788|6815.2|6788|6811.8|6784.6|0
1634527500000|2021-10-18 03:25:00|6815.1|6787.9|6817.2|6790|6817.9|6790.7|6814.6|6787.4|0
1634527800000|2021-10-18 03:30:00|6816.8|6789.6|6811.2|6784|6816.8|6789.6|6811.2|6784|0
1634528100000|2021-10-18 03:35:00|6810.4|6783.2|6809.2|6782|6813.2|6786|6809.2|6782|0
1634528400000|2021-10-18 03:40:00|6807.7|6780.5|6811|6783.8|6811|6783.8|6807.7|6780.5|0
1634528700000|2021-10-18 03:45:00|6810.9|6783.7|6808.9|6781.7|6810.9|6783.7|6808.3|6781.1|0
1634529000000|2021-10-18 03:50:00|6808.7|6781.5|6809|6781.8|6809.6|6782.4|6807.4|6780.2|0
1634529300000|2021-10-18 03:55:00|6808.6|6781.4|6802.4|6775.2|6808.6|6781.4|6802.4|6775.2|0
1634529600000|2021-10-18 04:00:00|6804.2|6777|6805.6|6778.4|6806.8|6779.6|6801.8|6774.6|0
1634529900000|2021-10-18 04:05:00|6805|6777.8|6803.1|6775.9|6805|6777.8|6802.5|6775.3|0
1634530200000|2021-10-18 04:10:00|6803.7|6776.5|6801.1|6773.9|6804.3|6777.1|6801.1|6773.9|0
1634530500000|2021-10-18 04:15:00|6802.1|6774.9|6801.9|6774.7|6804.9|6777.7|6801.3|6774.1|0
1634530800000|2021-10-18 04:20:00|6800.3|6773.1|6802.3|6775.1|6803.1|6775.9|6798|6770.8|0
1634531100000|2021-10-18 04:25:00|6802|6774.8|6797.4|6770.2|6802|6774.8|6796.4|6769.2|0
1634531400000|2021-10-18 04:30:00|6797|6769.8|6800.9|6773.7|6800.9|6773.7|6797|6769.8|0
1634531700000|2021-10-18 04:35:00|6801.5|6774.3|6802|6774.8|6803|6775.8|6801.5|6774.3|0
1634532000000|2021-10-18 04:40:00|6801.7|6774.5|6806.2|6779|6806.5|6779.3|6801.7|6774.5|0
1634532300000|2021-10-18 04:45:00|6806.5|6779.3|6807.9|6780.7|6810.4|6783.2|6806.5|6779.3|0
1634532600000|2021-10-18 04:50:00|6808|6780.8|6808|6780.8|6809.9|6782.7|6806.8|6779.6|0
1634532900000|2021-10-18 04:55:00|6808.1|6780.9|6802.2|6775|6808.1|6780.9|6801.7|6774.5|0
1634598600000|2021-10-18 23:10:00|6816.5|6789.3|6810.4|6783.2|6816.5|6789.3|6810.4|6783.2|0
1634598900000|2021-10-18 23:15:00|6811|6783.8|6812.2|6785|6812.2|6785|6805.4|6778.2|0
1634599200000|2021-10-18 23:20:00|6809.8|6782.6|6812.6|6785.4|6812.6|6785.4|6808|6780.8|0
1634599500000|2021-10-18 23:25:00|6811.7|6784.5|6820|6792.8|6820|6792.8|6808.9|6781.7|0
1634599800000|2021-10-18 23:30:00|6822.3|6795.1|6819.8|6792.6|6825.3|6798.1|6817.4|6790.2|0
1634600100000|2021-10-18 23:35:00|6821.2|6794|6823.8|6796.6|6824.6|6797.4|6821.2|6794|0
1634600400000|2021-10-18 23:40:00|6825.2|6798|6836.4|6809.2|6836.4|6809.2|6825.2|6798|0
1634600700000|2021-10-18 23:45:00|6838.7|6811.4|6837|6809.8|6839.5|6812.1|6836.5|6809.3|0
1634601000000|2021-10-18 23:50:00|6836.2|6809|6839.7|6812.3|6839.7|6812.3|6834.7|6807.5|0
1634601300000|2021-10-18 23:55:00|6839.5|6812.1|6840.8|6813.4|6840.8|6813.4|6836|6808.8|0
1634601600000|2021-10-19 00:00:00|6840.3|6812.9|6842.5|6815.1|6842.7|6815.3|6836.4|6809.2|0
1634601900000|2021-10-19 00:05:00|6841.1|6813.7|6836|6808.8|6841.1|6813.7|6834.3|6807.1|0
1634602200000|2021-10-19 00:10:00|6836.7|6809.5|6838|6810.8|6840.1|6812.7|6836.7|6809.5|0
1634602500000|2021-10-19 00:15:00|6836.6|6809.4|6838|6810.8|6838.5|6811.3|6835|6807.8|0
1634602800000|2021-10-19 00:20:00|6839|6811.6|6837.1|6809.9|6839|6811.6|6837.1|6809.9|0
1634603100000|2021-10-19 00:25:00|6837.2|6810|6837.6|6810.4|6837.6|6810.4|6835.3|6808.1|0
1634603400000|2021-10-19 00:30:00|6837.9|6810.7|6838.9|6811.5|6841.2|6813.8|6837.9|6810.7|0
1634603700000|2021-10-19 00:35:00|6842.1|6814.7|6836.3|6809.1|6842.1|6814.7|6835.2|6808|0
1634604000000|2021-10-19 00:40:00|6834.1|6806.9|6829.1|6801.9|6834.1|6806.9|6827.7|6800.5|0
1634604300000|2021-10-19 00:45:00|6828.8|6801.6|6832.1|6804.9|6832.1|6804.9|6828.2|6801|0
1634604600000|2021-10-19 00:50:00|6831.8|6804.6|6836.7|6809.5|6836.7|6809.5|6830.1|6802.9|0
1634604900000|2021-10-19 00:55:00|6835.7|6808.5|6841.2|6813.8|6841.2|6813.8|6835.1|6807.9|0
1634605200000|2021-10-19 01:00:00|6840.3|6812.9|6838.9|6811.5|6843.6|6816.2|6838.9|6811.5|0
1634605500000|2021-10-19 01:05:00|6840.2|6812.8|6837.8|6810.6|6840.2|6812.8|6837.1|6809.9|0
1634605800000|2021-10-19 01:10:00|6838.7|6811.4|6835.9|6808.7|6838.7|6811.4|6833.5|6806.3|0
1634606100000|2021-10-19 01:15:00|6837.8|6810.6|6836.7|6809.5|6841.4|6814|6836.7|6809.5|0
1634606400000|2021-10-19 01:20:00|6836.8|6809.6|6837.6|6810.4|6840|6812.6|6836.7|6809.5|0
1634606700000|2021-10-19 01:25:00|6836.6|6809.4|6838.1|6810.9|6838.1|6810.9|6835.7|6808.5|0
1634607000000|2021-10-19 01:30:00|6839.3|6811.9|6840.4|6813|6841.5|6814.1|6839.3|6811.9|0
1634607300000|2021-10-19 01:35:00|6840.6|6813.2|6840.3|6812.9|6840.6|6813.2|6838|6810.8|0
1634607600000|2021-10-19 01:40:00|6840.7|6813.3|6835.6|6808.4|6840.8|6813.4|6835.4|6808.2|0
1634607900000|2021-10-19 01:45:00|6836|6808.8|6835.8|6808.6|6837.8|6810.6|6835.8|6808.6|0
1634608200000|2021-10-19 01:50:00|6836.2|6809|6836.3|6809.1|6836.5|6809.3|6833.3|6806.1|0
1634608500000|2021-10-19 01:55:00|6839.2|6811.8|6839.6|6812.2|6840|6812.6|6837.8|6810.6|0
1634608800000|2021-10-19 02:00:00|6840.2|6812.8|6837.7|6810.5|6840.2|6812.8|6837.4|6810.2|0
1634609100000|2021-10-19 02:05:00|6839.3|6811.9|6839.2|6811.8|6840.2|6812.8|6835.3|6808.1|0
1634609400000|2021-10-19 02:10:00|6839.4|6812|6833|6805.8|6839.4|6812|6833|6805.8|0
1634609700000|2021-10-19 02:15:00|6832.8|6805.6|6831.9|6804.7|6833.1|6805.9|6829.8|6802.6|0
1634610000000|2021-10-19 02:20:00|6832|6804.8|6831.3|6804.1|6832|6804.8|6829.6|6802.4|0
1634610300000|2021-10-19 02:25:00|6831.7|6804.5|6831.6|6804.4|6834.2|6807|6831.5|6804.3|0
1634610600000|2021-10-19 02:30:00|6831.9|6804.7|6832.7|6805.5|6833.4|6806.2|6831.8|6804.6|0
1634610900000|2021-10-19 02:35:00|6832.6|6805.4|6835.6|6808.4|6836|6808.8|6832.4|6805.2|0
1634611200000|2021-10-19 02:40:00|6835.2|6808|6833|6805.8|6835.2|6808|6831.8|6804.6|0
1634611500000|2021-10-19 02:45:00|6830.8|6803.6|6831.9|6804.7|6831.9|6804.7|6829.3|6802.1|0
1634611800000|2021-10-19 02:50:00|6832|6804.8|6832.2|6805|6832.4|6805.2|6830.6|6803.4|0
1634612100000|2021-10-19 02:55:00|6832|6804.8|6827.8|6800.6|6832|6804.8|6826.7|6799.5|0
1634612400000|2021-10-19 03:00:00|6828.8|6801.6|6829.7|6802.5|6830.4|6803.2|6828.8|6801.6|0
1634612700000|2021-10-19 03:05:00|6830.1|6802.9|6830.6|6803.4|6830.6|6803.4|6828.2|6801|0
1634613000000|2021-10-19 03:10:00|6830.8|6803.6|6832.3|6805.1|6832.3|6805.1|6830.5|6803.3|0
1634613300000|2021-10-19 03:15:00|6830.9|6803.7|6828.8|6801.6|6830.9|6803.7|6828.2|6801|0
1634613600000|2021-10-19 03:20:00|6826|6798.8|6826.7|6799.5|6827.1|6799.9|6825.2|6798|0
1634613900000|2021-10-19 03:25:00|6825.5|6798.3|6825|6797.8|6826.5|6799.3|6823.9|6796.7|0
1634614200000|2021-10-19 03:30:00|6824.3|6797.1|6824.5|6797.3|6826|6798.8|6822.2|6795|0
1634614500000|2021-10-19 03:35:00|6824.7|6797.5|6824.3|6797.1|6826.8|6799.6|6824.3|6797.1|0
1634614800000|2021-10-19 03:40:00|6824.2|6797|6829.1|6801.9|6830|6802.8|6824.2|6797|0
1634615100000|2021-10-19 03:45:00|6830.5|6803.3|6829.4|6802.2|6830.5|6803.3|6828.7|6801.5|0
1634615400000|2021-10-19 03:50:00|6829.9|6802.7|6829.5|6802.3|6830.8|6803.6|6827|6799.8|0
1634615700000|2021-10-19 03:55:00|6829.4|6802.2|6829.7|6802.5|6830.9|6803.7|6829.4|6802.2|0
1634616000000|2021-10-19 04:00:00|6829.6|6802.4|6828.6|6801.4|6831.2|6804|6828.6|6801.4|0
1634616300000|2021-10-19 04:05:00|6829.5|6802.3|6827.2|6800|6829.8|6802.6|6825.9|6798.7|0
1634616600000|2021-10-19 04:10:00|6827|6799.8|6824|6796.8|6827.4|6800.2|6823.4|6796.2|0
1634616900000|2021-10-19 04:15:00|6824.6|6797.4|6821.9|6794.7|6826.6|6799.4|6821.5|6794.3|0
1634617200000|2021-10-19 04:20:00|6821.6|6794.4|6822.1|6794.9|6823|6795.8|6821.4|6794.2|0
1634617500000|2021-10-19 04:25:00|6821.9|6794.7|6822.9|6795.7|6823.8|6796.6|6821.9|6794.7|0
1634617800000|2021-10-19 04:30:00|6822.1|6794.9|6821.8|6794.6|6823.7|6796.5|6821.6|6794.4|0
1634618100000|2021-10-19 04:35:00|6822|6794.8|6816|6788.8|6822.8|6795.6|6815.9|6788.7|0
1634618400000|2021-10-19 04:40:00|6816.2|6789|6815.2|6788|6816.2|6789|6814.6|6787.4|0
1634618700000|2021-10-19 04:45:00|6817|6789.8|6817.6|6790.4|6818.5|6791.3|6814.9|6787.7|0
1634619000000|2021-10-19 04:50:00|6818.7|6791.5|6810.4|6783.2|6818.7|6791.5|6810.4|6783.2|0
1634619300000|2021-10-19 04:55:00|6810.3|6783.1|6813.5|6786.3|6813.5|6786.3|6805.5|6778.3|0
1634685000000|2021-10-19 23:10:00|6833.9|6806.7|6826.7|6799.5|6837.2|6810|6826.7|6799.5|0
1634685300000|2021-10-19 23:15:00|6825.6|6798.4|6829.7|6802.5|6836.4|6809.2|6825.6|6798.4|0
1634685600000|2021-10-19 23:20:00|6832.1|6804.9|6831.3|6804.1|6833.9|6806.7|6831.3|6804.1|0
1634685900000|2021-10-19 23:25:00|6832.4|6805.2|6841.1|6813.7|6841.1|6813.7|6831|6803.8|0
1634686200000|2021-10-19 23:30:00|6842.9|6815.5|6847.9|6820.5|6849.7|6822.3|6842.9|6815.5|0
1634686500000|2021-10-19 23:35:00|6849.2|6821.8|6850.5|6823.1|6851.2|6823.8|6849.2|6821.8|0
1634686800000|2021-10-19 23:40:00|6852.9|6825.5|6846.4|6819|6855|6827.6|6846.4|6819|0
1634687100000|2021-10-19 23:45:00|6844.4|6817|6834.3|6807.1|6844.4|6817|6834.3|6807.1|0
1634687400000|2021-10-19 23:50:00|6832.2|6805|6834.3|6807.1|6836.8|6809.6|6832.2|6805|0
1634687700000|2021-10-19 23:55:00|6835.2|6808|6839.6|6812.2|6845|6817.6|6835.2|6808|0
1634688000000|2021-10-20 00:00:00|6841.1|6813.7|6851.5|6824.1|6852.6|6825.2|6841.1|6813.7|0
1634688300000|2021-10-20 00:05:00|6854|6826.6|6857.6|6830.2|6857.6|6830.2|6853.7|6826.3|0
1634688600000|2021-10-20 00:10:00|6857.5|6830.1|6865.5|6838.1|6865.5|6838.1|6855.6|6828.2|0
1634688900000|2021-10-20 00:15:00|6865.6|6838.2|6861.6|6834.2|6865.6|6838.2|6858|6830.6|0
1634689200000|2021-10-20 00:20:00|6860.3|6832.9|6858.9|6831.5|6861.8|6834.4|6858.9|6831.5|0
1634689500000|2021-10-20 00:25:00|6859.1|6831.7|6860.2|6832.8|6863.4|6836|6858|6830.6|0
1634689800000|2021-10-20 00:30:00|6859.4|6832|6858.8|6831.4|6862.5|6835.1|6858|6830.6|0
1634690100000|2021-10-20 00:35:00|6859.1|6831.7|6863.6|6836.2|6863.6|6836.2|6857.4|6830|0
1634690400000|2021-10-20 00:40:00|6863.3|6835.9|6864.5|6837.1|6864.5|6837.1|6860.9|6833.5|0
1634690700000|2021-10-20 00:45:00|6864.2|6836.8|6859.2|6831.8|6864.2|6836.8|6858.3|6830.9|0
1634691000000|2021-10-20 00:50:00|6859.3|6831.9|6857.1|6829.7|6860.4|6833|6855.2|6827.8|0
1634691300000|2021-10-20 00:55:00|6855.9|6828.5|6857.5|6830.1|6858.4|6831|6855.1|6827.7|0
1634691600000|2021-10-20 01:00:00|6856.4|6829|6858.7|6831.3|6863.9|6836.5|6856.4|6829|0
1634691900000|2021-10-20 01:05:00|6859.6|6832.2|6861.3|6833.9|6861.3|6833.9|6858.6|6831.2|0
1634692200000|2021-10-20 01:10:00|6861.4|6834|6866.1|6838.7|6867.1|6839.7|6861.4|6834|0
1634692500000|2021-10-20 01:15:00|6865.4|6838|6868.7|6841.3|6869.5|6842.1|6865.4|6838|0
1634692800000|2021-10-20 01:20:00|6869.3|6841.9|6870.2|6842.8|6872.5|6845.1|6869.3|6841.9|0
1634693100000|2021-10-20 01:25:00|6870.5|6843.1|6870.9|6843.5|6871.2|6843.8|6869.8|6842.4|0
1634693400000|2021-10-20 01:30:00|6871.3|6843.9|6871.4|6844|6871.7|6844.3|6870.4|6843|0
1634693700000|2021-10-20 01:35:00|6871.1|6843.7|6873.1|6845.7|6873.1|6845.7|6869.6|6842.2|0
1634694000000|2021-10-20 01:40:00|6873.5|6846.1|6872.4|6845|6874.6|6847.2|6870.8|6843.4|0
1634694300000|2021-10-20 01:45:00|6873.6|6846.2|6877.5|6850.1|6877.5|6850.1|6872.4|6845|0
1634694600000|2021-10-20 01:50:00|6876.4|6849|6879.8|6852.4|6881.4|6854|6876.4|6849|0
1634694900000|2021-10-20 01:55:00|6878.7|6851.3|6876.7|6849.3|6879.5|6852.1|6876.5|6849.1|0
1634695200000|2021-10-20 02:00:00|6876.6|6849.2|6870.1|6842.7|6877.2|6849.8|6870.1|6842.7|0
1634695500000|2021-10-20 02:05:00|6869.4|6842|6869|6841.6|6871.2|6843.8|6867.3|6839.9|0
1634695800000|2021-10-20 02:10:00|6868.9|6841.5|6867.7|6840.3|6870.9|6843.5|6865.1|6837.7|0
1634696100000|2021-10-20 02:15:00|6866.6|6839.2|6864|6836.6|6867|6839.6|6864|6836.6|0
1634696400000|2021-10-20 02:20:00|6864.7|6837.3|6866.6|6839.2|6868.1|6840.7|6864.7|6837.3|0
1634696700000|2021-10-20 02:25:00|6865.5|6838.1|6867.2|6839.8|6868.2|6840.8|6862.5|6835.1|0
1634697000000|2021-10-20 02:30:00|6866.3|6838.9|6866.6|6839.2|6867|6839.6|6865.3|6837.9|0
1634697300000|2021-10-20 02:35:00|6866.5|6839.1|6867.6|6840.2|6868.3|6840.9|6864.8|6837.4|0
1634697600000|2021-10-20 02:40:00|6867.1|6839.7|6871.2|6843.8|6871.6|6844.2|6866.8|6839.4|0
1634697900000|2021-10-20 02:45:00|6871.3|6843.9|6868.5|6841.1|6871.3|6843.9|6868|6840.6|0
1634698200000|2021-10-20 02:50:00|6867.3|6839.9|6869|6841.6|6869|6841.6|6865.3|6837.9|0
1634698500000|2021-10-20 02:55:00|6868.3|6840.9|6868.1|6840.7|6870.8|6843.4|6867.8|6840.4|0
1634698800000|2021-10-20 03:00:00|6867.9|6840.5|6867.6|6840.2|6868.4|6841|6867.1|6839.7|0
1634699100000|2021-10-20 03:05:00|6867.1|6839.7|6865.3|6837.9|6868.1|6840.7|6864.9|6837.5|0
1634699400000|2021-10-20 03:10:00|6864.3|6836.9|6861.4|6834|6865.4|6838|6861.4|6834|0
1634699700000|2021-10-20 03:15:00|6861.6|6834.2|6864.5|6837.1|6864.5|6837.1|6860.4|6833|0
1634700000000|2021-10-20 03:20:00|6863.5|6836.1|6865.2|6837.8|6865.5|6838.1|6862.2|6834.8|0
1634700300000|2021-10-20 03:25:00|6867.8|6840.4|6869.3|6841.9|6869.7|6842.3|6867.4|6840|0
1634700600000|2021-10-20 03:30:00|6868.9|6841.5|6865.8|6838.4|6869.8|6842.4|6865.8|6838.4|0
1634700900000|2021-10-20 03:35:00|6866.1|6838.7|6864.9|6837.5|6866.1|6838.7|6863.6|6836.2|0
1634701200000|2021-10-20 03:40:00|6865|6837.6|6865.9|6838.5|6867.8|6840.4|6865|6837.6|0
1634701500000|2021-10-20 03:45:00|6865.3|6837.9|6868.4|6841|6870.4|6843|6865.3|6837.9|0
1634701800000|2021-10-20 03:50:00|6869.8|6842.4|6868.5|6841.1|6870.2|6842.8|6867.3|6839.9|0
1634702100000|2021-10-20 03:55:00|6867.1|6839.7|6870.3|6842.9|6870.4|6843|6866.9|6839.5|0
1634702400000|2021-10-20 04:00:00|6869.7|6842.3|6867.1|6839.7|6869.7|6842.3|6865.2|6837.8|0
1634702700000|2021-10-20 04:05:00|6866.7|6839.3|6866.4|6839|6866.7|6839.3|6864.3|6836.9|0
1634703000000|2021-10-20 04:10:00|6865.9|6838.5|6867.3|6839.9|6868.3|6840.9|6865.9|6838.5|0
1634703300000|2021-10-20 04:15:00|6866.3|6838.9|6867.8|6840.4|6869.2|6841.8|6865.5|6838.1|0
1634703600000|2021-10-20 04:20:00|6867.6|6840.2|6868.5|6841.1|6868.5|6841.1|6866.9|6839.5|0
1634703900000|2021-10-20 04:25:00|6867.9|6840.5|6868.3|6840.9|6868.8|6841.4|6866.9|6839.5|0
1634704200000|2021-10-20 04:30:00|6867.7|6840.3|6864.1|6836.7|6867.7|6840.3|6864|6836.6|0
1634704500000|2021-10-20 04:35:00|6864.5|6837.1|6867.1|6839.7|6870.1|6842.7|6864.5|6837.1|0
1634704800000|2021-10-20 04:40:00|6867.6|6840.2|6872.7|6845.3|6872.7|6845.3|6867.6|6840.2|0
1634705100000|2021-10-20 04:45:00|6871.5|6844.1|6877|6849.6|6877|6849.6|6871.3|6843.9|0
1634705400000|2021-10-20 04:50:00|6876.4|6849|6876|6848.6|6876.4|6849|6874.9|6847.5|0
1634705700000|2021-10-20 04:55:00|6875.4|6848|6878.5|6851.1|6880|6852.6|6875.4|6848|0
1634771400000|2021-10-20 23:10:00|6880.1|6852.7|6892.5|6864.9|6892.5|6864.9|6879.7|6852.3|0
1634771700000|2021-10-20 23:15:00|6895.3|6867.7|6885.8|6858.4|6895.3|6867.7|6880.8|6853.4|0
1634772000000|2021-10-20 23:20:00|6883.7|6856.3|6884.5|6857.1|6885.8|6858.4|6879.6|6852.2|0
1634772300000|2021-10-20 23:25:00|6886.9|6859.5|6887.9|6860.5|6892.1|6864.5|6884.9|6857.5|0
1634772600000|2021-10-20 23:30:00|6886.9|6859.5|6881.6|6854.2|6887.3|6859.9|6881.3|6853.9|0
1634772900000|2021-10-20 23:35:00|6881.8|6854.4|6876.4|6849|6881.8|6854.4|6876.4|6849|0
1634773200000|2021-10-20 23:40:00|6876.7|6849.3|6884.9|6857.5|6884.9|6857.5|6875.3|6847.9|0
1634773500000|2021-10-20 23:45:00|6885.9|6858.5|6882.8|6855.4|6887.7|6860.3|6882.4|6855|0
1634773800000|2021-10-20 23:50:00|6883.1|6855.7|6882|6854.6|6883.2|6855.8|6878.3|6850.9|0
1634774100000|2021-10-20 23:55:00|6880.5|6853.1|6876.2|6848.8|6880.5|6853.1|6876.2|6848.8|0
1634774400000|2021-10-21 00:00:00|6872.7|6845.3|6872.6|6845.2|6874.8|6847.4|6872.6|6845.2|0
1634774700000|2021-10-21 00:05:00|6874.8|6847.4|6875.9|6848.5|6877.3|6849.9|6874.4|6847|0
1634775000000|2021-10-21 00:10:00|6876.7|6849.3|6882|6854.6|6882|6854.6|6876.7|6849.3|0
1634775300000|2021-10-21 00:15:00|6881.9|6854.5|6876.3|6848.9|6882.4|6855|6873.4|6846|0
1634775600000|2021-10-21 00:20:00|6877.9|6850.5|6878.5|6851.1|6878.5|6851.1|6872.6|6845.2|0
1634775900000|2021-10-21 00:25:00|6876.1|6848.7|6873.5|6846.1|6876.1|6848.7|6873.5|6846.1|0
1634776200000|2021-10-21 00:30:00|6875.6|6848.2|6876.2|6848.8|6877.2|6849.8|6874.5|6847.1|0
1634776500000|2021-10-21 00:35:00|6876.7|6849.3|6892.2|6864.6|6892.2|6864.6|6876.7|6849.3|0
1634776800000|2021-10-21 00:40:00|6892.7|6865.1|6893.6|6866|6895|6867.4|6892.7|6865.1|0
1634777100000|2021-10-21 00:45:00|6895.3|6867.7|6897.8|6870.2|6900.1|6872.5|6894.9|6867.3|0
1634777400000|2021-10-21 00:50:00|6896.5|6868.9|6896.7|6869.1|6897.1|6869.5|6895.9|6868.3|0
1634777700000|2021-10-21 00:55:00|6897|6869.4|6896.2|6868.6|6897|6869.4|6893.2|6865.6|0
1634778000000|2021-10-21 01:00:00|6896.6|6869|6893.4|6865.8|6896.6|6869|6892.4|6864.8|0
1634778300000|2021-10-21 01:05:00|6893.1|6865.5|6891.6|6864|6895.5|6867.9|6891.5|6863.9|0
1634778600000|2021-10-21 01:10:00|6890.9|6863.3|6892.1|6864.5|6892.3|6864.7|6889.2|6861.6|0
1634778900000|2021-10-21 01:15:00|6892.7|6865.1|6889.4|6861.8|6892.7|6865.1|6889.2|6861.6|0
1634779200000|2021-10-21 01:20:00|6891.8|6864.2|6885.5|6858.1|6891.8|6864.2|6885.5|6858.1|0
1634779500000|2021-10-21 01:25:00|6885.2|6857.8|6885.3|6857.9|6886.5|6859.1|6883.3|6855.9|0
1634779800000|2021-10-21 01:30:00|6886.2|6858.8|6891.9|6864.3|6891.9|6864.3|6885.1|6857.7|0
1634780100000|2021-10-21 01:35:00|6892.9|6865.3|6900.6|6873|6901.3|6873.7|6892.9|6865.3|0
1634780400000|2021-10-21 01:40:00|6901.1|6873.5|6905.1|6877.5|6905.1|6877.5|6900.5|6872.9|0
1634780700000|2021-10-21 01:45:00|6902.3|6874.7|6904.9|6877.3|6906.9|6879.3|6902.3|6874.7|0
1634781000000|2021-10-21 01:50:00|6903.8|6876.2|6899.1|6871.5|6903.8|6876.2|6897.9|6870.3|0
1634781300000|2021-10-21 01:55:00|6899|6871.4|6907.1|6879.5|6907.1|6879.5|6898.1|6870.5|0
1634781600000|2021-10-21 02:00:00|6909.5|6881.9|6906.4|6878.8|6909.5|6881.9|6905|6877.4|0
1634781900000|2021-10-21 02:05:00|6905.7|6878.1|6900.4|6872.8|6905.7|6878.1|6900|6872.4|0
1634782200000|2021-10-21 02:10:00|6900.8|6873.2|6898.9|6871.3|6900.8|6873.2|6896.3|6868.7|0
1634782500000|2021-10-21 02:15:00|6897.2|6869.6|6897.2|6869.6|6898.9|6871.3|6896.6|6869|0
1634782800000|2021-10-21 02:20:00|6898.1|6870.5|6896.9|6869.3|6898.2|6870.6|6895.1|6867.5|0
1634783100000|2021-10-21 02:25:00|6896.2|6868.6|6895.4|6867.8|6897.5|6869.9|6893.7|6866.1|0
1634783400000|2021-10-21 02:30:00|6894.8|6867.2|6892.7|6865.1|6895.3|6867.7|6892.7|6865.1|0
1634783700000|2021-10-21 02:35:00|6893.1|6865.5|6891|6863.4|6893.1|6865.5|6888.6|6861.2|0
1634784000000|2021-10-21 02:40:00|6893.1|6865.5|6894.2|6866.6|6896.3|6868.7|6892.4|6864.8|0
1634784300000|2021-10-21 02:45:00|6894|6866.4|6893.9|6866.3|6894.8|6867.2|6892.4|6864.8|0
1634784600000|2021-10-21 02:50:00|6895.3|6867.7|6890.7|6863.1|6895.3|6867.7|6890.3|6862.7|0
1634784900000|2021-10-21 02:55:00|6894.8|6867.2|6900.4|6872.8|6901|6873.4|6894.8|6867.2|0
1634785200000|2021-10-21 03:00:00|6901.1|6873.5|6898|6870.4|6901.8|6874.2|6898|6870.4|0
1634785500000|2021-10-21 03:05:00|6899|6871.4|6899.5|6871.9|6900.6|6873|6898.4|6870.8|0
1634785800000|2021-10-21 03:10:00|6900|6872.4|6900.9|6873.3|6902.2|6874.6|6899.5|6871.9|0
1634786100000|2021-10-21 03:15:00|6901.7|6874.1|6899.5|6871.9|6902.3|6874.7|6899.5|6871.9|0
1634786400000|2021-10-21 03:20:00|6898.5|6870.9|6897.3|6869.7|6900.2|6872.6|6896.5|6868.9|0
1634786700000|2021-10-21 03:25:00|6897|6869.4|6899.1|6871.5|6899.1|6871.5|6896.9|6869.3|0
1634787000000|2021-10-21 03:30:00|6898.7|6871.1|6897.1|6869.5|6898.7|6871.1|6897|6869.4|0
1634787300000|2021-10-21 03:35:00|6896.1|6868.5|6898.8|6871.2|6899.5|6871.9|6895.4|6867.8|0
1634787600000|2021-10-21 03:40:00|6899|6871.4|6897.4|6869.8|6899|6871.4|6895.7|6868.1|0
1634787900000|2021-10-21 03:45:00|6896.9|6869.3|6894.6|6867|6896.9|6869.3|6894|6866.4|0
1634788200000|2021-10-21 03:50:00|6894.5|6866.9|6896.3|6868.7|6897.2|6869.6|6893.8|6866.2|0
1634788500000|2021-10-21 03:55:00|6896.1|6868.5|6894|6866.4|6896.2|6868.6|6893.6|6866|0
1634788800000|2021-10-21 04:00:00|6894.4|6866.8|6891.7|6864.1|6894.4|6866.8|6891.7|6864.1|0
1634789100000|2021-10-21 04:05:00|6890.9|6863.3|6898.1|6870.5|6898.1|6870.5|6890.5|6862.9|0
1634789400000|2021-10-21 04:10:00|6898.4|6870.8|6897.2|6869.6|6898.5|6870.9|6895.5|6867.9|0
1634789700000|2021-10-21 04:15:00|6897.1|6869.5|6893.6|6866|6897.1|6869.5|6893.6|6866|0
1634790000000|2021-10-21 04:20:00|6893.3|6865.7|6891.8|6864.2|6894.1|6866.5|6889.7|6862.1|0
1634790300000|2021-10-21 04:25:00|6890.8|6863.2|6888.5|6861.1|6890.8|6863.2|6887.4|6860|0
1634790600000|2021-10-21 04:30:00|6889.3|6861.7|6888.1|6860.7|6890.1|6862.5|6886.6|6859.2|0
1634790900000|2021-10-21 04:35:00|6887.9|6860.5|6886.8|6859.4|6889.3|6861.7|6886.8|6859.4|0
1634791200000|2021-10-21 04:40:00|6887.7|6860.3|6885.5|6858.1|6887.7|6860.3|6885.5|6858.1|0
1634791500000|2021-10-21 04:45:00|6884.2|6856.8|6886.7|6859.3|6887.3|6859.9|6884.2|6856.8|0
1634791800000|2021-10-21 04:50:00|6884.5|6857.1|6883.4|6856|6885.2|6857.8|6882.6|6855.2|0
1634792100000|2021-10-21 04:55:00|6882.2|6854.8|6884.5|6857.1|6885.6|6858.2|6882.2|6854.8|0
1634857800000|2021-10-21 23:10:00|6860.3|6832.9|6858.7|6831.3|6863.5|6836.1|6858.1|6830.7|0
1634858100000|2021-10-21 23:15:00|6858.1|6830.7|6854.8|6827.4|6859.1|6831.7|6853.4|6826|0
1634858400000|2021-10-21 23:20:00|6856.7|6829.3|6854.9|6827.5|6858.9|6831.5|6853|6825.6|0
1634858700000|2021-10-21 23:25:00|6859.8|6832.4|6860.7|6833.3|6862|6834.6|6858.9|6831.5|0
1634859000000|2021-10-21 23:30:00|6860.9|6833.5|6849.9|6822.5|6860.9|6833.5|6849.9|6822.5|0
1634859300000|2021-10-21 23:35:00|6849.4|6822|6853.7|6826.3|6853.7|6826.3|6847.7|6820.3|0
1634859600000|2021-10-21 23:40:00|6856.3|6828.9|6852.5|6825.1|6857.6|6830.2|6852.5|6825.1|0
1634859900000|2021-10-21 23:45:00|6854.3|6826.9|6852.2|6824.8|6857.2|6829.8|6852.2|6824.8|0
1634860200000|2021-10-21 23:50:00|6853.4|6826|6848|6820.6|6853.4|6826|6845.3|6817.9|0
1634860500000|2021-10-21 23:55:00|6846|6818.6|6846.9|6819.5|6848|6820.6|6843.8|6816.4|0
1634860800000|2021-10-22 00:00:00|6847.6|6820.2|6846.3|6818.9|6849.8|6822.4|6846.3|6818.9|0
1634861100000|2021-10-22 00:05:00|6843.5|6816.1|6845.2|6817.8|6846.4|6819|6843.5|6816.1|0
1634861400000|2021-10-22 00:10:00|6844.9|6817.5|6844.2|6816.8|6846.2|6818.8|6843.2|6815.8|0
1634861700000|2021-10-22 00:15:00|6844.6|6817.2|6848.5|6821.1|6850.2|6822.8|6844.6|6817.2|0
1634862000000|2021-10-22 00:20:00|6848.8|6821.4|6858.5|6831.1|6858.5|6831.1|6848.6|6821.2|0
1634862300000|2021-10-22 00:25:00|6860.2|6832.8|6865.8|6838.4|6865.8|6838.4|6860.2|6832.8|0
1634862600000|2021-10-22 00:30:00|6870.5|6843.1|6880.9|6853.5|6881|6853.6|6870.5|6843.1|0
1634862900000|2021-10-22 00:35:00|6881.8|6854.4|6880.8|6853.4|6886.3|6858.9|6877.6|6850.2|0
1634863200000|2021-10-22 00:40:00|6879.6|6852.2|6872.5|6845.1|6879.6|6852.2|6872.5|6845.1|0
1634863500000|2021-10-22 00:45:00|6870.7|6843.3|6875.7|6848.3|6877.4|6850|6870.7|6843.3|0
1634863800000|2021-10-22 00:50:00|6878.3|6850.9|6876.9|6849.5|6882.8|6855.4|6876.9|6849.5|0
1634864100000|2021-10-22 00:55:00|6877.7|6850.3|6871.8|6844.4|6878.6|6851.2|6871.8|6844.4|0
1634864400000|2021-10-22 01:00:00|6870.3|6842.9|6861.2|6833.8|6870.3|6842.9|6860.6|6833.2|0
1634864700000|2021-10-22 01:05:00|6860|6832.6|6854.3|6826.9|6862.7|6835.3|6854.3|6826.9|0
1634865000000|2021-10-22 01:10:00|6853.2|6825.8|6857.7|6830.3|6859.2|6831.8|6853.2|6825.8|0
1634865300000|2021-10-22 01:15:00|6856.7|6829.3|6855.9|6828.5|6859|6831.6|6855.9|6828.5|0
1634865600000|2021-10-22 01:20:00|6854.9|6827.5|6848.9|6821.5|6854.9|6827.5|6848.7|6821.3|0
1634865900000|2021-10-22 01:25:00|6849|6821.6|6851.5|6824.1|6851.5|6824.1|6849|6821.6|0
1634866200000|2021-10-22 01:30:00|6851|6823.6|6855.3|6827.9|6857.6|6830.2|6851|6823.6|0
1634866500000|2021-10-22 01:35:00|6855.6|6828.2|6859|6831.6|6859|6831.6|6853|6825.6|0
1634866800000|2021-10-22 01:40:00|6857.2|6829.8|6857.3|6829.9|6858.8|6831.4|6856.9|6829.5|0
1634867100000|2021-10-22 01:45:00|6857.7|6830.3|6857.1|6829.7|6858.9|6831.5|6856.5|6829.1|0
1634867400000|2021-10-22 01:50:00|6859|6831.6|6865.6|6838.2|6866.2|6838.8|6858.9|6831.5|0
1634867700000|2021-10-22 01:55:00|6864.6|6837.2|6865.1|6837.7|6865.7|6838.3|6863.2|6835.8|0
1634868000000|2021-10-22 02:00:00|6864.6|6837.2|6863.6|6836.2|6866.5|6839.1|6863.6|6836.2|0
1634868300000|2021-10-22 02:05:00|6864.2|6836.8|6860.8|6833.4|6864.7|6837.3|6858.3|6830.9|0
1634868600000|2021-10-22 02:10:00|6860.9|6833.5|6860.6|6833.2|6862.7|6835.3|6860|6832.6|0
1634868900000|2021-10-22 02:15:00|6860.9|6833.5|6858.8|6831.4|6860.9|6833.5|6857.9|6830.5|0
1634869200000|2021-10-22 02:20:00|6858.9|6831.5|6861.8|6834.4|6861.8|6834.4|6856.5|6829.1|0
1634869500000|2021-10-22 02:25:00|6862.3|6834.9|6864.9|6837.5|6866.3|6838.9|6862.3|6834.9|0
1634869800000|2021-10-22 02:30:00|6864.8|6837.4|6868.2|6840.8|6868.4|6841|6863.6|6836.2|0
1634870100000|2021-10-22 02:35:00|6868.7|6841.3|6872.5|6845.1|6874.5|6847.1|6867.9|6840.5|0
1634870400000|2021-10-22 02:40:00|6873|6845.6|6872.1|6844.7|6873.4|6846|6870.3|6842.9|0
1634870700000|2021-10-22 02:45:00|6873.2|6845.8|6876.6|6849.2|6876.6|6849.2|6871.8|6844.4|0
1634871000000|2021-10-22 02:50:00|6875.6|6848.2|6876.6|6849.2|6877.5|6850.1|6874.3|6846.9|0
1634871300000|2021-10-22 02:55:00|6876.7|6849.3|6873.2|6845.8|6878.3|6850.9|6873.1|6845.7|0
1634871600000|2021-10-22 03:00:00|6875.9|6848.5|6873.1|6845.7|6876|6848.6|6871.8|6844.4|0
1634871900000|2021-10-22 03:05:00|6874.1|6846.7|6873.1|6845.7|6876.8|6849.4|6873.1|6845.7|0
1634872200000|2021-10-22 03:10:00|6873.7|6846.3|6874.2|6846.8|6874.9|6847.5|6873.1|6845.7|0
1634872500000|2021-10-22 03:15:00|6874.8|6847.4|6873.4|6846|6874.8|6847.4|6871.3|6843.9|0
1634872800000|2021-10-22 03:20:00|6873.5|6846.1|6870.2|6842.8|6874|6846.6|6870.2|6842.8|0
1634873100000|2021-10-22 03:25:00|6870.5|6843.1|6874.5|6847.1|6875.4|6848|6870.5|6843.1|0
1634873400000|2021-10-22 03:30:00|6874.8|6847.4|6875|6847.6|6877.1|6849.7|6874.3|6846.9|0
1634873700000|2021-10-22 03:35:00|6875.5|6848.1|6876.8|6849.4|6876.8|6849.4|6873.7|6846.3|0
1634874000000|2021-10-22 03:40:00|6876.9|6849.5|6874.8|6847.4|6877.3|6849.9|6874.6|6847.2|0
1634874300000|2021-10-22 03:45:00|6875.8|6848.4|6874.4|6847|6877.5|6850.1|6873.7|6846.3|0
1634874600000|2021-10-22 03:50:00|6873.8|6846.4|6874.5|6847.1|6875.1|6847.7|6873.1|6845.7|0
1634874900000|2021-10-22 03:55:00|6875|6847.6|6876.2|6848.8|6878.2|6850.8|6874.9|6847.5|0
1634875200000|2021-10-22 04:00:00|6875.3|6847.9|6874.8|6847.4|6875.8|6848.4|6874.8|6847.4|0
1634875500000|2021-10-22 04:05:00|6872.7|6845.3|6873.8|6846.4|6875.5|6848.1|6872.7|6845.3|0
1634875800000|2021-10-22 04:10:00|6873.9|6846.5|6873.5|6846.1|6874.1|6846.7|6872.7|6845.3|0
1634876100000|2021-10-22 04:15:00|6872.8|6845.4|6875.9|6848.5|6877.6|6850.2|6872.2|6844.8|0
1634876400000|2021-10-22 04:20:00|6878.7|6851.3|6876.9|6849.5|6878.7|6851.3|6875.6|6848.2|0
1634876700000|2021-10-22 04:25:00|6876|6848.6|6877.5|6850.1|6880|6852.6|6876|6848.6|0
1634877000000|2021-10-22 04:30:00|6876.9|6849.5|6877.6|6850.2|6882.4|6855|6876.9|6849.5|0
1634877300000|2021-10-22 04:35:00|6878.7|6851.3|6877.6|6850.2|6879.6|6852.2|6877.6|6850.2|0
1634877600000|2021-10-22 04:40:00|6876.8|6849.4|6881.3|6853.9|6881.4|6854|6875.9|6848.5|0
1634877900000|2021-10-22 04:45:00|6881.7|6854.3|6886.9|6859.5|6886.9|6859.5|6881.3|6853.9|0
1634878200000|2021-10-22 04:50:00|6887.8|6860.4|6885.3|6857.9|6887.9|6860.5|6885.3|6857.9|0
1634878500000|2021-10-22 04:55:00|6884.5|6857.1|6880.6|6853.2|6886.3|6858.9|6880.6|6853.2|0
1635117000000|2021-10-24 23:10:00|6919.8|6892.2|6922.8|6895.2|6923.7|6896.1|6916|6888.4|0
1635117300000|2021-10-24 23:15:00|6921.9|6894.3|6919.4|6891.8|6924.3|6896.7|6919.4|6891.8|0
1635117600000|2021-10-24 23:20:00|6920.3|6892.7|6922|6894.4|6923.5|6895.9|6918.7|6891.1|0
1635117900000|2021-10-24 23:25:00|6922.2|6894.6|6922.2|6894.6|6922.2|6894.6|6917.8|6890.2|0
1635118200000|2021-10-24 23:30:00|6923|6895.4|6911.7|6884.1|6925.9|6898.3|6909.9|6882.3|0
1635118500000|2021-10-24 23:35:00|6910.8|6883.2|6895.9|6868.3|6910.8|6883.2|6895.9|6868.3|0
1635118800000|2021-10-24 23:40:00|6896.2|6868.6|6887.9|6860.5|6896.2|6868.6|6887.9|6860.5|0
1635119100000|2021-10-24 23:45:00|6886.6|6859.2|6884.1|6856.7|6886.6|6859.2|6883.8|6856.4|0
1635119400000|2021-10-24 23:50:00|6884.6|6857.2|6886.8|6859.4|6887.8|6860.4|6883|6855.6|0
1635119700000|2021-10-24 23:55:00|6890.7|6863.1|6889.9|6862.3|6892.2|6864.6|6887.2|6859.8|0
1635120000000|2021-10-25 00:00:00|6888.1|6860.7|6894.7|6867.1|6898.1|6870.5|6888.1|6860.7|0
1635120300000|2021-10-25 00:05:00|6895.9|6868.3|6912.4|6884.8|6912.4|6884.8|6895.9|6868.3|0
1635120600000|2021-10-25 00:10:00|6910.3|6882.7|6918.7|6891.1|6919.2|6891.6|6910.3|6882.7|0
1635120900000|2021-10-25 00:15:00|6920.3|6892.7|6917.7|6890.1|6920.3|6892.7|6917.1|6889.5|0
1635121200000|2021-10-25 00:20:00|6915.9|6888.3|6910.7|6883.1|6915.9|6888.3|6905.3|6877.7|0
1635121500000|2021-10-25 00:25:00|6911.8|6884.2|6914.3|6886.7|6914.3|6886.7|6909.6|6882|0
1635121800000|2021-10-25 00:30:00|6916.7|6889.1|6917.7|6890.1|6918.6|6891|6914.8|6887.2|0
1635122100000|2021-10-25 00:35:00|6918.1|6890.5|6922.5|6894.9|6922.5|6894.9|6916.2|6888.6|0
1635122400000|2021-10-25 00:40:00|6922|6894.4|6918.5|6890.9|6922.9|6895.3|6918.3|6890.7|0
1635122700000|2021-10-25 00:45:00|6916.8|6889.2|6920.9|6893.3|6920.9|6893.3|6916.2|6888.6|0
1635123000000|2021-10-25 00:50:00|6918.2|6890.6|6924.8|6897.2|6925.9|6898.3|6918.2|6890.6|0
1635123300000|2021-10-25 00:55:00|6925.6|6898|6928.2|6900.6|6928.3|6900.7|6925.5|6897.9|0
1635123600000|2021-10-25 01:00:00|6926.7|6899.1|6924.2|6896.6|6926.7|6899.1|6923.6|6896|0
1635123900000|2021-10-25 01:05:00|6924.9|6897.3|6924.7|6897.1|6924.9|6897.3|6921.6|6894|0
1635124200000|2021-10-25 01:10:00|6925.4|6897.8|6925.8|6898.2|6928.3|6900.7|6924.9|6897.3|0
1635124500000|2021-10-25 01:15:00|6924.3|6896.7|6925|6897.4|6926.2|6898.6|6922.1|6894.5|0
1635124800000|2021-10-25 01:20:00|6924.6|6897|6923.9|6896.3|6925.6|6898|6920.9|6893.3|0
1635125100000|2021-10-25 01:25:00|6924.7|6897.1|6922.1|6894.5|6927.4|6899.8|6921.7|6894.1|0
1635125400000|2021-10-25 01:30:00|6922.6|6895|6920.2|6892.6|6925.2|6897.6|6918.5|6890.9|0
1635125700000|2021-10-25 01:35:00|6918.1|6890.5|6917.3|6889.7|6918.7|6891.1|6916.3|6888.7|0
1635126000000|2021-10-25 01:40:00|6917.6|6890|6911.7|6884.1|6917.6|6890|6911.7|6884.1|0
1635126300000|2021-10-25 01:45:00|6910.9|6883.3|6903.2|6875.6|6910.9|6883.3|6901.7|6874.1|0
1635126600000|2021-10-25 01:50:00|6904.2|6876.6|6902.6|6875|6904.2|6876.6|6898.8|6871.2|0
1635126900000|2021-10-25 01:55:00|6905|6877.4|6907.9|6880.3|6907.9|6880.3|6903.4|6875.8|0
1635127200000|2021-10-25 02:00:00|6907.7|6880.1|6908.8|6881.2|6910.8|6883.2|6906.2|6878.6|0
1635127500000|2021-10-25 02:05:00|6908.5|6880.9|6903.2|6875.6|6908.6|6881|6903|6875.4|0
1635127800000|2021-10-25 02:10:00|6902.5|6874.9|6897.6|6870|6902.5|6874.9|6897.6|6870|0
1635128100000|2021-10-25 02:15:00|6899.6|6872|6901.3|6873.7|6901.3|6873.7|6898.2|6870.6|0
1635128400000|2021-10-25 02:20:00|6902.6|6875|6904.5|6876.9|6904.5|6876.9|6902.6|6875|0
1635128700000|2021-10-25 02:25:00|6905.1|6877.5|6904.3|6876.7|6905.1|6877.5|6901.4|6873.8|0
1635129000000|2021-10-25 02:30:00|6903.7|6876.1|6903.1|6875.5|6905|6877.4|6902.2|6874.6|0
1635129300000|2021-10-25 02:35:00|6903.2|6875.6|6903.1|6875.5|6903.2|6875.6|6899.7|6872.1|0
1635129600000|2021-10-25 02:40:00|6905.7|6878.1|6904.1|6876.5|6907|6879.4|6904.1|6876.5|0
1635129900000|2021-10-25 02:45:00|6903.4|6875.8|6902.6|6875|6903.6|6876|6902.2|6874.6|0
1635130200000|2021-10-25 02:50:00|6903.6|6876|6904.2|6876.6|6905.7|6878.1|6903.6|6876|0
1635130500000|2021-10-25 02:55:00|6903.3|6875.7|6905.1|6877.5|6905.9|6878.3|6903.3|6875.7|0
1635130800000|2021-10-25 03:00:00|6906.2|6878.6|6906.1|6878.5|6906.2|6878.6|6903.2|6875.6|0
1635131100000|2021-10-25 03:05:00|6906.6|6879|6905.3|6877.7|6906.6|6879|6904.8|6877.2|0
1635131400000|2021-10-25 03:10:00|6904.9|6877.3|6904.9|6877.3|6907|6879.4|6903.3|6875.7|0
1635131700000|2021-10-25 03:15:00|6904.8|6877.2|6905.8|6878.2|6906.5|6878.9|6903.8|6876.2|0
1635132000000|2021-10-25 03:20:00|6906.1|6878.5|6905.5|6877.9|6906.9|6879.3|6904.7|6877.1|0
1635132300000|2021-10-25 03:25:00|6906.2|6878.6|6908.5|6880.9|6910.5|6882.9|6905.7|6878.1|0
1635132600000|2021-10-25 03:30:00|6908.2|6880.6|6909.1|6881.5|6910.6|6883|6908.2|6880.6|0
1635132900000|2021-10-25 03:35:00|6910.4|6882.8|6912.6|6885|6913.6|6886|6908.9|6881.3|0
1635133200000|2021-10-25 03:40:00|6911.9|6884.3|6906.8|6879.2|6911.9|6884.3|6906.8|6879.2|0
1635133500000|2021-10-25 03:45:00|6907.3|6879.7|6904.6|6877|6907.3|6879.7|6904.2|6876.6|0
1635133800000|2021-10-25 03:50:00|6904.9|6877.3|6903.4|6875.8|6907.1|6879.5|6903.4|6875.8|0
1635134100000|2021-10-25 03:55:00|6903.3|6875.7|6902.1|6874.5|6903.3|6875.7|6901.7|6874.1|0
1635134400000|2021-10-25 04:00:00|6903.3|6875.7|6901.3|6873.7|6903.9|6876.3|6901.3|6873.7|0
1635134700000|2021-10-25 04:05:00|6900.6|6873|6897.5|6869.9|6900.8|6873.2|6897.4|6869.8|0
1635135000000|2021-10-25 04:10:00|6897.8|6870.2|6898.2|6870.6|6899.2|6871.6|6897.5|6869.9|0
1635135300000|2021-10-25 04:15:00|6898.1|6870.5|6898.7|6871.1|6901.1|6873.5|6897.7|6870.1|0
1635135600000|2021-10-25 04:20:00|6898.5|6870.9|6896.6|6869|6898.5|6870.9|6896.3|6868.7|0
1635135900000|2021-10-25 04:25:00|6896.3|6868.7|6896.4|6868.8|6899|6871.4|6896.3|6868.7|0
1635136200000|2021-10-25 04:30:00|6897|6869.4|6900.4|6872.8|6902.7|6875.1|6896|6868.4|0
1635136500000|2021-10-25 04:35:00|6901.1|6873.5|6895.8|6868.2|6901.1|6873.5|6895.8|6868.2|0
1635136800000|2021-10-25 04:40:00|6895.1|6867.5|6895.8|6868.2|6896|6868.4|6893|6865.4|0
1635137100000|2021-10-25 04:45:00|6895.6|6868|6896.1|6868.5|6897.5|6869.9|6895.6|6868|0
1635137400000|2021-10-25 04:50:00|6898.9|6871.3|6900.3|6872.7|6901.6|6874|6898.9|6871.3|0
1635137700000|2021-10-25 04:55:00|6899.8|6872.2|6903.7|6876.1|6904.6|6877|6899.8|6872.2|0
1635203400000|2021-10-25 23:10:00|6915.7|6888.1|6910.2|6882.6|6918.9|6891.3|6903.4|6875.8|0
1635203700000|2021-10-25 23:15:00|6911.4|6883.8|6905|6877.4|6912.4|6884.8|6902.2|6874.6|0
1635204000000|2021-10-25 23:20:00|6903.6|6876|6900.6|6873|6903.6|6876|6898.2|6870.6|0
1635204300000|2021-10-25 23:25:00|6900.2|6872.6|6904|6876.4|6907.5|6879.9|6900.2|6872.6|0
1635204600000|2021-10-25 23:30:00|6902.2|6874.6|6910.4|6882.8|6911.9|6884.3|6902.2|6874.6|0
1635204900000|2021-10-25 23:35:00|6910.1|6882.5|6911.2|6883.6|6911.2|6883.6|6905.7|6878.1|0
1635205200000|2021-10-25 23:40:00|6909.1|6881.5|6906.8|6879.2|6910.4|6882.8|6906.8|6879.2|0
1635205500000|2021-10-25 23:45:00|6907|6879.4|6908.7|6881.1|6909.5|6881.9|6904.4|6876.8|0
1635205800000|2021-10-25 23:50:00|6908.3|6880.7|6908|6880.4|6911.3|6883.7|6907.2|6879.6|0
1635206100000|2021-10-25 23:55:00|6905|6877.4|6904.9|6877.3|6906.9|6879.3|6903.1|6875.5|0
1635206400000|2021-10-26 00:00:00|6902.7|6875.1|6904.6|6877|6905|6877.4|6902.7|6875.1|0
1635206700000|2021-10-26 00:05:00|6903.8|6876.2|6915.7|6888.1|6919|6891.4|6903.8|6876.2|0
1635207000000|2021-10-26 00:10:00|6916|6888.4|6916.9|6889.3|6916.9|6889.3|6913.3|6885.7|0
1635207300000|2021-10-26 00:15:00|6914|6886.4|6916.1|6888.5|6916.9|6889.3|6914|6886.4|0
1635207600000|2021-10-26 00:20:00|6915.6|6888|6912.1|6884.5|6919.2|6891.6|6912.1|6884.5|0
1635207900000|2021-10-26 00:25:00|6911.8|6884.2|6908.5|6880.9|6912.7|6885.1|6908.2|6880.6|0
1635208200000|2021-10-26 00:30:00|6907.9|6880.3|6905.9|6878.3|6911.8|6884.2|6905.3|6877.7|0
1635208500000|2021-10-26 00:35:00|6906.1|6878.5|6905.9|6878.3|6909.1|6881.5|6905.9|6878.3|0
1635208800000|2021-10-26 00:40:00|6905|6877.4|6910.3|6882.7|6910.3|6882.7|6905|6877.4|0
1635209100000|2021-10-26 00:45:00|6910.5|6882.9|6910.1|6882.5|6912|6884.4|6910.1|6882.5|0
1635209400000|2021-10-26 00:50:00|6908.9|6881.3|6909.5|6881.9|6911.5|6883.9|6908.9|6881.3|0
1635209700000|2021-10-26 00:55:00|6910|6882.4|6910.6|6883|6913.7|6886.1|6909.4|6881.8|0
1635210000000|2021-10-26 01:00:00|6910.2|6882.6|6913.4|6885.8|6913.4|6885.8|6908.3|6880.7|0
1635210300000|2021-10-26 01:05:00|6914.6|6887|6913.1|6885.5|6915.3|6887.7|6913.1|6885.5|0
1635210600000|2021-10-26 01:10:00|6914|6886.4|6917|6889.4|6918.2|6890.6|6914|6886.4|0
1635210900000|2021-10-26 01:15:00|6917.1|6889.5|6914.4|6886.8|6917.1|6889.5|6914.4|6886.8|0
1635211200000|2021-10-26 01:20:00|6914.8|6887.2|6912.6|6885|6915|6887.4|6912.1|6884.5|0
1635211500000|2021-10-26 01:25:00|6913.2|6885.6|6909.7|6882.1|6913.2|6885.6|6909.1|6881.5|0
1635211800000|2021-10-26 01:30:00|6910.2|6882.6|6909.6|6882|6910.3|6882.7|6909.5|6881.9|0
1635212100000|2021-10-26 01:35:00|6910.2|6882.6|6912|6884.4|6914|6886.4|6910.2|6882.6|0
1635212400000|2021-10-26 01:40:00|6911.6|6884|6914.1|6886.5|6914.1|6886.5|6911|6883.4|0
1635212700000|2021-10-26 01:45:00|6912.8|6885.2|6914|6886.4|6914.6|6887|6912.8|6885.2|0
1635213000000|2021-10-26 01:50:00|6913.5|6885.9|6913.7|6886.1|6916|6888.4|6913.2|6885.6|0
1635213300000|2021-10-26 01:55:00|6912.8|6885.2|6913.1|6885.5|6915.3|6887.7|6912.8|6885.2|0
1635213600000|2021-10-26 02:00:00|6912.8|6885.2|6914.3|6886.7|6914.3|6886.7|6910.6|6883|0
1635213900000|2021-10-26 02:05:00|6913.7|6886.1|6914.1|6886.5|6914.1|6886.5|6912.5|6884.9|0
1635214200000|2021-10-26 02:10:00|6915.2|6887.6|6911.3|6883.7|6915.5|6887.9|6911.3|6883.7|0
1635214500000|2021-10-26 02:15:00|6910.8|6883.2|6909|6881.4|6911.3|6883.7|6908.3|6880.7|0
1635214800000|2021-10-26 02:20:00|6908.8|6881.2|6909.2|6881.6|6910|6882.4|6908.3|6880.7|0
1635215100000|2021-10-26 02:25:00|6909.4|6881.8|6911|6883.4|6912.2|6884.6|6908.3|6880.7|0
1635215400000|2021-10-26 02:30:00|6911.2|6883.6|6911|6883.4|6913.6|6886|6910.6|6883|0
1635215700000|2021-10-26 02:35:00|6911.6|6884|6914.7|6887.1|6914.7|6887.1|6911.4|6883.8|0
1635216000000|2021-10-26 02:40:00|6915|6887.4|6911.8|6884.2|6916.8|6889.2|6911.8|6884.2|0
1635216300000|2021-10-26 02:45:00|6911.6|6884|6910.2|6882.6|6911.6|6884|6908.7|6881.1|0
1635216600000|2021-10-26 02:50:00|6909.9|6882.3|6911|6883.4|6912.9|6885.3|6909.9|6882.3|0
1635216900000|2021-10-26 02:55:00|6911.3|6883.7|6911.4|6883.8|6913.1|6885.5|6911.1|6883.5|0
1635217200000|2021-10-26 03:00:00|6911.1|6883.5|6912.5|6884.9|6912.5|6884.9|6910.8|6883.2|0
1635217500000|2021-10-26 03:05:00|6912|6884.4|6914.6|6887|6915.1|6887.5|6912|6884.4|0
1635217800000|2021-10-26 03:10:00|6913.9|6886.3|6913.6|6886|6914.2|6886.6|6912.8|6885.2|0
1635218100000|2021-10-26 03:15:00|6914.5|6886.9|6914.8|6887.2|6916.6|6889|6913.7|6886.1|0
1635218400000|2021-10-26 03:20:00|6915.6|6888|6915.4|6887.8|6916.6|6889|6914.8|6887.2|0
1635218700000|2021-10-26 03:25:00|6914.3|6886.7|6914.3|6886.7|6915.1|6887.5|6913.1|6885.5|0
1635219000000|2021-10-26 03:30:00|6913.5|6885.9|6911.8|6884.2|6913.5|6885.9|6911.3|6883.7|0
1635219300000|2021-10-26 03:35:00|6913.4|6885.8|6912.6|6885|6914.3|6886.7|6912.6|6885|0
1635219600000|2021-10-26 03:40:00|6911.5|6883.9|6912.4|6884.8|6912.4|6884.8|6910.4|6882.8|0
1635219900000|2021-10-26 03:45:00|6911.9|6884.3|6910.6|6883|6911.9|6884.3|6910.6|6883|0
1635220200000|2021-10-26 03:50:00|6910.9|6883.3|6907.8|6880.2|6910.9|6883.3|6907.8|6880.2|0
1635220500000|2021-10-26 03:55:00|6907.7|6880.1|6903.5|6875.9|6907.7|6880.1|6903.5|6875.9|0
1635220800000|2021-10-26 04:00:00|6902.4|6874.8|6904.1|6876.5|6904.3|6876.7|6901.4|6873.8|0
1635221100000|2021-10-26 04:05:00|6904.8|6877.2|6904.8|6877.2|6904.8|6877.2|6903.6|6876|0
1635221400000|2021-10-26 04:10:00|6904.9|6877.3|6903.2|6875.6|6904.9|6877.3|6902.3|6874.7|0
1635221700000|2021-10-26 04:15:00|6903|6875.4|6900.2|6872.6|6904.2|6876.6|6900.2|6872.6|0
1635222000000|2021-10-26 04:20:00|6899.7|6872.1|6899.1|6871.5|6901.8|6874.2|6899.1|6871.5|0
1635222300000|2021-10-26 04:25:00|6899.9|6872.3|6898.8|6871.2|6899.9|6872.3|6898.4|6870.8|0
1635222600000|2021-10-26 04:30:00|6898.6|6871|6894.8|6867.2|6898.6|6871|6894.8|6867.2|0
1635222900000|2021-10-26 04:35:00|6897|6869.4|6897.5|6869.9|6898|6870.4|6896.2|6868.6|0
1635223200000|2021-10-26 04:40:00|6897.6|6870|6895.5|6867.9|6897.8|6870.2|6895.5|6867.9|0
1635223500000|2021-10-26 04:45:00|6897.4|6869.8|6897.8|6870.2|6898.1|6870.5|6896.1|6868.5|0
1635223800000|2021-10-26 04:50:00|6898.3|6870.7|6897.9|6870.3|6900.3|6872.7|6896.9|6869.3|0
1635224100000|2021-10-26 04:55:00|6897.4|6869.8|6898|6870.4|6899.1|6871.5|6896.7|6869.1|0
1635289800000|2021-10-26 23:10:00|6920.3|6892.7|6935|6907.4|6940.8|6913|6919.9|6892.3|0
1635290100000|2021-10-26 23:15:00|6934.1|6906.5|6943.4|6915.6|6944.8|6917|6934.1|6906.5|0
1635290400000|2021-10-26 23:20:00|6942.2|6914.4|6948.5|6920.7|6950.3|6922.5|6940.1|6912.3|0
1635290700000|2021-10-26 23:25:00|6948.2|6920.4|6946.6|6918.8|6948.4|6920.6|6946.6|6918.8|0
1635291000000|2021-10-26 23:30:00|6944.9|6917.1|6951.4|6923.6|6954.4|6926.6|6944.9|6917.1|0
1635291300000|2021-10-26 23:35:00|6951.7|6923.9|6954|6926.2|6955.4|6927.6|6950.5|6922.7|0
1635291600000|2021-10-26 23:40:00|6952.8|6925|6953.1|6925.3|6955.8|6928|6952|6924.2|0
1635291900000|2021-10-26 23:45:00|6952.7|6924.9|6953.7|6925.9|6955.3|6927.5|6952.7|6924.9|0
1635292200000|2021-10-26 23:50:00|6953.9|6926.1|6953.2|6925.4|6956.4|6928.6|6951|6923.2|0
1635292500000|2021-10-26 23:55:00|6952.9|6925.1|6952.4|6924.6|6956.1|6928.3|6952.2|6924.4|0
1635292800000|2021-10-27 00:00:00|6953.9|6926.1|6936.9|6909.3|6954|6926.2|6936.2|6908.6|0
1635293100000|2021-10-27 00:05:00|6936.2|6908.6|6934.8|6907.2|6936.2|6908.6|6931.1|6903.5|0
1635293400000|2021-10-27 00:10:00|6935.2|6907.6|6931.6|6904|6935.2|6907.6|6929|6901.4|0
1635293700000|2021-10-27 00:15:00|6930.9|6903.3|6939.5|6911.7|6939.5|6911.7|6930.9|6903.3|0
1635294000000|2021-10-27 00:20:00|6939.8|6912|6946.5|6918.7|6946.5|6918.7|6939.8|6912|0
1635294300000|2021-10-27 00:25:00|6947.5|6919.7|6952.1|6924.3|6952.1|6924.3|6945.7|6917.9|0
1635294600000|2021-10-27 00:30:00|6950.8|6923|6925.2|6897.6|6950.8|6923|6925.2|6897.6|0
1635294900000|2021-10-27 00:35:00|6925.7|6898.1|6908.2|6880.6|6925.7|6898.1|6908.2|6880.6|0
1635295200000|2021-10-27 00:40:00|6905|6877.4|6908.3|6880.7|6908.3|6880.7|6902.9|6875.3|0
1635295500000|2021-10-27 00:45:00|6911.5|6883.9|6910.4|6882.8|6914.8|6887.2|6908|6880.4|0
1635295800000|2021-10-27 00:50:00|6908|6880.4|6896.2|6868.6|6908|6880.4|6896.2|6868.6|0
1635296100000|2021-10-27 00:55:00|6895.8|6868.2|6898.1|6870.5|6900.7|6873.1|6894.8|6867.2|0
1635296400000|2021-10-27 01:00:00|6897.3|6869.7|6889.3|6861.7|6897.3|6869.7|6886|6858.6|0
1635296700000|2021-10-27 01:05:00|6890.6|6863|6895.7|6868.1|6898.6|6871|6890.6|6863|0
1635297000000|2021-10-27 01:10:00|6899.8|6872.2|6906.9|6879.3|6906.9|6879.3|6899.5|6871.9|0
1635297300000|2021-10-27 01:15:00|6907.8|6880.2|6904.7|6877.1|6909.6|6882|6903.8|6876.2|0
1635297600000|2021-10-27 01:20:00|6904.6|6877|6908.5|6880.9|6909.4|6881.8|6903.4|6875.8|0
1635297900000|2021-10-27 01:25:00|6907.4|6879.8|6911.8|6884.2|6913.4|6885.8|6907.4|6879.8|0
1635298200000|2021-10-27 01:30:00|6909.9|6882.3|6909.7|6882.1|6910.7|6883.1|6907.7|6880.1|0
1635298500000|2021-10-27 01:35:00|6908.7|6881.1|6912.9|6885.3|6913.8|6886.2|6908.4|6880.8|0
1635298800000|2021-10-27 01:40:00|6912.8|6885.2|6908.6|6881|6912.8|6885.2|6908.6|6881|0
1635299100000|2021-10-27 01:45:00|6906.8|6879.2|6905.9|6878.3|6906.8|6879.2|6901.7|6874.1|0
1635299400000|2021-10-27 01:50:00|6909.3|6881.7|6908.9|6881.3|6910.3|6882.7|6907|6879.4|0
1635299700000|2021-10-27 01:55:00|6912.4|6884.8|6919.8|6892.2|6920.2|6892.6|6912.4|6884.8|0
1635300000000|2021-10-27 02:00:00|6919.4|6891.8|6925.2|6897.6|6925.3|6897.7|6919.4|6891.8|0
1635300300000|2021-10-27 02:05:00|6925.8|6898.2|6928.1|6900.5|6928.3|6900.7|6924.6|6897|0
1635300600000|2021-10-27 02:10:00|6928.7|6901.1|6930|6902.4|6933|6905.4|6928|6900.4|0
1635300900000|2021-10-27 02:15:00|6930.9|6903.3|6933.5|6905.9|6934.6|6907|6930.9|6903.3|0
1635301200000|2021-10-27 02:20:00|6935.3|6907.7|6929.3|6901.7|6935.3|6907.7|6929.3|6901.7|0
1635301500000|2021-10-27 02:25:00|6930.1|6902.5|6925.6|6898|6930.1|6902.5|6925.6|6898|0
1635301800000|2021-10-27 02:30:00|6929.4|6901.8|6929.2|6901.6|6929.4|6901.8|6926.8|6899.2|0
1635302100000|2021-10-27 02:35:00|6929.1|6901.5|6931.8|6904.2|6932.6|6905|6929.1|6901.5|0
1635302400000|2021-10-27 02:40:00|6931.6|6904|6937.5|6909.9|6937.5|6909.9|6931.6|6904|0
1635302700000|2021-10-27 02:45:00|6937.3|6909.7|6937.1|6909.5|6939.2|6911.4|6936.5|6908.9|0
1635303000000|2021-10-27 02:50:00|6936.5|6908.9|6934.1|6906.5|6936.5|6908.9|6934.1|6906.5|0
1635303300000|2021-10-27 02:55:00|6931.9|6904.3|6935.9|6908.3|6938.7|6911.1|6931.9|6904.3|0
1635303600000|2021-10-27 03:00:00|6936.2|6908.6|6939.5|6911.7|6939.5|6911.7|6936.2|6908.6|0
1635303900000|2021-10-27 03:05:00|6939.1|6911.3|6935.8|6908.2|6939.1|6911.3|6935.4|6907.8|0
1635304200000|2021-10-27 03:10:00|6936|6908.4|6941.1|6913.3|6941.1|6913.3|6936|6908.4|0
1635304500000|2021-10-27 03:15:00|6939.6|6911.8|6931.7|6904.1|6939.6|6911.8|6931.7|6904.1|0
1635304800000|2021-10-27 03:20:00|6933.1|6905.5|6926.2|6898.6|6933.1|6905.5|6926.2|6898.6|0
1635305100000|2021-10-27 03:25:00|6926|6898.4|6926.2|6898.6|6927.5|6899.9|6924.7|6897.1|0
1635305400000|2021-10-27 03:30:00|6927.4|6899.8|6930.4|6902.8|6930.4|6902.8|6925.8|6898.2|0
1635305700000|2021-10-27 03:35:00|6929.2|6901.6|6926.6|6899|6929.8|6902.2|6924.7|6897.1|0
1635306000000|2021-10-27 03:40:00|6926.4|6898.8|6926.2|6898.6|6929.1|6901.5|6926.2|6898.6|0
1635306300000|2021-10-27 03:45:00|6926.3|6898.7|6931|6903.4|6931.5|6903.9|6926.3|6898.7|0
1635306600000|2021-10-27 03:50:00|6930.7|6903.1|6930.1|6902.5|6931.6|6904|6930.1|6902.5|0
1635306900000|2021-10-27 03:55:00|6930|6902.4|6928.8|6901.2|6930|6902.4|6928|6900.4|0
1635307200000|2021-10-27 04:00:00|6929.8|6902.2|6929.3|6901.7|6930.5|6902.9|6925.8|6898.2|0
1635307500000|2021-10-27 04:05:00|6928.9|6901.3|6931.7|6904.1|6932.6|6905|6928.9|6901.3|0
1635307800000|2021-10-27 04:10:00|6930.9|6903.3|6929.3|6901.7|6930.9|6903.3|6928.5|6900.9|0
1635308100000|2021-10-27 04:15:00|6928.5|6900.9|6928.6|6901|6930.2|6902.6|6928.5|6900.9|0
1635308400000|2021-10-27 04:20:00|6929.2|6901.6|6931|6903.4|6932.6|6905|6929.1|6901.5|0
1635308700000|2021-10-27 04:25:00|6931.4|6903.8|6932.2|6904.6|6932.4|6904.8|6930.1|6902.5|0
1635309000000|2021-10-27 04:30:00|6932.6|6905|6933.3|6905.7|6934.5|6906.9|6932.4|6904.8|0
1635309300000|2021-10-27 04:35:00|6933.7|6906.1|6933.6|6906|6934|6906.4|6931.7|6904.1|0
1635309600000|2021-10-27 04:40:00|6934.6|6907|6931.8|6904.2|6935.4|6907.8|6931.8|6904.2|0
1635309900000|2021-10-27 04:45:00|6932.4|6904.8|6933|6905.4|6934.6|6907|6932.4|6904.8|0
1635310200000|2021-10-27 04:50:00|6932.9|6905.3|6935.1|6907.5|6935.5|6907.9|6932.9|6905.3|0
1635310500000|2021-10-27 04:55:00|6936.1|6908.5|6934.2|6906.6|6936.1|6908.5|6934.2|6906.6|0
1635376200000|2021-10-27 23:10:00|6935.9|6908.3|6932.4|6904.8|6941.8|6914|6932.4|6904.8|0
1635376500000|2021-10-27 23:15:00|6937|6909.4|6936.7|6909.1|6940|6912.2|6933.9|6906.3|0
1635376800000|2021-10-27 23:20:00|6937.2|6909.6|6942.8|6915|6943.3|6915.5|6934.6|6907|0
1635377100000|2021-10-27 23:25:00|6943.3|6915.5|6933.1|6905.5|6943.3|6915.5|6933.1|6905.5|0
1635377400000|2021-10-27 23:30:00|6937.2|6909.6|6932.2|6904.6|6937.6|6910|6928.5|6900.9|0
1635377700000|2021-10-27 23:35:00|6932.4|6904.8|6936.4|6908.8|6938.1|6910.5|6931.7|6904.1|0
1635378000000|2021-10-27 23:40:00|6935.7|6908.1|6937.6|6910|6937.6|6910|6933.9|6906.3|0
1635378300000|2021-10-27 23:45:00|6938.5|6910.9|6938.5|6910.9|6940|6912.2|6934.2|6906.6|0
1635378600000|2021-10-27 23:50:00|6938.1|6910.5|6939.5|6911.7|6941.4|6913.6|6937.4|6909.8|0
1635378900000|2021-10-27 23:55:00|6940.1|6912.3|6937.8|6910.2|6940.1|6912.3|6936.1|6908.5|0
1635379200000|2021-10-28 00:00:00|6933.6|6906|6931.8|6904.2|6933.6|6906|6928|6900.4|0
1635379500000|2021-10-28 00:05:00|6931.5|6903.9|6931|6903.4|6931.7|6904.1|6928.8|6901.2|0
1635379800000|2021-10-28 00:10:00|6930.9|6903.3|6934.4|6906.8|6936|6908.4|6930.9|6903.3|0
1635380100000|2021-10-28 00:15:00|6936.2|6908.6|6937.7|6910.1|6937.7|6910.1|6934.6|6907|0
1635380400000|2021-10-28 00:20:00|6934.4|6906.8|6946.8|6919|6946.8|6919|6933.1|6905.5|0
1635380700000|2021-10-28 00:25:00|6947.3|6919.5|6947.4|6919.6|6947.6|6919.8|6943.7|6915.9|0
1635381000000|2021-10-28 00:30:00|6944.9|6917.1|6940.8|6913|6944.9|6917.1|6938.9|6911.2|0
1635381300000|2021-10-28 00:35:00|6938|6910.4|6940.3|6912.5|6942|6914.2|6937.5|6909.9|0
1635381600000|2021-10-28 00:40:00|6939.8|6912|6937.7|6910.1|6939.9|6912.1|6937.7|6910.1|0
1635381900000|2021-10-28 00:45:00|6937.9|6910.3|6939.7|6911.9|6944.7|6916.9|6937.7|6910.1|0
1635382200000|2021-10-28 00:50:00|6937.7|6910.1|6936.3|6908.7|6937.7|6910.1|6935.9|6908.3|0
1635382500000|2021-10-28 00:55:00|6936.1|6908.5|6935.5|6907.9|6936.1|6908.5|6931.6|6904|0
1635382800000|2021-10-28 01:00:00|6932.8|6905.2|6932.2|6904.6|6934.7|6907.1|6931.3|6903.7|0
1635383100000|2021-10-28 01:05:00|6931.8|6904.2|6944.6|6916.8|6944.7|6916.9|6931.8|6904.2|0
1635383400000|2021-10-28 01:10:00|6943.9|6916.1|6946.1|6918.3|6947.2|6919.4|6943.9|6916.1|0
1635383700000|2021-10-28 01:15:00|6945.4|6917.6|6939.1|6911.3|6945.4|6917.6|6939.1|6911.3|0
1635384000000|2021-10-28 01:20:00|6939.6|6911.8|6939.8|6912|6941.4|6913.6|6939.3|6911.5|0
1635384300000|2021-10-28 01:25:00|6940.4|6912.6|6937.9|6910.3|6940.7|6912.9|6937.9|6910.3|0
1635384600000|2021-10-28 01:30:00|6937.3|6909.7|6940.2|6912.4|6940.2|6912.4|6937.3|6909.7|0
1635384900000|2021-10-28 01:35:00|6941.3|6913.5|6942|6914.2|6942|6914.2|6940.3|6912.5|0
1635385200000|2021-10-28 01:40:00|6940.8|6913|6942.9|6915.1|6944.1|6916.3|6940.6|6912.8|0
1635385500000|2021-10-28 01:45:00|6943.8|6916|6940|6912.2|6944.3|6916.5|6940|6912.2|0
1635385800000|2021-10-28 01:50:00|6939.9|6912.1|6941.3|6913.5|6942.8|6915|6939.9|6912.1|0
1635386100000|2021-10-28 01:55:00|6941.5|6913.7|6939.5|6911.7|6942.1|6914.3|6939.4|6911.6|0
1635386400000|2021-10-28 02:00:00|6938.4|6910.8|6938.4|6910.8|6938.4|6910.8|6934.8|6907.2|0
1635386700000|2021-10-28 02:05:00|6938.9|6911.2|6933.4|6905.8|6938.9|6911.2|6933.4|6905.8|0
1635387000000|2021-10-28 02:10:00|6933.2|6905.6|6932.9|6905.3|6933.2|6905.6|6930.2|6902.6|0
1635387300000|2021-10-28 02:15:00|6931.9|6904.3|6934.5|6906.9|6934.7|6907.1|6931.9|6904.3|0
1635387600000|2021-10-28 02:20:00|6935|6907.4|6933.6|6906|6935.1|6907.5|6933.3|6905.7|0
1635387900000|2021-10-28 02:25:00|6934.3|6906.7|6932.3|6904.7|6934.3|6906.7|6932|6904.4|0
1635388200000|2021-10-28 02:30:00|6932.6|6905|6930.5|6902.9|6932.8|6905.2|6930.2|6902.6|0
1635388500000|2021-10-28 02:35:00|6930.7|6903.1|6929.3|6901.7|6931|6903.4|6925.5|6897.9|0
1635388800000|2021-10-28 02:40:00|6930.2|6902.6|6929|6901.4|6930.2|6902.6|6927.1|6899.5|0
1635389100000|2021-10-28 02:45:00|6926.7|6899.1|6927.9|6900.3|6928.9|6901.3|6925.5|6897.9|0
1635389400000|2021-10-28 02:50:00|6928.4|6900.8|6927.8|6900.2|6929.4|6901.8|6927|6899.4|0
1635389700000|2021-10-28 02:55:00|6928.1|6900.5|6931|6903.4|6932.3|6904.7|6928.1|6900.5|0
1635390000000|2021-10-28 03:00:00|6931.4|6903.8|6929|6901.4|6931.4|6903.8|6928.1|6900.5|0
1635390300000|2021-10-28 03:05:00|6928.9|6901.3|6930.9|6903.3|6931.5|6903.9|6928.7|6901.1|0
1635390600000|2021-10-28 03:10:00|6930.8|6903.2|6934.8|6907.2|6934.8|6907.2|6930.8|6903.2|0
1635390900000|2021-10-28 03:15:00|6935.5|6907.9|6934.6|6907|6935.5|6907.9|6934|6906.4|0
1635391200000|2021-10-28 03:20:00|6934.7|6907.1|6936|6908.4|6937.4|6909.8|6934.6|6907|0
1635391500000|2021-10-28 03:25:00|6935.8|6908.2|6934.1|6906.5|6936.2|6908.6|6934.1|6906.5|0
1635391800000|2021-10-28 03:30:00|6933.5|6905.9|6932.3|6904.7|6933.5|6905.9|6927.7|6900.1|0
1635392100000|2021-10-28 03:35:00|6932.5|6904.9|6934|6906.4|6936.2|6908.6|6932.5|6904.9|0
1635392400000|2021-10-28 03:40:00|6932.7|6905.1|6934.8|6907.2|6935.6|6908|6932.6|6905|0
1635392700000|2021-10-28 03:45:00|6934|6906.4|6935|6907.4|6935.3|6907.7|6932.9|6905.3|0
1635393000000|2021-10-28 03:50:00|6934.3|6906.7|6934.3|6906.7|6935.6|6908|6933.3|6905.7|0
1635393300000|2021-10-28 03:55:00|6934.6|6907|6936.2|6908.6|6937.2|6909.6|6934.1|6906.5|0
1635393600000|2021-10-28 04:00:00|6935|6907.4|6940.1|6912.3|6940.1|6912.3|6934.6|6907|0
1635393900000|2021-10-28 04:05:00|6940.2|6912.4|6939.8|6912|6940.6|6912.8|6938.4|6910.8|0
1635394200000|2021-10-28 04:10:00|6939.5|6911.7|6943.6|6915.8|6943.6|6915.8|6939.2|6911.4|0
1635394500000|2021-10-28 04:15:00|6943.3|6915.5|6938.9|6911.2|6943.3|6915.5|6938.9|6911.2|0
1635394800000|2021-10-28 04:20:00|6937.9|6910.3|6939.5|6911.7|6939.5|6911.7|6936.9|6909.3|0
1635395100000|2021-10-28 04:25:00|6938.6|6911|6939.1|6911.3|6940.2|6912.4|6938.4|6910.8|0
1635395400000|2021-10-28 04:30:00|6939.2|6911.4|6939.3|6911.5|6939.7|6911.9|6938.4|6910.8|0
1635395700000|2021-10-28 04:35:00|6939.2|6911.4|6937.4|6909.8|6939.4|6911.6|6935.8|6908.2|0
1635396000000|2021-10-28 04:40:00|6938.1|6910.5|6940.3|6912.5|6940.3|6912.5|6937.9|6910.3|0
1635396300000|2021-10-28 04:45:00|6940.1|6912.3|6944.5|6916.7|6944.5|6916.7|6939.7|6911.9|0
1635396600000|2021-10-28 04:50:00|6944.2|6916.4|6949.9|6922.1|6949.9|6922.1|6944.2|6916.4|0
1635396900000|2021-10-28 04:55:00|6950.2|6922.4|6950|6922.2|6951.7|6923.9|6948.6|6920.8|0
1635462600000|2021-10-28 23:10:00|6959.8|6932|6958.6|6930.8|6962.7|6934.9|6958.6|6930.8|0
1635462900000|2021-10-28 23:15:00|6957.2|6929.4|6941.6|6913.8|6957.2|6929.4|6941.6|6913.8|0
1635463200000|2021-10-28 23:20:00|6939.9|6912.1|6942.7|6914.9|6942.7|6914.9|6937.9|6910.3|0
1635463500000|2021-10-28 23:25:00|6946|6918.2|6926.6|6899|6946|6918.2|6926.6|6899|0
1635463800000|2021-10-28 23:30:00|6929.6|6902|6928.8|6901.2|6931.7|6904.1|6928.4|6900.8|0
1635464100000|2021-10-28 23:35:00|6929.3|6901.7|6927.2|6899.6|6929.3|6901.7|6923.8|6896.2|0
1635464400000|2021-10-28 23:40:00|6929.4|6901.8|6924.5|6896.9|6929.4|6901.8|6922.7|6895.1|0
1635464700000|2021-10-28 23:45:00|6921|6893.4|6911.2|6883.6|6921.3|6893.7|6911.2|6883.6|0
1635465000000|2021-10-28 23:50:00|6911.9|6884.3|6914.3|6886.7|6918|6890.4|6911.4|6883.8|0
1635465300000|2021-10-28 23:55:00|6917.8|6890.2|6913.4|6885.8|6917.8|6890.2|6913.2|6885.6|0
1635465600000|2021-10-29 00:00:00|6913.2|6885.6|6909.8|6882.2|6916.3|6888.7|6908.9|6881.3|0
1635465900000|2021-10-29 00:05:00|6910.3|6882.7|6908.1|6880.5|6910.3|6882.7|6906.4|6878.8|0
1635466200000|2021-10-29 00:10:00|6906.1|6878.5|6903.4|6875.8|6906.1|6878.5|6902.4|6874.8|0
1635466500000|2021-10-29 00:15:00|6903.7|6876.1|6886.4|6859|6903.7|6876.1|6886.4|6859|0
1635466800000|2021-10-29 00:20:00|6885.1|6857.7|6888.5|6861.1|6892.7|6865.1|6885.1|6857.7|0
1635467100000|2021-10-29 00:25:00|6887.8|6860.4|6894.2|6866.6|6894.2|6866.6|6886.6|6859.2|0
1635467400000|2021-10-29 00:30:00|6892.5|6864.9|6895|6867.4|6895|6867.4|6890.1|6862.5|0
1635467700000|2021-10-29 00:35:00|6895.6|6868|6901.8|6874.2|6901.8|6874.2|6895.6|6868|0
1635468000000|2021-10-29 00:40:00|6903|6875.4|6906.2|6878.6|6908.6|6881|6903|6875.4|0
1635468300000|2021-10-29 00:45:00|6906.1|6878.5|6896.6|6869|6906.1|6878.5|6896.6|6869|0
1635468600000|2021-10-29 00:50:00|6896.1|6868.5|6893.7|6866.1|6896.1|6868.5|6890.9|6863.3|0
1635468900000|2021-10-29 00:55:00|6894.1|6866.5|6892.2|6864.6|6894.1|6866.5|6890.1|6862.5|0
1635469200000|2021-10-29 01:00:00|6894.2|6866.6|6895.4|6867.8|6896.9|6869.3|6894.2|6866.6|0
1635469500000|2021-10-29 01:05:00|6894.8|6867.2|6888.9|6861.3|6895.3|6867.7|6888.9|6861.3|0
1635469800000|2021-10-29 01:10:00|6889.3|6861.7|6891.9|6864.3|6891.9|6864.3|6884.4|6857|0
1635470100000|2021-10-29 01:15:00|6894.3|6866.7|6886|6858.6|6899.8|6872.2|6886|6858.6|0
1635470400000|2021-10-29 01:20:00|6887.2|6859.8|6887.3|6859.9|6891.2|6863.6|6886.1|6858.7|0
1635470700000|2021-10-29 01:25:00|6886.2|6858.8|6887.7|6860.3|6888.2|6860.8|6884.3|6856.9|0
1635471000000|2021-10-29 01:30:00|6886.3|6858.9|6885.6|6858.2|6886.6|6859.2|6882.7|6855.3|0
1635471300000|2021-10-29 01:35:00|6885.1|6857.7|6884.7|6857.3|6885.1|6857.7|6880.6|6853.2|0
1635471600000|2021-10-29 01:40:00|6884|6856.6|6884.2|6856.8|6886.5|6859.1|6884|6856.6|0
1635471900000|2021-10-29 01:45:00|6884.5|6857.1|6884.4|6857|6884.5|6857.1|6882.4|6855|0
1635472200000|2021-10-29 01:50:00|6884.3|6856.9|6880.5|6853.1|6884.5|6857.1|6880.3|6852.9|0
1635472500000|2021-10-29 01:55:00|6881.7|6854.3|6876.3|6848.9|6881.7|6854.3|6873.7|6846.3|0
1635472800000|2021-10-29 02:00:00|6877.7|6850.3|6878.5|6851.1|6878.8|6851.4|6876.2|6848.8|0
1635473100000|2021-10-29 02:05:00|6877.4|6850|6879.7|6852.3|6880.1|6852.7|6876.9|6849.5|0
1635473400000|2021-10-29 02:10:00|6879.1|6851.7|6880.7|6853.3|6880.7|6853.3|6877.8|6850.4|0
1635473700000|2021-10-29 02:15:00|6881.8|6854.4|6876.5|6849.1|6881.8|6854.4|6876.5|6849.1|0
1635474000000|2021-10-29 02:20:00|6877.1|6849.7|6882.6|6855.2|6883|6855.6|6877.1|6849.7|0
1635474300000|2021-10-29 02:25:00|6882.4|6855|6878.9|6851.5|6883.2|6855.8|6878.1|6850.7|0
1635474600000|2021-10-29 02:30:00|6879|6851.6|6872.9|6845.5|6879|6851.6|6872.9|6845.5|0
1635474900000|2021-10-29 02:35:00|6874.2|6846.8|6875.9|6848.5|6875.9|6848.5|6872.6|6845.2|0
1635475200000|2021-10-29 02:40:00|6875.2|6847.8|6872.9|6845.5|6875.2|6847.8|6872.9|6845.5|0
1635475500000|2021-10-29 02:45:00|6872.2|6844.8|6869.5|6842.1|6873.2|6845.8|6867.5|6840.1|0
1635475800000|2021-10-29 02:50:00|6870.7|6843.3|6871.7|6844.3|6872.1|6844.7|6869.6|6842.2|0
1635476100000|2021-10-29 02:55:00|6872.3|6844.9|6865.5|6838.1|6873.1|6845.7|6865.5|6838.1|0
1635476400000|2021-10-29 03:00:00|6865.7|6838.3|6863.3|6835.9|6865.9|6838.5|6863.3|6835.9|0
1635476700000|2021-10-29 03:05:00|6863.4|6836|6865.8|6838.4|6866.3|6838.9|6862.4|6835|0
1635477000000|2021-10-29 03:10:00|6865.7|6838.3|6863.8|6836.4|6866.3|6838.9|6862.9|6835.5|0
1635477300000|2021-10-29 03:15:00|6863|6835.6|6865.7|6838.3|6865.8|6838.4|6863|6835.6|0
1635477600000|2021-10-29 03:20:00|6865.5|6838.1|6868.4|6841|6869.4|6842|6865.5|6838.1|0
1635477900000|2021-10-29 03:25:00|6869.1|6841.7|6870.9|6843.5|6870.9|6843.5|6867.2|6839.8|0
1635478200000|2021-10-29 03:30:00|6870|6842.6|6867.3|6839.9|6870|6842.6|6867.2|6839.8|0
1635478500000|2021-10-29 03:35:00|6867.7|6840.3|6869.7|6842.3|6870|6842.6|6867.7|6840.3|0
1635478800000|2021-10-29 03:40:00|6869.4|6842|6869.4|6842|6869.4|6842|6867.3|6839.9|0
1635479100000|2021-10-29 03:45:00|6867.8|6840.4|6864.8|6837.4|6869|6841.6|6864.4|6837|0
1635479400000|2021-10-29 03:50:00|6862.7|6835.3|6862.1|6834.7|6863|6835.6|6861.3|6833.9|0
1635479700000|2021-10-29 03:55:00|6862.5|6835.1|6856.1|6828.7|6862.5|6835.1|6854.1|6826.7|0
1635480000000|2021-10-29 04:00:00|6855.1|6827.7|6854.4|6827|6856.5|6829.1|6854.4|6827|0
1635480300000|2021-10-29 04:05:00|6855.8|6828.4|6851.6|6824.2|6855.8|6828.4|6851.6|6824.2|0
1635480600000|2021-10-29 04:10:00|6851|6823.6|6852|6824.6|6852.7|6825.3|6849.9|6822.5|0
1635480900000|2021-10-29 04:15:00|6848.8|6821.4|6850.1|6822.7|6850.1|6822.7|6846.6|6819.2|0
1635481200000|2021-10-29 04:20:00|6847.7|6820.3|6849.2|6821.8|6849.2|6821.8|6847.1|6819.7|0
1635481500000|2021-10-29 04:25:00|6851.1|6823.7|6852|6824.6|6853.9|6826.5|6850.1|6822.7|0
1635481800000|2021-10-29 04:30:00|6850.2|6822.8|6839.6|6812.2|6850.3|6822.9|6839.6|6812.2|0
1635482100000|2021-10-29 04:35:00|6838.5|6811.3|6833.5|6806.3|6838.8|6811.4|6826.1|6798.9|0
1635482400000|2021-10-29 04:40:00|6826.7|6799.5|6824.1|6796.9|6830.6|6803.4|6824.1|6796.9|0
1635482700000|2021-10-29 04:45:00|6820.8|6793.6|6833.5|6806.3|6838.7|6811.4|6820.8|6793.6|0
1635483000000|2021-10-29 04:50:00|6833.7|6806.5|6827.4|6800.2|6833.7|6806.5|6826.1|6798.9|0
1635483300000|2021-10-29 04:55:00|6826.8|6799.6|6836|6808.8|6838.8|6811.4|6826.8|6799.6|0
1635721800000|2021-10-31 23:10:00|6818.7|6791.5|6783.1|6756.1|6818.7|6791.5|6783|6756|0
1635722100000|2021-10-31 23:15:00|6775.1|6748.1|6784|6757|6788.9|6761.7|6775.1|6748.1|0
1635722400000|2021-10-31 23:20:00|6785.2|6758.2|6771.2|6744.2|6786.3|6759.3|6771.2|6744.2|0
1635722700000|2021-10-31 23:25:00|6769.3|6742.3|6771|6744|6782.5|6755.5|6769.3|6742.3|0
1635723000000|2021-10-31 23:30:00|6774.1|6747.1|6764.6|6737.6|6784.3|6757.3|6756.7|6729.7|0
1635723300000|2021-10-31 23:35:00|6767.4|6740.4|6747.1|6720.1|6767.4|6740.4|6747.1|6720.1|0
1635723600000|2021-10-31 23:40:00|6743.6|6716.6|6750.1|6723.1|6754.6|6727.6|6742.3|6715.3|0
1635723900000|2021-10-31 23:45:00|6751.1|6724.1|6751.9|6724.9|6754.7|6727.7|6747.8|6720.8|0
1635724200000|2021-10-31 23:50:00|6753.9|6726.9|6769|6742|6769|6742|6753.9|6726.9|0
1635724500000|2021-10-31 23:55:00|6770.1|6743.1|6767.4|6740.4|6779.5|6752.5|6767.4|6740.4|0
1635724800000|2021-11-01 00:00:00|6763.1|6736.1|6765.9|6738.9|6766.7|6739.7|6759.8|6732.8|0
1635725100000|2021-11-01 00:05:00|6768|6741|6760.1|6733.1|6768.8|6741.8|6756.1|6729.1|0
1635725400000|2021-11-01 00:10:00|6763.6|6736.6|6755.5|6728.5|6765.2|6738.2|6755.5|6728.5|0
1635725700000|2021-11-01 00:15:00|6758.3|6731.3|6762.8|6735.8|6762.8|6735.8|6755.2|6728.2|0
1635726000000|2021-11-01 00:20:00|6763.1|6736.1|6752.6|6725.6|6767.1|6740.1|6752.6|6725.6|0
1635726300000|2021-11-01 00:25:00|6753.6|6726.6|6764.3|6737.3|6764.3|6737.3|6753.6|6726.6|0
1635726600000|2021-11-01 00:30:00|6764.4|6737.4|6772.8|6745.8|6772.8|6745.8|6761.8|6734.8|0
1635726900000|2021-11-01 00:35:00|6778|6751|6768.1|6741.1|6778.8|6751.8|6768.1|6741.1|0
1635727200000|2021-11-01 00:40:00|6767.6|6740.6|6756.2|6729.2|6767.6|6740.6|6756.2|6729.2|0
1635727500000|2021-11-01 00:45:00|6756.1|6729.1|6761.6|6734.6|6761.6|6734.6|6756.1|6729.1|0
1635727800000|2021-11-01 00:50:00|6765.6|6738.6|6771.4|6744.4|6771.8|6744.8|6764.4|6737.4|0
1635728100000|2021-11-01 00:55:00|6771.1|6744.1|6775|6748|6775.5|6748.5|6769.5|6742.5|0
1635728400000|2021-11-01 01:00:00|6777|6750|6777.6|6750.6|6777.6|6750.6|6766.9|6739.9|0
1635728700000|2021-11-01 01:05:00|6776.5|6749.5|6777.7|6750.7|6780|6753|6775.2|6748.2|0
1635729000000|2021-11-01 01:10:00|6775.8|6748.8|6784.1|6757.1|6787.6|6760.6|6775.8|6748.8|0
1635729300000|2021-11-01 01:15:00|6780.9|6753.9|6780.5|6753.5|6782.5|6755.5|6779.3|6752.3|0
1635729600000|2021-11-01 01:20:00|6780.1|6753.1|6784.5|6757.5|6784.5|6757.5|6777.5|6750.5|0
1635729900000|2021-11-01 01:25:00|6786.1|6759.1|6783.1|6756.1|6788|6761|6782.5|6755.5|0
1635730200000|2021-11-01 01:30:00|6787.5|6760.5|6783.1|6756.1|6787.5|6760.5|6782.1|6755.1|0
1635730500000|2021-11-01 01:35:00|6784.5|6757.5|6775.2|6748.2|6784.5|6757.5|6775.2|6748.2|0
1635730800000|2021-11-01 01:40:00|6775.8|6748.8|6767.5|6740.5|6775.8|6748.8|6767.5|6740.5|0
1635731100000|2021-11-01 01:45:00|6768|6741|6778.1|6751.1|6778.1|6751.1|6768|6741|0
1635731400000|2021-11-01 01:50:00|6779.1|6752.1|6784.6|6757.6|6784.6|6757.6|6779.1|6752.1|0
1635731700000|2021-11-01 01:55:00|6783|6756|6788.2|6761.2|6788.2|6761.2|6783|6756|0
1635732000000|2021-11-01 02:00:00|6788.3|6761.3|6785.6|6758.6|6790.1|6762.9|6785.5|6758.5|0
1635732300000|2021-11-01 02:05:00|6783.5|6756.5|6789.6|6762.4|6789.6|6762.4|6781.8|6754.8|0
1635732600000|2021-11-01 02:10:00|6788.8|6761.6|6791|6763.8|6791.7|6764.5|6787.7|6760.7|0
1635732900000|2021-11-01 02:15:00|6790.8|6763.6|6794.6|6767.4|6797.1|6769.9|6790.8|6763.6|0
1635733200000|2021-11-01 02:20:00|6793.7|6766.5|6798.4|6771.2|6798.4|6771.2|6792.8|6765.6|0
1635733500000|2021-11-01 02:25:00|6798.7|6771.5|6797.8|6770.6|6802.9|6775.7|6797.8|6770.6|0
1635733800000|2021-11-01 02:30:00|6799|6771.8|6799.4|6772.2|6800.7|6773.5|6797.9|6770.7|0
1635734100000|2021-11-01 02:35:00|6800.3|6773.1|6799|6771.8|6801.8|6774.6|6799|6771.8|0
1635734400000|2021-11-01 02:40:00|6796.8|6769.6|6791.6|6764.4|6796.8|6769.6|6789.1|6761.9|0
1635734700000|2021-11-01 02:45:00|6791|6763.8|6790.1|6762.9|6794.7|6767.5|6790.1|6762.9|0
1635735000000|2021-11-01 02:50:00|6790.2|6763|6792.3|6765.1|6792.3|6765.1|6790|6762.8|0
1635735300000|2021-11-01 02:55:00|6792|6764.8|6789.7|6762.5|6792|6764.8|6788.1|6761.1|0
1635735600000|2021-11-01 03:00:00|6790.2|6763|6793.8|6766.6|6794.8|6767.6|6790.2|6763|0
1635735900000|2021-11-01 03:05:00|6795.7|6768.5|6787.2|6760.2|6795.7|6768.5|6787.2|6760.2|0
1635736200000|2021-11-01 03:10:00|6787.3|6760.3|6786.7|6759.7|6790.3|6763.1|6786.7|6759.7|0
1635736500000|2021-11-01 03:15:00|6786.1|6759.1|6783|6756|6786.2|6759.2|6783|6756|0
1635736800000|2021-11-01 03:20:00|6782.8|6755.8|6781.6|6754.6|6782.8|6755.8|6779.4|6752.4|0
1635737100000|2021-11-01 03:25:00|6781.5|6754.5|6781.4|6754.4|6781.5|6754.5|6778.2|6751.2|0
1635737400000|2021-11-01 03:30:00|6780.7|6753.7|6780.4|6753.4|6781.2|6754.2|6778.8|6751.8|0
1635737700000|2021-11-01 03:35:00|6781.1|6754.1|6779|6752|6783.2|6756.2|6779|6752|0
1635738000000|2021-11-01 03:40:00|6778.3|6751.3|6782.8|6755.8|6785.5|6758.5|6778.3|6751.3|0
1635738300000|2021-11-01 03:45:00|6783.3|6756.3|6781.4|6754.4|6784.7|6757.7|6781.3|6754.3|0
1635738600000|2021-11-01 03:50:00|6782.1|6755.1|6780.6|6753.6|6782.1|6755.1|6778.5|6751.5|0
1635738900000|2021-11-01 03:55:00|6780.3|6753.3|6786.3|6759.3|6786.3|6759.3|6779.5|6752.5|0
1635739200000|2021-11-01 04:00:00|6785.7|6758.7|6784.9|6757.9|6786.4|6759.4|6783.6|6756.6|0
1635739500000|2021-11-01 04:05:00|6785.1|6758.1|6790.2|6763|6790.5|6763.3|6785.1|6758.1|0
1635739800000|2021-11-01 04:10:00|6789.2|6762|6795.1|6767.9|6795.4|6768.2|6789.2|6762|0
1635740100000|2021-11-01 04:15:00|6795.4|6768.2|6790.7|6763.5|6795.9|6768.7|6790.7|6763.5|0
1635740400000|2021-11-01 04:20:00|6790.5|6763.3|6793.3|6766.1|6794.5|6767.3|6789|6761.8|0
1635740700000|2021-11-01 04:25:00|6793.7|6766.5|6797.8|6770.6|6797.8|6770.6|6792.4|6765.2|0
1635741000000|2021-11-01 04:30:00|6797.1|6769.9|6799.3|6772.1|6799.3|6772.1|6797.1|6769.9|0
1635741300000|2021-11-01 04:35:00|6797.5|6770.3|6798.9|6771.7|6800.5|6773.3|6797.3|6770.1|0
1635741600000|2021-11-01 04:40:00|6797.6|6770.4|6800|6772.8|6800|6772.8|6796.8|6769.6|0
1635741900000|2021-11-01 04:45:00|6799.6|6772.4|6802.5|6775.3|6803.8|6776.6|6799.6|6772.4|0
1635742200000|2021-11-01 04:50:00|6803.6|6776.4|6803.7|6776.5|6803.7|6776.5|6800.8|6773.6|0
1635742500000|2021-11-01 04:55:00|6805.1|6777.9|6809.1|6781.9|6811.2|6784|6804.4|6777.2|0
1635808200000|2021-11-01 23:10:00|6795.8|6768.6|6787.9|6760.9|6796.5|6769.3|6787.9|6760.9|0
1635808500000|2021-11-01 23:15:00|6785.5|6758.5|6786.9|6759.9|6786.9|6759.9|6779.6|6752.6|0
1635808800000|2021-11-01 23:20:00|6785.6|6758.6|6784.5|6757.5|6790.6|6763.4|6784.5|6757.5|0
1635809100000|2021-11-01 23:25:00|6784.7|6757.7|6775.4|6748.4|6785.6|6758.6|6775.4|6748.4|0
1635809400000|2021-11-01 23:30:00|6773.2|6746.2|6753.1|6726.1|6773.2|6746.2|6753.1|6726.1|0
1635809700000|2021-11-01 23:35:00|6751.8|6724.8|6747.6|6720.6|6756|6729|6747.6|6720.6|0
1635810000000|2021-11-01 23:40:00|6744.8|6717.8|6743.5|6716.5|6750.8|6723.8|6743.5|6716.5|0
1635810300000|2021-11-01 23:45:00|6746.4|6719.4|6747.6|6720.6|6752|6725|6746.3|6719.3|0
1635810600000|2021-11-01 23:50:00|6745.6|6718.6|6720.9|6694.1|6745.6|6718.6|6720.9|6694.1|0
1635810900000|2021-11-01 23:55:00|6718.4|6691.6|6722|6695.2|6722|6695.2|6715.4|6688.6|0
1635811200000|2021-11-02 00:00:00|6716.4|6689.6|6717|6690.2|6724.5|6697.7|6716.1|6689.3|0
1635811500000|2021-11-02 00:05:00|6719.6|6692.8|6721.5|6694.7|6724.5|6697.7|6718.8|6692|0
1635811800000|2021-11-02 00:10:00|6721.4|6694.6|6721.5|6694.7|6724.3|6697.5|6720.6|6693.8|0
1635812100000|2021-11-02 00:15:00|6722|6695.2|6724.7|6697.9|6727.6|6700.8|6722|6695.2|0
1635812400000|2021-11-02 00:20:00|6726.9|6700.1|6710.4|6683.6|6726.9|6700.1|6709.5|6682.7|0
1635812700000|2021-11-02 00:25:00|6711.3|6684.5|6713.9|6687.1|6714.6|6687.8|6709.9|6683.1|0
1635813000000|2021-11-02 00:30:00|6713.3|6686.5|6715.5|6688.7|6718.2|6691.4|6713.3|6686.5|0
1635813300000|2021-11-02 00:35:00|6716.6|6689.8|6717|6690.2|6718.8|6692|6714.5|6687.7|0
1635813600000|2021-11-02 00:40:00|6717.8|6691|6716.1|6689.3|6718.2|6691.4|6716.1|6689.3|0
1635813900000|2021-11-02 00:45:00|6711.7|6684.9|6713.6|6686.8|6713.6|6686.8|6703.1|6676.3|0
1635814200000|2021-11-02 00:50:00|6714|6687.2|6717|6690.2|6720.4|6693.6|6714|6687.2|0
1635814500000|2021-11-02 00:55:00|6718.8|6692|6717.8|6691|6720.8|6694|6717.8|6691|0
1635814800000|2021-11-02 01:00:00|6713.9|6687.1|6713.9|6687.1|6715.7|6688.9|6713.3|6686.5|0
1635815100000|2021-11-02 01:05:00|6714.3|6687.5|6709.6|6682.8|6716.2|6689.4|6709.6|6682.8|0
1635815400000|2021-11-02 01:10:00|6709.5|6682.7|6712.3|6685.5|6712.3|6685.5|6708.5|6681.7|0
1635815700000|2021-11-02 01:15:00|6711.2|6684.4|6710.1|6683.3|6711.2|6684.4|6706.3|6679.5|0
1635816000000|2021-11-02 01:20:00|6709.2|6682.4|6702.7|6675.9|6709.2|6682.4|6702|6675.2|0
1635816300000|2021-11-02 01:25:00|6700.9|6674.1|6692|6665.2|6700.9|6674.1|6692|6665.2|0
1635816600000|2021-11-02 01:30:00|6691.7|6664.9|6691.4|6664.6|6694.4|6667.6|6690.5|6663.7|0
1635816900000|2021-11-02 01:35:00|6690.9|6664.1|6688.5|6661.7|6692.7|6665.9|6688.5|6661.7|0
1635817200000|2021-11-02 01:40:00|6689.1|6662.3|6698.2|6671.4|6698.2|6671.4|6689.1|6662.3|0
1635817500000|2021-11-02 01:45:00|6696.8|6670|6688.7|6661.9|6697|6670.2|6687.9|6661.3|0
1635817800000|2021-11-02 01:50:00|6687.5|6660.9|6686.9|6660.3|6688.8|6662|6684.7|6658.1|0
1635818100000|2021-11-02 01:55:00|6686.8|6660.2|6685.2|6658.6|6686.8|6660.2|6684.4|6657.8|0
1635818400000|2021-11-02 02:00:00|6685.7|6659.1|6690.4|6663.6|6690.4|6663.6|6684.8|6658.2|0
1635818700000|2021-11-02 02:05:00|6695.2|6668.4|6690|6663.2|6695.6|6668.8|6690|6663.2|0
1635819000000|2021-11-02 02:10:00|6690.3|6663.5|6689.8|6663|6694|6667.2|6689.8|6663|0
1635819300000|2021-11-02 02:15:00|6692.5|6665.7|6686|6659.4|6692.5|6665.7|6686|6659.4|0
1635819600000|2021-11-02 02:20:00|6685.6|6659|6686.6|6660|6688.9|6662.1|6685.6|6659|0
1635819900000|2021-11-02 02:25:00|6685.9|6659.3|6683.1|6656.5|6686.7|6660.1|6683.1|6656.5|0
1635820200000|2021-11-02 02:30:00|6684.6|6658|6684.2|6657.6|6684.8|6658.2|6680.8|6654.2|0
1635820500000|2021-11-02 02:35:00|6684.4|6657.8|6682.3|6655.7|6684.4|6657.8|6681.5|6654.9|0
1635820800000|2021-11-02 02:40:00|6682.8|6656.2|6681.2|6654.6|6682.9|6656.3|6679.9|6653.3|0
1635821100000|2021-11-02 02:45:00|6681.6|6655|6687.8|6661.2|6687.8|6661.2|6681.6|6655|0
1635821400000|2021-11-02 02:50:00|6688.2|6661.6|6692.2|6665.4|6693.1|6666.3|6688.2|6661.6|0
1635821700000|2021-11-02 02:55:00|6690.3|6663.5|6694.4|6667.6|6694.4|6667.6|6688.4|6661.7|0
1635822000000|2021-11-02 03:00:00|6693.7|6666.9|6690.9|6664.1|6693.7|6666.9|6687.6|6661|0
1635822300000|2021-11-02 03:05:00|6691.2|6664.4|6696.2|6669.4|6696.2|6669.4|6690.1|6663.3|0
1635822600000|2021-11-02 03:10:00|6697.7|6670.9|6697.3|6670.5|6697.7|6670.9|6693.9|6667.1|0
1635822900000|2021-11-02 03:15:00|6699|6672.2|6704.6|6677.8|6704.6|6677.8|6697|6670.2|0
1635823200000|2021-11-02 03:20:00|6704.1|6677.3|6703.9|6677.1|6705.3|6678.5|6701.7|6674.9|0
1635823500000|2021-11-02 03:25:00|6704.5|6677.7|6706.5|6679.7|6707.8|6681|6704.5|6677.7|0
1635823800000|2021-11-02 03:30:00|6705.5|6678.7|6735.1|6708.3|6737.9|6711.1|6703.1|6676.3|0
1635824100000|2021-11-02 03:35:00|6733.6|6706.8|6733.3|6706.5|6734.7|6707.9|6729.9|6703.1|0
1635824400000|2021-11-02 03:40:00|6729.8|6703|6727.9|6701.1|6729.8|6703|6725.1|6698.3|0
1635824700000|2021-11-02 03:45:00|6727.7|6700.9|6726.5|6699.7|6729.9|6703.1|6726.5|6699.7|0
1635825000000|2021-11-02 03:50:00|6729.2|6702.4|6736.4|6709.6|6736.5|6709.7|6729.2|6702.4|0
1635825300000|2021-11-02 03:55:00|6734.2|6707.4|6738.3|6711.5|6738.3|6711.5|6734.2|6707.4|0
1635825600000|2021-11-02 04:00:00|6739.3|6712.3|6733.2|6706.4|6739.5|6712.5|6733.2|6706.4|0
1635825900000|2021-11-02 04:05:00|6733.3|6706.5|6727.8|6701|6733.3|6706.5|6727.8|6701|0
1635826200000|2021-11-02 04:10:00|6728.6|6701.8|6729.5|6702.7|6732.6|6705.8|6726|6699.2|0
1635826500000|2021-11-02 04:15:00|6730.4|6703.6|6726.9|6700.1|6731.2|6704.4|6726.9|6700.1|0
1635826800000|2021-11-02 04:20:00|6725.7|6698.9|6718|6691.2|6725.7|6698.9|6718|6691.2|0
1635827100000|2021-11-02 04:25:00|6721.4|6694.6|6716|6689.2|6721.9|6695.1|6715.1|6688.3|0
1635827400000|2021-11-02 04:30:00|6715.6|6688.8|6715.3|6688.5|6717.3|6690.5|6715|6688.2|0
1635827700000|2021-11-02 04:35:00|6712.4|6685.6|6711.5|6684.7|6713.1|6686.3|6707.6|6680.8|0
1635828000000|2021-11-02 04:40:00|6708.9|6682.1|6711|6684.2|6713|6686.2|6708.3|6681.5|0
1635828300000|2021-11-02 04:45:00|6711.5|6684.7|6715.4|6688.6|6715.4|6688.6|6707|6680.2|0
1635828600000|2021-11-02 04:50:00|6715.1|6688.3|6706.4|6679.6|6718.1|6691.3|6706.4|6679.6|0
1635828900000|2021-11-02 04:55:00|6706.9|6680.1|6704.7|6677.9|6707.8|6681|6704.7|6677.9|0
1635894600000|2021-11-02 23:10:00|6760.8|6733.8|6780|6753|6780|6753|6752.9|6725.9|0
1635894900000|2021-11-02 23:15:00|6780.5|6753.5|6770.1|6743.1|6780.5|6753.5|6770.1|6743.1|0
1635895200000|2021-11-02 23:20:00|6767.9|6740.9|6778|6751|6778|6751|6767.9|6740.9|0
1635895500000|2021-11-02 23:25:00|6775.6|6748.6|6779|6752|6782.9|6755.9|6772.4|6745.4|0
1635895800000|2021-11-02 23:30:00|6783|6756|6774.1|6747.1|6786.9|6759.9|6772.9|6745.9|0
1635896100000|2021-11-02 23:35:00|6779.6|6752.6|6779.1|6752.1|6780.4|6753.4|6777.4|6750.4|0
1635896400000|2021-11-02 23:40:00|6780.3|6753.3|6778.4|6751.4|6782.1|6755.1|6777.2|6750.2|0
1635896700000|2021-11-02 23:45:00|6781.4|6754.4|6778.6|6751.6|6781.4|6754.4|6776.3|6749.3|0
1635897000000|2021-11-02 23:50:00|6779.1|6752.1|6783.3|6756.3|6784.7|6757.7|6779.1|6752.1|0
1635897300000|2021-11-02 23:55:00|6783.5|6756.5|6777.7|6750.7|6783.5|6756.5|6777.1|6750.1|0
1635897600000|2021-11-03 00:00:00|6776.1|6749.1|6786|6759|6786|6759|6775.4|6748.4|0
1635897900000|2021-11-03 00:05:00|6785.3|6758.3|6786.1|6759.1|6786.1|6759.1|6783.6|6756.6|0
1635898200000|2021-11-03 00:10:00|6787.2|6760.2|6787.8|6760.8|6787.8|6760.8|6784.2|6757.2|0
1635898500000|2021-11-03 00:15:00|6788.2|6761.2|6788.9|6761.7|6792.5|6765.3|6788.2|6761.2|0
1635898800000|2021-11-03 00:20:00|6789.7|6762.5|6789.1|6761.9|6789.7|6762.5|6787|6760|0
1635899100000|2021-11-03 00:25:00|6793.5|6766.3|6808.8|6781.6|6808.8|6781.6|6793.5|6766.3|0
1635899400000|2021-11-03 00:30:00|6811.8|6784.6|6806.2|6779|6811.8|6784.6|6804.8|6777.6|0
1635899700000|2021-11-03 00:35:00|6806.9|6779.7|6806.4|6779.2|6808.5|6781.3|6806.4|6779.2|0
1635900000000|2021-11-03 00:40:00|6810.7|6783.5|6815.8|6788.6|6815.8|6788.6|6810.7|6783.5|0
1635900300000|2021-11-03 00:45:00|6816.6|6789.4|6806.8|6779.6|6816.6|6789.4|6806.5|6779.3|0
1635900600000|2021-11-03 00:50:00|6808.4|6781.2|6801.6|6774.4|6808.8|6781.6|6801.3|6774.1|0
1635900900000|2021-11-03 00:55:00|6803.2|6776|6807.3|6780.1|6807.3|6780.1|6802.1|6774.9|0
1635901200000|2021-11-03 01:00:00|6807.1|6779.9|6816.2|6789|6816.2|6789|6807.1|6779.9|0
1635901500000|2021-11-03 01:05:00|6816|6788.8|6814.6|6787.4|6817.5|6790.3|6814.6|6787.4|0
1635901800000|2021-11-03 01:10:00|6815.5|6788.3|6816.9|6789.7|6819.1|6791.9|6815.5|6788.3|0
1635902100000|2021-11-03 01:15:00|6817.3|6790.1|6819.8|6792.6|6820.6|6793.4|6815.5|6788.3|0
1635902400000|2021-11-03 01:20:00|6819.4|6792.2|6817.3|6790.1|6822.3|6795.1|6817.3|6790.1|0
1635902700000|2021-11-03 01:25:00|6817.8|6790.6|6820.5|6793.3|6820.5|6793.3|6814.8|6787.6|0
1635903000000|2021-11-03 01:30:00|6818.2|6791|6821.1|6793.9|6821.9|6794.7|6817.8|6790.6|0
1635903300000|2021-11-03 01:35:00|6821.6|6794.4|6825.3|6798.1|6825.3|6798.1|6820|6792.8|0
1635903600000|2021-11-03 01:40:00|6823.7|6796.5|6818.8|6791.6|6823.7|6796.5|6818.8|6791.6|0
1635903900000|2021-11-03 01:45:00|6817.6|6790.4|6812.8|6785.6|6817.6|6790.4|6812.2|6785|0
1635904200000|2021-11-03 01:50:00|6811.2|6784|6809.4|6782.2|6811.2|6784|6809.1|6781.9|0
1635904500000|2021-11-03 01:55:00|6810.1|6782.9|6806.3|6779.1|6810.9|6783.7|6803.9|6776.7|0
1635904800000|2021-11-03 02:00:00|6806.6|6779.4|6799.7|6772.5|6806.6|6779.4|6799.7|6772.5|0
1635905100000|2021-11-03 02:05:00|6799.6|6772.4|6799.3|6772.1|6803.1|6775.9|6799.2|6772|0
1635905400000|2021-11-03 02:10:00|6799.5|6772.3|6798.2|6771|6799.9|6772.7|6797.7|6770.5|0
1635905700000|2021-11-03 02:15:00|6797.5|6770.3|6797.2|6770|6801.2|6774|6797.2|6770|0
1635906000000|2021-11-03 02:20:00|6796.3|6769.1|6799.4|6772.2|6800.1|6772.9|6796.3|6769.1|0
1635906300000|2021-11-03 02:25:00|6802|6774.8|6801.8|6774.6|6803.9|6776.7|6801.2|6774|0
1635906600000|2021-11-03 02:30:00|6800.8|6773.6|6799.3|6772.1|6801.3|6774.1|6799.3|6772.1|0
1635906900000|2021-11-03 02:35:00|6800.4|6773.2|6802.1|6774.9|6802.2|6775|6796.6|6769.4|0
1635907200000|2021-11-03 02:40:00|6802|6774.8|6798.5|6771.3|6802|6774.8|6796.1|6768.9|0
1635907500000|2021-11-03 02:45:00|6798.6|6771.4|6794.5|6767.3|6798.6|6771.4|6794.4|6767.2|0
1635907800000|2021-11-03 02:50:00|6793.8|6766.6|6791.9|6764.7|6794|6766.8|6789.7|6762.5|0
1635908100000|2021-11-03 02:55:00|6791.4|6764.2|6787.6|6760.6|6791.4|6764.2|6785.9|6758.9|0
1635908400000|2021-11-03 03:00:00|6788|6761|6792.5|6765.3|6792.5|6765.3|6787.7|6760.7|0
1635908700000|2021-11-03 03:05:00|6791.3|6764.1|6787.3|6760.3|6791.3|6764.1|6787.3|6760.3|0
1635909000000|2021-11-03 03:10:00|6788.3|6761.3|6782|6755|6788.3|6761.3|6779.8|6752.8|0
1635909300000|2021-11-03 03:15:00|6782.2|6755.2|6776.5|6749.5|6782.2|6755.2|6776.5|6749.5|0
1635909600000|2021-11-03 03:20:00|6777.2|6750.2|6777.2|6750.2|6778.6|6751.6|6777.2|6750.2|0
1635909900000|2021-11-03 03:25:00|6775.5|6748.5|6774.2|6747.2|6776.3|6749.3|6774|6747|0
1635910200000|2021-11-03 03:30:00|6774.4|6747.4|6773.2|6746.2|6774.4|6747.4|6770.2|6743.2|0
1635910500000|2021-11-03 03:35:00|6772.5|6745.5|6766.1|6739.1|6772.5|6745.5|6764.9|6737.9|0
1635910800000|2021-11-03 03:40:00|6764.9|6737.9|6766|6739|6768.4|6741.4|6764.9|6737.9|0
1635911100000|2021-11-03 03:45:00|6767.1|6740.1|6769.1|6742.1|6769.1|6742.1|6765.3|6738.3|0
1635911400000|2021-11-03 03:50:00|6768.8|6741.8|6768.9|6741.9|6769.3|6742.3|6767.3|6740.3|0
1635911700000|2021-11-03 03:55:00|6769.8|6742.8|6776.2|6749.2|6776.2|6749.2|6769.8|6742.8|0
1635912000000|2021-11-03 04:00:00|6774.9|6747.9|6776.7|6749.7|6776.7|6749.7|6774|6747|0
1635912300000|2021-11-03 04:05:00|6780.5|6753.5|6775.3|6748.3|6780.5|6753.5|6775.3|6748.3|0
1635912600000|2021-11-03 04:10:00|6775|6748|6777.7|6750.7|6779.2|6752.2|6775|6748|0
1635912900000|2021-11-03 04:15:00|6780.1|6753.1|6783.5|6756.5|6784.4|6757.4|6780.1|6753.1|0
1635913200000|2021-11-03 04:20:00|6783.7|6756.7|6784.5|6757.5|6785|6758|6782.1|6755.1|0
1635913500000|2021-11-03 04:25:00|6782.6|6755.6|6785.1|6758.1|6786.6|6759.6|6782.3|6755.3|0
1635913800000|2021-11-03 04:30:00|6784.7|6757.7|6783.8|6756.8|6786|6759|6782.7|6755.7|0
1635914100000|2021-11-03 04:35:00|6785.3|6758.3|6783.2|6756.2|6786.9|6759.9|6783.2|6756.2|0
1635914400000|2021-11-03 04:40:00|6782.9|6755.9|6786|6759|6787.2|6760.2|6782.9|6755.9|0
1635914700000|2021-11-03 04:45:00|6785.4|6758.4|6791.1|6763.9|6791.1|6763.9|6785.3|6758.3|0
1635915000000|2021-11-03 04:50:00|6790.1|6762.9|6794|6766.8|6795.6|6768.4|6790.1|6762.9|0
1635915300000|2021-11-03 04:55:00|6793.8|6766.6|6791.9|6764.7|6794.5|6767.3|6789.4|6762.2|0
1635981000000|2021-11-03 23:10:00|6842.1|6814.7|6830.2|6803|6842.1|6814.7|6825.2|6798|0
1635981300000|2021-11-03 23:15:00|6832.4|6805.2|6830.8|6803.6|6833.8|6806.6|6823|6795.8|0
1635981600000|2021-11-03 23:20:00|6831.4|6804.2|6834.5|6807.3|6838.4|6811.2|6831.4|6804.2|0
1635981900000|2021-11-03 23:25:00|6835.1|6807.9|6831.4|6804.2|6836.6|6809.4|6830.2|6803|0
1635982200000|2021-11-03 23:30:00|6827.4|6800.2|6830.2|6803|6832|6804.8|6824.3|6797.1|0
1635982500000|2021-11-03 23:35:00|6830.5|6803.3|6825.2|6798|6830.5|6803.3|6824.3|6797.1|0
1635982800000|2021-11-03 23:40:00|6823.7|6796.5|6817.4|6790.2|6823.7|6796.5|6817.4|6790.2|0
1635983100000|2021-11-03 23:45:00|6818.5|6791.3|6814.3|6787.1|6819.9|6792.7|6814.3|6787.1|0
1635983400000|2021-11-03 23:50:00|6815.1|6787.9|6814.4|6787.2|6815.5|6788.3|6812.7|6785.5|0
1635983700000|2021-11-03 23:55:00|6814.5|6787.3|6808.4|6781.2|6814.5|6787.3|6808.4|6781.2|0
1635984000000|2021-11-04 00:00:00|6806.5|6779.3|6813.2|6786|6813.2|6786|6802.7|6775.5|0
1635984300000|2021-11-04 00:05:00|6811.3|6784.1|6808.5|6781.3|6812.3|6785.1|6808.5|6781.3|0
1635984600000|2021-11-04 00:10:00|6810.7|6783.5|6812|6784.8|6813.7|6786.5|6809.9|6782.7|0
1635984900000|2021-11-04 00:15:00|6811.6|6784.4|6812|6784.8|6813.5|6786.3|6809.5|6782.3|0
1635985200000|2021-11-04 00:20:00|6811|6783.8|6810.9|6783.7|6811.4|6784.2|6810.2|6783|0
1635985500000|2021-11-04 00:25:00|6809.2|6782|6812.6|6785.4|6815|6787.8|6809.2|6782|0
1635985800000|2021-11-04 00:30:00|6815.2|6788|6814.6|6787.4|6815.2|6788|6810.6|6783.4|0
1635986100000|2021-11-04 00:35:00|6815|6787.8|6808.8|6781.6|6815|6787.8|6808.2|6781|0
1635986400000|2021-11-04 00:40:00|6810.6|6783.4|6812.2|6785|6812.9|6785.7|6809.6|6782.4|0
1635986700000|2021-11-04 00:45:00|6812.9|6785.7|6825.6|6798.4|6825.9|6798.7|6812.9|6785.7|0
1635987000000|2021-11-04 00:50:00|6826.1|6798.9|6824.9|6797.7|6827.2|6800|6821.3|6794.1|0
1635987300000|2021-11-04 00:55:00|6825.4|6798.2|6829.1|6801.9|6829.1|6801.9|6825.4|6798.2|0
1635987600000|2021-11-04 01:00:00|6827.1|6799.9|6823.6|6796.4|6828.6|6801.4|6823.6|6796.4|0
1635987900000|2021-11-04 01:05:00|6826.9|6799.7|6827.1|6799.9|6827.9|6800.7|6826.1|6798.9|0
1635988200000|2021-11-04 01:10:00|6827.6|6800.4|6831.4|6804.2|6831.4|6804.2|6825.4|6798.2|0
1635988500000|2021-11-04 01:15:00|6831|6803.8|6825.6|6798.4|6832.4|6805.2|6824.4|6797.2|0
1635988800000|2021-11-04 01:20:00|6825.7|6798.5|6822.6|6795.4|6825.7|6798.5|6821.3|6794.1|0
1635989100000|2021-11-04 01:25:00|6824|6796.8|6823.1|6795.9|6824|6796.8|6820.5|6793.3|0
1635989400000|2021-11-04 01:30:00|6821.4|6794.2|6822|6794.8|6822.2|6795|6819.9|6792.7|0
1635989700000|2021-11-04 01:35:00|6823.5|6796.3|6815.9|6788.7|6823.5|6796.3|6814.3|6787.1|0
1635990000000|2021-11-04 01:40:00|6814.5|6787.3|6814|6786.8|6816.9|6789.7|6814|6786.8|0
1635990300000|2021-11-04 01:45:00|6814.4|6787.2|6814.8|6787.6|6814.8|6787.6|6812.3|6785.1|0
1635990600000|2021-11-04 01:50:00|6815.4|6788.2|6819.4|6792.2|6820.1|6792.9|6815.4|6788.2|0
1635990900000|2021-11-04 01:55:00|6818.8|6791.6|6818.4|6791.2|6819.2|6792|6818.2|6791|0
1635991200000|2021-11-04 02:00:00|6817.6|6790.4|6819.8|6792.6|6819.8|6792.6|6815.9|6788.7|0
1635991500000|2021-11-04 02:05:00|6819.3|6792.1|6817.8|6790.6|6819.3|6792.1|6816.2|6789|0
1635991800000|2021-11-04 02:10:00|6817.2|6790|6816.3|6789.1|6817.9|6790.7|6815.9|6788.7|0
1635992100000|2021-11-04 02:15:00|6815|6787.8|6813.5|6786.3|6815.1|6787.9|6812.2|6785|0
1635992400000|2021-11-04 02:20:00|6813.4|6786.2|6815.9|6788.7|6816.7|6789.5|6812.3|6785.1|0
1635992700000|2021-11-04 02:25:00|6817.1|6789.9|6816.5|6789.3|6818.4|6791.2|6814.8|6787.6|0
1635993000000|2021-11-04 02:30:00|6817.1|6789.9|6817.5|6790.3|6817.5|6790.3|6815.6|6788.4|0
1635993300000|2021-11-04 02:35:00|6819.2|6792|6820.7|6793.5|6820.9|6793.7|6817.8|6790.6|0
1635993600000|2021-11-04 02:40:00|6820.2|6793|6822.5|6795.3|6822.5|6795.3|6820.2|6793|0
1635993900000|2021-11-04 02:45:00|6822.4|6795.2|6821.8|6794.6|6822.4|6795.2|6819.8|6792.6|0
1635994200000|2021-11-04 02:50:00|6821.3|6794.1|6818.9|6791.7|6821.3|6794.1|6817.7|6790.5|0
1635994500000|2021-11-04 02:55:00|6818|6790.8|6826.7|6799.5|6826.7|6799.5|6818|6790.8|0
1635994800000|2021-11-04 03:00:00|6827|6799.8|6828.4|6801.2|6831.2|6804|6827|6799.8|0
1635995100000|2021-11-04 03:05:00|6830.9|6803.7|6833.5|6806.3|6833.5|6806.3|6830.6|6803.4|0
1635995400000|2021-11-04 03:10:00|6832.1|6804.9|6830.7|6803.5|6833.2|6806|6830.5|6803.3|0
1635995700000|2021-11-04 03:15:00|6830.1|6802.9|6830.2|6803|6830.2|6803|6828.5|6801.3|0
1635996000000|2021-11-04 03:20:00|6831|6803.8|6829.6|6802.4|6833.2|6806|6829.5|6802.3|0
1635996300000|2021-11-04 03:25:00|6830.4|6803.2|6834.3|6807.1|6834.3|6807.1|6830.4|6803.2|0
1635996600000|2021-11-04 03:30:00|6834.9|6807.7|6836.8|6809.6|6836.8|6809.6|6833.8|6806.6|0
1635996900000|2021-11-04 03:35:00|6836.2|6809|6835.4|6808.2|6837.5|6810.3|6833|6805.8|0
1635997200000|2021-11-04 03:40:00|6836.1|6808.9|6835.6|6808.4|6836.7|6809.5|6834.7|6807.5|0
1635997500000|2021-11-04 03:45:00|6835|6807.8|6833.3|6806.1|6836.2|6809|6833.3|6806.1|0
1635997800000|2021-11-04 03:50:00|6834.7|6807.5|6839.8|6812.4|6839.8|6812.4|6834.7|6807.5|0
1635998100000|2021-11-04 03:55:00|6839.2|6811.8|6837.6|6810.4|6839.6|6812.2|6836.2|6809|0
1635998400000|2021-11-04 04:00:00|6837.4|6810.2|6842.8|6815.4|6842.8|6815.4|6837.4|6810.2|0
1635998700000|2021-11-04 04:05:00|6841.1|6813.7|6844.8|6817.4|6844.8|6817.4|6841.1|6813.7|0
1635999000000|2021-11-04 04:10:00|6846|6818.6|6846.9|6819.5|6849|6821.6|6846|6818.6|0
1635999300000|2021-11-04 04:15:00|6847.1|6819.7|6847.6|6820.2|6849.3|6821.9|6847.1|6819.7|0
1635999600000|2021-11-04 04:20:00|6844.2|6816.8|6840.5|6813.1|6844.8|6817.4|6840.5|6813.1|0
1635999900000|2021-11-04 04:25:00|6840.1|6812.7|6845.5|6818.1|6845.5|6818.1|6840.1|6812.7|0
1636000200000|2021-11-04 04:30:00|6846.8|6819.4|6843.3|6815.9|6847.2|6819.8|6843.3|6815.9|0
1636000500000|2021-11-04 04:35:00|6843.8|6816.4|6850.8|6823.4|6850.8|6823.4|6843.8|6816.4|0
1636000800000|2021-11-04 04:40:00|6850.9|6823.5|6849.3|6821.9|6851.3|6823.9|6848.6|6821.2|0
1636001100000|2021-11-04 04:45:00|6848.7|6821.3|6847.4|6820|6849|6821.6|6846.5|6819.1|0
1636001400000|2021-11-04 04:50:00|6847.5|6820.1|6847.8|6820.4|6848.6|6821.2|6847.5|6820.1|0
1636001700000|2021-11-04 04:55:00|6848.5|6821.1|6849.5|6822.1|6851.5|6824.1|6848.4|6821|0
1636067400000|2021-11-04 23:10:00|6875.8|6848.4|6864.8|6837.4|6875.8|6848.4|6860.1|6832.7|0
1636067700000|2021-11-04 23:15:00|6868.3|6840.9|6864.5|6837.1|6868.3|6840.9|6862.3|6834.9|0
1636068000000|2021-11-04 23:20:00|6863.4|6836|6866.3|6838.9|6867|6839.6|6862.2|6834.8|0
1636068300000|2021-11-04 23:25:00|6867.8|6840.4|6865.2|6837.8|6867.8|6840.4|6863.7|6836.3|0
1636068600000|2021-11-04 23:30:00|6867.5|6840.1|6870.9|6843.5|6873.2|6845.8|6865.3|6837.9|0
1636068900000|2021-11-04 23:35:00|6871|6843.6|6870.8|6843.4|6871.3|6843.9|6867.5|6840.1|0
1636069200000|2021-11-04 23:40:00|6870.5|6843.1|6871.5|6844.1|6873.3|6845.9|6870.5|6843.1|0
1636069500000|2021-11-04 23:45:00|6870.3|6842.9|6868.3|6840.9|6870.3|6842.9|6866.9|6839.5|0
1636069800000|2021-11-04 23:50:00|6867.8|6840.4|6873|6845.6|6873|6845.6|6867.8|6840.4|0
1636070100000|2021-11-04 23:55:00|6875.1|6847.7|6879.3|6851.9|6879.8|6852.4|6875.1|6847.7|0
1636070400000|2021-11-05 00:00:00|6879.1|6851.7|6887|6859.6|6887|6859.6|6875.5|6848.1|0
1636070700000|2021-11-05 00:05:00|6885.2|6857.8|6882.3|6854.9|6885.6|6858.2|6881|6853.6|0
1636071000000|2021-11-05 00:10:00|6881|6853.6|6884.8|6857.4|6884.8|6857.4|6880.7|6853.3|0
1636071300000|2021-11-05 00:15:00|6882.7|6855.3|6880.7|6853.3|6885.3|6857.9|6880.7|6853.3|0
1636071600000|2021-11-05 00:20:00|6876.1|6848.7|6874.7|6847.3|6876.1|6848.7|6869.9|6842.5|0
1636071900000|2021-11-05 00:25:00|6873.9|6846.5|6873.6|6846.2|6875.8|6848.4|6873.2|6845.8|0
1636072200000|2021-11-05 00:30:00|6874.1|6846.7|6872.2|6844.8|6874.1|6846.7|6869.7|6842.3|0
1636072500000|2021-11-05 00:35:00|6871.9|6844.5|6869|6841.6|6871.9|6844.5|6867.9|6840.5|0
1636072800000|2021-11-05 00:40:00|6869.4|6842|6874|6846.6|6875.7|6848.3|6868.6|6841.2|0
1636073100000|2021-11-05 00:45:00|6874.5|6847.1|6877.9|6850.5|6878.7|6851.3|6873.7|6846.3|0
1636073400000|2021-11-05 00:50:00|6875.8|6848.4|6874.5|6847.1|6876.9|6849.5|6873.8|6846.4|0
1636073700000|2021-11-05 00:55:00|6875|6847.6|6879.5|6852.1|6881.3|6853.9|6875|6847.6|0
1636074000000|2021-11-05 01:00:00|6879|6851.6|6883.8|6856.4|6883.8|6856.4|6879|6851.6|0
1636074300000|2021-11-05 01:05:00|6884.5|6857.1|6882.7|6855.3|6885.7|6858.3|6882.7|6855.3|0
1636074600000|2021-11-05 01:10:00|6882.4|6855|6881.6|6854.2|6882.4|6855|6880.1|6852.7|0
1636074900000|2021-11-05 01:15:00|6880|6852.6|6874.3|6846.9|6880.3|6852.9|6874.3|6846.9|0
1636075200000|2021-11-05 01:20:00|6876.5|6849.1|6876.7|6849.3|6878.1|6850.7|6874.9|6847.5|0
1636075500000|2021-11-05 01:25:00|6877.2|6849.8|6875.2|6847.8|6877.2|6849.8|6872.7|6845.3|0
1636075800000|2021-11-05 01:30:00|6874.8|6847.4|6869.9|6842.5|6874.8|6847.4|6867.7|6840.3|0
1636076100000|2021-11-05 01:35:00|6870.9|6843.5|6874.2|6846.8|6874.7|6847.3|6870.9|6843.5|0
1636076400000|2021-11-05 01:40:00|6873.2|6845.8|6877.6|6850.2|6877.6|6850.2|6872.5|6845.1|0
1636076700000|2021-11-05 01:45:00|6877.4|6850|6876.9|6849.5|6877.5|6850.1|6875.6|6848.2|0
1636077000000|2021-11-05 01:50:00|6876.7|6849.3|6878.3|6850.9|6878.3|6850.9|6876.5|6849.1|0
1636077300000|2021-11-05 01:55:00|6877.8|6850.4|6876.4|6849|6878|6850.6|6874.9|6847.5|0
1636077600000|2021-11-05 02:00:00|6876.6|6849.2|6876.4|6849|6877.2|6849.8|6873.8|6846.4|0
1636077900000|2021-11-05 02:05:00|6876.9|6849.5|6877.9|6850.5|6878.2|6850.8|6876|6848.6|0
1636078200000|2021-11-05 02:10:00|6876|6848.6|6874.4|6847|6878.8|6851.4|6874.2|6846.8|0
1636078500000|2021-11-05 02:15:00|6870.2|6842.8|6875|6847.6|6875.3|6847.9|6870.2|6842.8|0
1636078800000|2021-11-05 02:20:00|6874.6|6847.2|6873.6|6846.2|6876.2|6848.8|6873.6|6846.2|0
1636079100000|2021-11-05 02:25:00|6874.9|6847.5|6874.4|6847|6876.3|6848.9|6874.1|6846.7|0
1636079400000|2021-11-05 02:30:00|6874.8|6847.4|6876.9|6849.5|6876.9|6849.5|6874.8|6847.4|0
1636079700000|2021-11-05 02:35:00|6876.6|6849.2|6882.7|6855.3|6882.7|6855.3|6876.6|6849.2|0
1636080000000|2021-11-05 02:40:00|6883.3|6855.9|6884.8|6857.4|6885.1|6857.7|6881.9|6854.5|0
1636080300000|2021-11-05 02:45:00|6884.4|6857|6883.7|6856.3|6885.2|6857.8|6883.7|6856.3|0
1636080600000|2021-11-05 02:50:00|6882.8|6855.4|6884.3|6856.9|6884.3|6856.9|6881.7|6854.3|0
1636080900000|2021-11-05 02:55:00|6883.9|6856.5|6882.1|6854.7|6884.1|6856.7|6881.8|6854.4|0
1636081200000|2021-11-05 03:00:00|6881.6|6854.2|6882.2|6854.8|6882.3|6854.9|6881.1|6853.7|0
1636081500000|2021-11-05 03:05:00|6881.5|6854.1|6886.6|6859.2|6886.6|6859.2|6881.4|6854|0
1636081800000|2021-11-05 03:10:00|6886.3|6858.9|6882.9|6855.5|6887.5|6860.1|6882.9|6855.5|0
1636082100000|2021-11-05 03:15:00|6881.9|6854.5|6883.3|6855.9|6883.5|6856.1|6881.9|6854.5|0
1636082400000|2021-11-05 03:20:00|6883.7|6856.3|6879.8|6852.4|6883.7|6856.3|6878.8|6851.4|0
1636082700000|2021-11-05 03:25:00|6879.9|6852.5|6882.7|6855.3|6883.2|6855.8|6879.9|6852.5|0
1636083000000|2021-11-05 03:30:00|6881.9|6854.5|6880.7|6853.3|6881.9|6854.5|6879.6|6852.2|0
1636083300000|2021-11-05 03:35:00|6879.8|6852.4|6880.5|6853.1|6881.3|6853.9|6878.4|6851|0
1636083600000|2021-11-05 03:40:00|6881|6853.6|6878.9|6851.5|6881.9|6854.5|6878.6|6851.2|0
1636083900000|2021-11-05 03:45:00|6879.7|6852.3|6883.9|6856.5|6885.5|6858.1|6879.7|6852.3|0
1636084200000|2021-11-05 03:50:00|6884.1|6856.7|6882.6|6855.2|6884.4|6857|6882.6|6855.2|0
1636084500000|2021-11-05 03:55:00|6883.2|6855.8|6883.5|6856.1|6884.1|6856.7|6882.2|6854.8|0
1636084800000|2021-11-05 04:00:00|6882.9|6855.5|6882.7|6855.3|6884|6856.6|6882.2|6854.8|0
1636085100000|2021-11-05 04:05:00|6882.3|6854.9|6883.6|6856.2|6884.9|6857.5|6882.3|6854.9|0
1636085400000|2021-11-05 04:10:00|6883.5|6856.1|6878.2|6850.8|6883.6|6856.2|6878.2|6850.8|0
1636085700000|2021-11-05 04:15:00|6877.3|6849.9|6877.4|6850|6879.3|6851.9|6876.8|6849.4|0
1636086000000|2021-11-05 04:20:00|6873.8|6846.4|6873.4|6846|6876.5|6849.1|6873.4|6846|0
1636086300000|2021-11-05 04:25:00|6873.1|6845.7|6871.8|6844.4|6873.1|6845.7|6870|6842.6|0
1636086600000|2021-11-05 04:30:00|6873.5|6846.1|6873.1|6845.7|6873.5|6846.1|6870.5|6843.1|0
1636086900000|2021-11-05 04:35:00|6872.6|6845.2|6872.6|6845.2|6873.4|6846|6872.2|6844.8|0
1636087200000|2021-11-05 04:40:00|6873.1|6845.7|6867.9|6840.5|6873.1|6845.7|6867.9|6840.5|0
1636087500000|2021-11-05 04:45:00|6868.1|6840.7|6866.9|6839.5|6868.4|6841|6865.3|6837.9|0
1636087800000|2021-11-05 04:50:00|6867.3|6839.9|6866.9|6839.5|6867.7|6840.3|6865.6|6838.2|0
1636088100000|2021-11-05 04:55:00|6867.8|6840.4|6864.2|6836.8|6867.8|6840.4|6862.4|6835|0
1636326600000|2021-11-07 23:10:00|6854.1|6826.7|6830.9|6803.7|6854.1|6826.7|6829.4|6802.2|0
1636326900000|2021-11-07 23:15:00|6829.2|6802|6824.4|6797.2|6829.8|6802.6|6823.4|6796.2|0
1636327200000|2021-11-07 23:20:00|6827.6|6800.4|6835.5|6808.3|6835.5|6808.3|6824.8|6797.6|0
1636327500000|2021-11-07 23:25:00|6833.3|6806.1|6837.4|6810.2|6837.4|6810.2|6831.7|6804.5|0
1636327800000|2021-11-07 23:30:00|6836.8|6809.6|6846.3|6818.9|6846.3|6818.9|6836.8|6809.6|0
1636328100000|2021-11-07 23:35:00|6849.1|6821.7|6849.1|6821.7|6849.1|6821.7|6843.9|6816.5|0
1636328400000|2021-11-07 23:40:00|6850.1|6822.7|6860.7|6833.3|6860.7|6833.3|6850.1|6822.7|0
1636328700000|2021-11-07 23:45:00|6860.2|6832.8|6864.7|6837.3|6865.9|6838.5|6860.2|6832.8|0
1636329000000|2021-11-07 23:50:00|6866|6838.6|6857|6829.6|6866|6838.6|6854.4|6827|0
1636329300000|2021-11-07 23:55:00|6856.5|6829.1|6852.5|6825.1|6856.5|6829.1|6852.5|6825.1|0
1636329600000|2021-11-08 00:00:00|6853.7|6826.3|6864.3|6836.9|6864.3|6836.9|6853.7|6826.3|0
1636329900000|2021-11-08 00:05:00|6863.8|6836.4|6858.8|6831.4|6864.7|6837.3|6858.8|6831.4|0
1636330200000|2021-11-08 00:10:00|6856.6|6829.2|6862.2|6834.8|6862.2|6834.8|6855.8|6828.4|0
1636330500000|2021-11-08 00:15:00|6861.1|6833.7|6858.2|6830.8|6861.2|6833.8|6857.2|6829.8|0
1636330800000|2021-11-08 00:20:00|6860.8|6833.4|6867|6839.6|6867|6839.6|6859.6|6832.2|0
1636331100000|2021-11-08 00:25:00|6867.2|6839.8|6861.5|6834.1|6867.2|6839.8|6860.3|6832.9|0
1636331400000|2021-11-08 00:30:00|6860|6832.6|6861.1|6833.7|6861.9|6834.5|6859.2|6831.8|0
1636331700000|2021-11-08 00:35:00|6860.7|6833.3|6856.9|6829.5|6861.7|6834.3|6856.4|6829|0
1636332000000|2021-11-08 00:40:00|6856.5|6829.1|6848.5|6821.1|6856.5|6829.1|6846.2|6818.8|0
1636332300000|2021-11-08 00:45:00|6847.8|6820.4|6845.6|6818.2|6851.9|6824.5|6845.6|6818.2|0
1636332600000|2021-11-08 00:50:00|6849.2|6821.8|6846.9|6819.5|6849.6|6822.2|6846.4|6819|0
1636332900000|2021-11-08 00:55:00|6850|6822.6|6851.1|6823.7|6852.5|6825.1|6849.5|6822.1|0
1636333200000|2021-11-08 01:00:00|6851.6|6824.2|6846.5|6819.1|6851.6|6824.2|6846.5|6819.1|0
1636333500000|2021-11-08 01:05:00|6845.7|6818.3|6839.9|6812.5|6845.7|6818.3|6839.9|6812.5|0
1636333800000|2021-11-08 01:10:00|6840.1|6812.7|6841.1|6813.7|6841.1|6813.7|6837.8|6810.6|0
1636334100000|2021-11-08 01:15:00|6841.5|6814.1|6847|6819.6|6847|6819.6|6841.5|6814.1|0
1636334400000|2021-11-08 01:20:00|6847.1|6819.7|6848.5|6821.1|6850.1|6822.7|6846.1|6818.7|0
1636334700000|2021-11-08 01:25:00|6849.5|6822.1|6850.2|6822.8|6851.2|6823.8|6848.5|6821.1|0
1636335000000|2021-11-08 01:30:00|6851.8|6824.4|6849.5|6822.1|6852.5|6825.1|6849.2|6821.8|0
1636335300000|2021-11-08 01:35:00|6850.3|6822.9|6851.8|6824.4|6853.9|6826.5|6850.3|6822.9|0
1636335600000|2021-11-08 01:40:00|6852.3|6824.9|6850|6822.6|6854.2|6826.8|6850|6822.6|0
1636335900000|2021-11-08 01:45:00|6851.1|6823.7|6849|6821.6|6851.1|6823.7|6848.4|6821|0
1636336200000|2021-11-08 01:50:00|6847|6819.6|6844.8|6817.4|6847.6|6820.2|6844|6816.6|0
1636336500000|2021-11-08 01:55:00|6847.8|6820.4|6844.9|6817.5|6848.7|6821.3|6844.2|6816.8|0
1636336800000|2021-11-08 02:00:00|6844.5|6817.1|6842.8|6815.4|6846.9|6819.5|6842.6|6815.2|0
1636337100000|2021-11-08 02:05:00|6842.9|6815.5|6845.3|6817.9|6845.3|6817.9|6842.9|6815.5|0
1636337400000|2021-11-08 02:10:00|6844.4|6817|6843.7|6816.3|6844.7|6817.3|6842.8|6815.4|0
1636337700000|2021-11-08 02:15:00|6844.3|6816.9|6847.3|6819.9|6847.3|6819.9|6844.3|6816.9|0
1636338000000|2021-11-08 02:20:00|6847.9|6820.5|6850.2|6822.8|6850.2|6822.8|6845.8|6818.4|0
1636338300000|2021-11-08 02:25:00|6849.7|6822.3|6854.2|6826.8|6854.2|6826.8|6849.4|6822|0
1636338600000|2021-11-08 02:30:00|6854.9|6827.5|6854|6826.6|6855.2|6827.8|6853.2|6825.8|0
1636338900000|2021-11-08 02:35:00|6854.9|6827.5|6850.8|6823.4|6855.6|6828.2|6850.8|6823.4|0
1636339200000|2021-11-08 02:40:00|6851.8|6824.4|6853.8|6826.4|6854.3|6826.9|6851.5|6824.1|0
1636339500000|2021-11-08 02:45:00|6853.7|6826.3|6853.9|6826.5|6855.6|6828.2|6853.6|6826.2|0
1636339800000|2021-11-08 02:50:00|6854.5|6827.1|6855.2|6827.8|6855.5|6828.1|6854.4|6827|0
1636340100000|2021-11-08 02:55:00|6854.9|6827.5|6855.9|6828.5|6855.9|6828.5|6854.1|6826.7|0
1636340400000|2021-11-08 03:00:00|6856|6828.6|6856.3|6828.9|6857.2|6829.8|6854.5|6827.1|0
1636340700000|2021-11-08 03:05:00|6857.2|6829.8|6858.6|6831.2|6858.6|6831.2|6855.9|6828.5|0
1636341000000|2021-11-08 03:10:00|6858.5|6831.1|6865.4|6838|6865.4|6838|6858.5|6831.1|0
1636341300000|2021-11-08 03:15:00|6864.4|6837|6873.9|6846.5|6874.2|6846.8|6864.4|6837|0
1636341600000|2021-11-08 03:20:00|6873|6845.6|6869.8|6842.4|6873|6845.6|6868.1|6840.7|0
1636341900000|2021-11-08 03:25:00|6868.5|6841.1|6871.5|6844.1|6872.5|6845.1|6868.5|6841.1|0
1636342200000|2021-11-08 03:30:00|6871.4|6844|6872|6844.6|6873|6845.6|6870.6|6843.2|0
1636342500000|2021-11-08 03:35:00|6871.8|6844.4|6871.8|6844.4|6872|6844.6|6869|6841.6|0
1636342800000|2021-11-08 03:40:00|6871.5|6844.1|6870.2|6842.8|6871.9|6844.5|6869.9|6842.5|0
1636343100000|2021-11-08 03:45:00|6869.6|6842.2|6873.5|6846.1|6873.5|6846.1|6869.6|6842.2|0
1636343400000|2021-11-08 03:50:00|6872.3|6844.9|6872.8|6845.4|6874.6|6847.2|6871.2|6843.8|0
1636343700000|2021-11-08 03:55:00|6873.6|6846.2|6873.3|6845.9|6875|6847.6|6871.9|6844.5|0
1636344000000|2021-11-08 04:00:00|6872.6|6845.2|6872.2|6844.8|6872.9|6845.5|6871.1|6843.7|0
1636344300000|2021-11-08 04:05:00|6872.9|6845.5|6870.7|6843.3|6872.9|6845.5|6870.6|6843.2|0
1636344600000|2021-11-08 04:10:00|6869.7|6842.3|6870.5|6843.1|6871.9|6844.5|6868.9|6841.5|0
1636344900000|2021-11-08 04:15:00|6870.1|6842.7|6869.4|6842|6871|6843.6|6869|6841.6|0
1636345200000|2021-11-08 04:20:00|6870.4|6843|6871.4|6844|6871.5|6844.1|6869.9|6842.5|0
1636345500000|2021-11-08 04:25:00|6869.2|6841.8|6869.1|6841.7|6869.6|6842.2|6867.9|6840.5|0
1636345800000|2021-11-08 04:30:00|6869.6|6842.2|6865.3|6837.9|6870|6842.6|6865.3|6837.9|0
1636346100000|2021-11-08 04:35:00|6866.2|6838.8|6868.6|6841.2|6868.6|6841.2|6866.2|6838.8|0
1636346400000|2021-11-08 04:40:00|6869|6841.6|6871.9|6844.5|6872|6844.6|6869|6841.6|0
1636346700000|2021-11-08 04:45:00|6872.3|6844.9|6873.9|6846.5|6874.2|6846.8|6870.8|6843.4|0
1636347000000|2021-11-08 04:50:00|6873.5|6846.1|6871.5|6844.1|6874.8|6847.4|6871.5|6844.1|0
1636347300000|2021-11-08 04:55:00|6870.8|6843.4|6867.3|6839.9|6871.5|6844.1|6867.2|6839.8|0
1636413000000|2021-11-08 23:10:00|6871.7|6844.3|6861.8|6834.4|6875.9|6848.5|6861.8|6834.4|0
1636413300000|2021-11-08 23:15:00|6857|6829.6|6854.8|6827.4|6865.3|6837.9|6852.3|6824.9|0
1636413600000|2021-11-08 23:20:00|6852.3|6824.9|6836.2|6809|6852.3|6824.9|6827|6799.8|0
1636413900000|2021-11-08 23:25:00|6830|6802.8|6819.8|6792.6|6830|6802.8|6814.6|6787.4|0
1636414200000|2021-11-08 23:30:00|6814.1|6786.9|6824.8|6797.6|6825.9|6798.7|6814.1|6786.9|0
1636414500000|2021-11-08 23:35:00|6827.3|6800.1|6824.8|6797.6|6830.8|6803.6|6824.8|6797.6|0
1636414800000|2021-11-08 23:40:00|6827|6799.8|6820.2|6793|6830.8|6803.6|6820.2|6793|0
1636415100000|2021-11-08 23:45:00|6821.3|6794.1|6825.6|6798.4|6825.6|6798.4|6821.3|6794.1|0
1636415400000|2021-11-08 23:50:00|6829.4|6802.2|6824.8|6797.6|6829.4|6802.2|6824.3|6797.1|0
1636415700000|2021-11-08 23:55:00|6825.1|6797.9|6820.2|6793|6825.7|6798.5|6819|6791.8|0
1636416000000|2021-11-09 00:00:00|6821.2|6794|6816.4|6789.2|6824|6796.8|6816.3|6789.1|0
1636416300000|2021-11-09 00:05:00|6816.9|6789.7|6827.9|6800.7|6829.3|6802.1|6816.9|6789.7|0
1636416600000|2021-11-09 00:10:00|6828.5|6801.3|6824.2|6797|6828.6|6801.4|6822.8|6795.6|0
1636416900000|2021-11-09 00:15:00|6824.3|6797.1|6822.5|6795.3|6828.3|6801.1|6822.5|6795.3|0
1636417200000|2021-11-09 00:20:00|6823.3|6796.1|6829.6|6802.4|6829.6|6802.4|6823.3|6796.1|0
1636417500000|2021-11-09 00:25:00|6829.5|6802.3|6828.9|6801.7|6830.8|6803.6|6827.2|6800|0
1636417800000|2021-11-09 00:30:00|6829.4|6802.2|6814.5|6787.3|6829.4|6802.2|6814.5|6787.3|0
1636418100000|2021-11-09 00:35:00|6814|6786.8|6805.5|6778.3|6814|6786.8|6805.5|6778.3|0
1636418400000|2021-11-09 00:40:00|6806|6778.8|6802.4|6775.2|6806.2|6779|6801|6773.8|0
1636418700000|2021-11-09 00:45:00|6802.5|6775.3|6812.5|6785.3|6812.6|6785.4|6802.5|6775.3|0
1636419000000|2021-11-09 00:50:00|6808.9|6781.7|6805.6|6778.4|6808.9|6781.7|6805.1|6777.9|0
1636419300000|2021-11-09 00:55:00|6804.4|6777.2|6803|6775.8|6807.1|6779.9|6803|6775.8|0
1636419600000|2021-11-09 01:00:00|6804.6|6777.4|6806.3|6779.1|6807.7|6780.5|6804.3|6777.1|0
1636419900000|2021-11-09 01:05:00|6805.7|6778.5|6802.9|6775.7|6805.7|6778.5|6802.2|6775|0
1636420200000|2021-11-09 01:10:00|6803.6|6776.4|6809.5|6782.3|6810.9|6783.7|6803.6|6776.4|0
1636420500000|2021-11-09 01:15:00|6810.5|6783.3|6811.3|6784.1|6812.4|6785.2|6809.3|6782.1|0
1636420800000|2021-11-09 01:20:00|6811.8|6784.6|6811.5|6784.3|6811.8|6784.6|6807.6|6780.4|0
1636421100000|2021-11-09 01:25:00|6811.3|6784.1|6810.6|6783.4|6814.3|6787.1|6810.6|6783.4|0
1636421400000|2021-11-09 01:30:00|6812.1|6784.9|6808.8|6781.6|6812.1|6784.9|6807.3|6780.1|0
1636421700000|2021-11-09 01:35:00|6808.6|6781.4|6816.5|6789.3|6816.5|6789.3|6808.4|6781.2|0
1636422000000|2021-11-09 01:40:00|6817.3|6790.1|6821.1|6793.9|6821.1|6793.9|6817.3|6790.1|0
1636422300000|2021-11-09 01:45:00|6823|6795.8|6815|6787.8|6823|6795.8|6815|6787.8|0
1636422600000|2021-11-09 01:50:00|6814.1|6786.9|6813.2|6786|6816.6|6789.4|6813.2|6786|0
1636422900000|2021-11-09 01:55:00|6812.7|6785.5|6807.2|6780|6812.8|6785.6|6807.2|6780|0
1636423200000|2021-11-09 02:00:00|6810.6|6783.4|6810.5|6783.3|6813.3|6786.1|6810|6782.8|0
1636423500000|2021-11-09 02:05:00|6808.9|6781.7|6814.1|6786.9|6814.1|6786.9|6808.9|6781.7|0
1636423800000|2021-11-09 02:10:00|6813.6|6786.4|6812.7|6785.5|6815.3|6788.1|6809.5|6782.3|0
1636424100000|2021-11-09 02:15:00|6812.9|6785.7|6813|6785.8|6813.9|6786.7|6811.8|6784.6|0
1636424400000|2021-11-09 02:20:00|6813.2|6786|6810|6782.8|6813.2|6786|6807.5|6780.3|0
1636424700000|2021-11-09 02:25:00|6809.2|6782|6810.6|6783.4|6812.6|6785.4|6809.2|6782|0
1636425000000|2021-11-09 02:30:00|6811.5|6784.3|6812.3|6785.1|6812.3|6785.1|6810|6782.8|0
1636425300000|2021-11-09 02:35:00|6811.7|6784.5|6810.6|6783.4|6811.7|6784.5|6809.8|6782.6|0
1636425600000|2021-11-09 02:40:00|6812.3|6785.1|6809.1|6781.9|6812.3|6785.1|6808.9|6781.7|0
1636425900000|2021-11-09 02:45:00|6809.3|6782.1|6810|6782.8|6812|6784.8|6808|6780.8|0
1636426200000|2021-11-09 02:50:00|6811.2|6784|6810.3|6783.1|6811.2|6784|6809.3|6782.1|0
1636426500000|2021-11-09 02:55:00|6808.7|6781.5|6808.3|6781.1|6808.7|6781.5|6807.6|6780.4|0
1636426800000|2021-11-09 03:00:00|6808.9|6781.7|6812.9|6785.7|6812.9|6785.7|6808.4|6781.2|0
1636427100000|2021-11-09 03:05:00|6813|6785.8|6809|6781.8|6813|6785.8|6809|6781.8|0
1636427400000|2021-11-09 03:10:00|6809.3|6782.1|6814.7|6787.5|6814.7|6787.5|6809.3|6782.1|0
1636427700000|2021-11-09 03:15:00|6815.4|6788.2|6816.9|6789.7|6816.9|6789.7|6814.6|6787.4|0
1636428000000|2021-11-09 03:20:00|6816.5|6789.3|6817.3|6790.1|6817.5|6790.3|6814.9|6787.7|0
1636428300000|2021-11-09 03:25:00|6817.8|6790.6|6814.8|6787.6|6817.8|6790.6|6814.8|6787.6|0
1636428600000|2021-11-09 03:30:00|6814.2|6787|6810.8|6783.6|6814.2|6787|6810.8|6783.6|0
1636428900000|2021-11-09 03:35:00|6809.6|6782.4|6812.3|6785.1|6812.6|6785.4|6809.6|6782.4|0
1636429200000|2021-11-09 03:40:00|6812.7|6785.5|6809.5|6782.3|6812.7|6785.5|6809.5|6782.3|0
1636429500000|2021-11-09 03:45:00|6808.8|6781.6|6809.5|6782.3|6810.1|6782.9|6808.2|6781|0
1636429800000|2021-11-09 03:50:00|6810.1|6782.9|6807.3|6780.1|6810.1|6782.9|6806.4|6779.2|0
1636430100000|2021-11-09 03:55:00|6807.1|6779.9|6804.4|6777.2|6807.8|6780.6|6804.4|6777.2|0
1636430400000|2021-11-09 04:00:00|6804|6776.8|6805.5|6778.3|6806.2|6779|6801.5|6774.3|0
1636430700000|2021-11-09 04:05:00|6805.1|6777.9|6801.5|6774.3|6805.1|6777.9|6801.5|6774.3|0
1636431000000|2021-11-09 04:10:00|6801.3|6774.1|6803.5|6776.3|6805.7|6778.5|6800.3|6773.1|0
1636431300000|2021-11-09 04:15:00|6803.9|6776.7|6803.8|6776.6|6805|6777.8|6803.6|6776.4|0
1636431600000|2021-11-09 04:20:00|6802.2|6775|6804.6|6777.4|6804.6|6777.4|6801.6|6774.4|0
1636431900000|2021-11-09 04:25:00|6804.5|6777.3|6804.6|6777.4|6806.5|6779.3|6804.5|6777.3|0
1636432200000|2021-11-09 04:30:00|6807|6779.8|6809.8|6782.6|6813.9|6786.7|6807|6779.8|0
1636432500000|2021-11-09 04:35:00|6809|6781.8|6810.8|6783.6|6811.2|6784|6806|6778.8|0
1636432800000|2021-11-09 04:40:00|6809.7|6782.5|6809.8|6782.6|6810.1|6782.9|6808.2|6781|0
1636433100000|2021-11-09 04:45:00|6811|6783.8|6811.8|6784.6|6811.8|6784.6|6807.8|6780.6|0
1636433400000|2021-11-09 04:50:00|6815.4|6788.2|6812.6|6785.4|6817.2|6790|6812.6|6785.4|0
1636433700000|2021-11-09 04:55:00|6814.3|6787.1|6813.5|6786.3|6815.8|6788.6|6812.3|6785.1|0
1636499400000|2021-11-09 23:10:00|6814.1|6786.9|6827.4|6800.2|6829.1|6801.9|6809.2|6782|0
1636499700000|2021-11-09 23:15:00|6825.7|6798.5|6820.6|6793.4|6827.4|6800.2|6819.1|6791.9|0
1636500000000|2021-11-09 23:20:00|6821.9|6794.7|6836.8|6809.6|6836.8|6809.6|6821.9|6794.7|0
1636500300000|2021-11-09 23:25:00|6838.4|6811.2|6842.8|6815.4|6842.9|6815.5|6837.2|6810|0
1636500600000|2021-11-09 23:30:00|6842.3|6814.9|6852.5|6825.1|6855.6|6828.2|6841.1|6813.7|0
1636500900000|2021-11-09 23:35:00|6851.6|6824.2|6850.1|6822.7|6852|6824.6|6846|6818.6|0
1636501200000|2021-11-09 23:40:00|6851.3|6823.9|6855.1|6827.7|6856|6828.6|6848.3|6820.9|0
1636501500000|2021-11-09 23:45:00|6855.3|6827.9|6856.8|6829.4|6856.8|6829.4|6852.8|6825.4|0
1636501800000|2021-11-09 23:50:00|6858.2|6830.8|6857.9|6830.5|6858.2|6830.8|6855.8|6828.4|0
1636502100000|2021-11-09 23:55:00|6855.3|6827.9|6860.5|6833.1|6861.7|6834.3|6855.1|6827.7|0
1636502400000|2021-11-10 00:00:00|6865|6837.6|6871.5|6844.1|6872.9|6845.5|6865|6837.6|0
1636502700000|2021-11-10 00:05:00|6870.4|6843|6878.3|6850.9|6881.4|6854|6870.4|6843|0
1636503000000|2021-11-10 00:10:00|6876.3|6848.9|6867.2|6839.8|6876.3|6848.9|6867.1|6839.7|0
1636503300000|2021-11-10 00:15:00|6866.6|6839.2|6862.7|6835.3|6866.6|6839.2|6858.2|6830.8|0
1636503600000|2021-11-10 00:20:00|6861.9|6834.5|6852.8|6825.4|6861.9|6834.5|6851.5|6824.1|0
1636503900000|2021-11-10 00:25:00|6851.7|6824.3|6847.3|6819.9|6853.4|6826|6847.3|6819.9|0
1636504200000|2021-11-10 00:30:00|6847.7|6820.3|6849.1|6821.7|6849.1|6821.7|6845.4|6818|0
1636504500000|2021-11-10 00:35:00|6848.1|6820.7|6851.4|6824|6851.4|6824|6847.1|6819.7|0
1636504800000|2021-11-10 00:40:00|6851.2|6823.8|6857.5|6830.1|6857.6|6830.2|6851.2|6823.8|0
1636505100000|2021-11-10 00:45:00|6856.5|6829.1|6864.7|6837.3|6868.3|6840.9|6856.5|6829.1|0
1636505400000|2021-11-10 00:50:00|6864.9|6837.5|6875|6847.6|6876.1|6848.7|6864.9|6837.5|0
1636505700000|2021-11-10 00:55:00|6871.8|6844.4|6872.7|6845.3|6875.5|6848.1|6871.8|6844.4|0
1636506000000|2021-11-10 01:00:00|6873.5|6846.1|6889.9|6862.3|6889.9|6862.3|6873.5|6846.1|0
1636506300000|2021-11-10 01:05:00|6888.6|6861.2|6882.1|6854.7|6890.5|6862.9|6879|6851.6|0
1636506600000|2021-11-10 01:10:00|6880.1|6852.7|6875.6|6848.2|6880.1|6852.7|6872.6|6845.2|0
1636506900000|2021-11-10 01:15:00|6875|6847.6|6879.3|6851.9|6879.9|6852.5|6875|6847.6|0
1636507200000|2021-11-10 01:20:00|6878.3|6850.9|6872.5|6845.1|6878.3|6850.9|6871|6843.6|0
1636507500000|2021-11-10 01:25:00|6871.3|6843.9|6878.8|6851.4|6878.8|6851.4|6867.6|6840.2|0
1636507800000|2021-11-10 01:30:00|6880.2|6852.8|6878.9|6851.5|6880.2|6852.8|6873.7|6846.3|0
1636508100000|2021-11-10 01:35:00|6878.3|6850.9|6871.3|6843.9|6878.3|6850.9|6871.3|6843.9|0
1636508400000|2021-11-10 01:40:00|6871.2|6843.8|6870.7|6843.3|6874.7|6847.3|6870.7|6843.3|0
1636508700000|2021-11-10 01:45:00|6871.1|6843.7|6873.7|6846.3|6874.9|6847.5|6870.5|6843.1|0
1636509000000|2021-11-10 01:50:00|6875.6|6848.2|6876.3|6848.9|6878.2|6850.8|6874.1|6846.7|0
1636509300000|2021-11-10 01:55:00|6877.4|6850|6878.7|6851.3|6879.2|6851.8|6875.3|6847.9|0
1636509600000|2021-11-10 02:00:00|6879.1|6851.7|6875.1|6847.7|6879.1|6851.7|6875.1|6847.7|0
1636509900000|2021-11-10 02:05:00|6876.3|6848.9|6873.6|6846.2|6876.3|6848.9|6873.6|6846.2|0
1636510200000|2021-11-10 02:10:00|6871.6|6844.2|6864.8|6837.4|6871.6|6844.2|6864.8|6837.4|0
1636510500000|2021-11-10 02:15:00|6864.7|6837.3|6873.6|6846.2|6874.4|6847|6864.7|6837.3|0
1636510800000|2021-11-10 02:20:00|6873.9|6846.5|6870.9|6843.5|6874.2|6846.8|6870.9|6843.5|0
1636511100000|2021-11-10 02:25:00|6870.5|6843.1|6871.6|6844.2|6871.6|6844.2|6868.9|6841.5|0
1636511400000|2021-11-10 02:30:00|6869.7|6842.3|6864.6|6837.2|6869.7|6842.3|6864.6|6837.2|0
1636511700000|2021-11-10 02:35:00|6865.6|6838.2|6860|6832.6|6867.3|6839.9|6860|6832.6|0
1636512000000|2021-11-10 02:40:00|6859.5|6832.1|6855|6827.6|6860.4|6833|6855|6827.6|0
1636512300000|2021-11-10 02:45:00|6854.3|6826.9|6851.4|6824|6855.8|6828.4|6851.4|6824|0
1636512600000|2021-11-10 02:50:00|6851.5|6824.1|6850.8|6823.4|6853.4|6826|6850.8|6823.4|0
1636512900000|2021-11-10 02:55:00|6852|6824.6|6853.4|6826|6853.8|6826.4|6851.9|6824.5|0
1636513200000|2021-11-10 03:00:00|6853.5|6826.1|6850.2|6822.8|6853.5|6826.1|6846.6|6819.2|0
1636513500000|2021-11-10 03:05:00|6850.5|6823.1|6849.6|6822.2|6851.8|6824.4|6849.1|6821.7|0
1636513800000|2021-11-10 03:10:00|6849.1|6821.7|6848.5|6821.1|6849.1|6821.7|6846.8|6819.4|0
1636514100000|2021-11-10 03:15:00|6848.1|6820.7|6845.4|6818|6848.8|6821.4|6843.8|6816.4|0
1636514400000|2021-11-10 03:20:00|6844.7|6817.3|6848.1|6820.7|6848.1|6820.7|6841.8|6814.4|0
1636514700000|2021-11-10 03:25:00|6848.8|6821.4|6851.7|6824.3|6851.7|6824.3|6848.8|6821.4|0
1636515000000|2021-11-10 03:30:00|6852.3|6824.9|6854.3|6826.9|6854.3|6826.9|6851.3|6823.9|0
1636515300000|2021-11-10 03:35:00|6853.8|6826.4|6853.3|6825.9|6856.2|6828.8|6851.8|6824.4|0
1636515600000|2021-11-10 03:40:00|6854.1|6826.7|6854.7|6827.3|6857.6|6830.2|6854.1|6826.7|0
1636515900000|2021-11-10 03:45:00|6854.3|6826.9|6854.2|6826.8|6856.7|6829.3|6854.2|6826.8|0
1636516200000|2021-11-10 03:50:00|6854.9|6827.5|6854.5|6827.1|6856.4|6829|6854.5|6827.1|0
1636516500000|2021-11-10 03:55:00|6853.2|6825.8|6851.7|6824.3|6854.9|6827.5|6850.9|6823.5|0
1636516800000|2021-11-10 04:00:00|6850.5|6823.1|6845.6|6818.2|6851|6823.6|6845.6|6818.2|0
1636517100000|2021-11-10 04:05:00|6844.8|6817.4|6842.4|6815|6844.8|6817.4|6842.1|6814.7|0
1636517400000|2021-11-10 04:10:00|6842|6814.6|6844|6816.6|6844|6816.6|6840.5|6813.1|0
1636517700000|2021-11-10 04:15:00|6844.2|6816.8|6839.5|6812.1|6844.2|6816.8|6839.5|6812.1|0
1636518000000|2021-11-10 04:20:00|6838.2|6811|6841.9|6814.5|6842.5|6815.1|6837.4|6810.2|0
1636518300000|2021-11-10 04:25:00|6841.3|6813.9|6842.7|6815.3|6842.7|6815.3|6839|6811.6|0
1636518600000|2021-11-10 04:30:00|6842|6814.6|6848.2|6820.8|6848.2|6820.8|6842|6814.6|0
1636518900000|2021-11-10 04:35:00|6850.1|6822.7|6846.9|6819.5|6850.1|6822.7|6845.7|6818.3|0
1636519200000|2021-11-10 04:40:00|6846.1|6818.7|6847.2|6819.8|6847.2|6819.8|6843.9|6816.5|0
1636519500000|2021-11-10 04:45:00|6845.6|6818.2|6845.5|6818.1|6845.6|6818.2|6843.1|6815.7|0
1636519800000|2021-11-10 04:50:00|6847|6819.6|6845.5|6818.1|6847.7|6820.3|6842.4|6815|0
1636520100000|2021-11-10 04:55:00|6845.2|6817.8|6845|6817.6|6846.5|6819.1|6844.5|6817.1|0
1636585800000|2021-11-10 23:10:00|6852.2|6824.8|6853.9|6826.5|6853.9|6826.5|6847.1|6819.7|0
1636586100000|2021-11-10 23:15:00|6851.6|6824.2|6862.9|6835.5|6862.9|6835.5|6851.6|6824.2|0
1636586400000|2021-11-10 23:20:00|6862.5|6835.1|6862.4|6835|6867|6839.6|6862|6834.6|0
1636586700000|2021-11-10 23:25:00|6860.7|6833.3|6856.8|6829.4|6860.7|6833.3|6852.4|6825|0
1636587000000|2021-11-10 23:30:00|6856.2|6828.8|6850.1|6822.7|6860.1|6832.7|6850.1|6822.7|0
1636587300000|2021-11-10 23:35:00|6851.2|6823.8|6844.6|6817.2|6851.2|6823.8|6842.7|6815.3|0
1636587600000|2021-11-10 23:40:00|6847|6819.6|6840.8|6813.4|6847|6819.6|6838|6810.8|0
1636587900000|2021-11-10 23:45:00|6841.8|6814.4|6828.2|6801|6841.8|6814.4|6828.2|6801|0
1636588200000|2021-11-10 23:50:00|6826.5|6799.3|6819.3|6792.1|6826.5|6799.3|6819.3|6792.1|0
1636588500000|2021-11-10 23:55:00|6819.6|6792.4|6820.1|6792.9|6823.1|6795.9|6819.6|6792.4|0
1636588800000|2021-11-11 00:00:00|6820.4|6793.2|6820.2|6793|6825|6797.8|6820.1|6792.9|0
1636589100000|2021-11-11 00:05:00|6816.7|6789.5|6817.6|6790.4|6821.9|6794.7|6816.7|6789.5|0
1636589400000|2021-11-11 00:10:00|6815.5|6788.3|6808|6780.8|6816.3|6789.1|6808|6780.8|0
1636589700000|2021-11-11 00:15:00|6806.9|6779.7|6805.4|6778.2|6808.3|6781.1|6804.9|6777.7|0
1636590000000|2021-11-11 00:20:00|6806.4|6779.2|6801.4|6774.2|6806.4|6779.2|6799|6771.8|0
1636590300000|2021-11-11 00:25:00|6802.6|6775.4|6808|6780.8|6808.1|6780.9|6802.6|6775.4|0
1636590600000|2021-11-11 00:30:00|6806.9|6779.7|6827.4|6800.2|6830.5|6803.3|6806.9|6779.7|0
1636590900000|2021-11-11 00:35:00|6823.2|6796|6804.5|6777.3|6824.2|6797|6804.5|6777.3|0
1636591200000|2021-11-11 00:40:00|6804.9|6777.7|6798.4|6771.2|6808.5|6781.3|6798.4|6771.2|0
1636591500000|2021-11-11 00:45:00|6796.4|6769.2|6793.6|6766.4|6796.4|6769.2|6790.9|6763.7|0
1636591800000|2021-11-11 00:50:00|6792.4|6765.2|6789.5|6762.3|6795.6|6768.4|6789.4|6762.2|0
1636592100000|2021-11-11 00:55:00|6789.9|6762.7|6784.8|6757.8|6789.9|6762.7|6783.1|6756.1|0
1636592400000|2021-11-11 01:00:00|6785.6|6758.6|6784.2|6757.2|6785.6|6758.6|6781.1|6754.1|0
1636592700000|2021-11-11 01:05:00|6785.3|6758.3|6776.1|6749.1|6785.3|6758.3|6774.1|6747.1|0
1636593000000|2021-11-11 01:10:00|6776.3|6749.3|6764.8|6737.8|6776.4|6749.4|6764.8|6737.8|0
1636593300000|2021-11-11 01:15:00|6764|6737|6756.5|6729.5|6764|6737|6754.2|6727.2|0
1636593600000|2021-11-11 01:20:00|6755.5|6728.5|6741.2|6714.2|6755.5|6728.5|6741.2|6714.2|0
1636593900000|2021-11-11 01:25:00|6741.9|6714.9|6745.6|6718.6|6747|6720|6741.9|6714.9|0
1636594200000|2021-11-11 01:30:00|6748.6|6721.6|6747.8|6720.8|6748.6|6721.6|6743.4|6716.4|0
1636594500000|2021-11-11 01:35:00|6748|6721|6762.6|6735.6|6762.6|6735.6|6747.7|6720.7|0
1636594800000|2021-11-11 01:40:00|6762.1|6735.1|6766.3|6739.3|6769.1|6742.1|6755.3|6728.3|0
1636595100000|2021-11-11 01:45:00|6766.9|6739.9|6771.5|6744.5|6771.5|6744.5|6764.1|6737.1|0
1636595400000|2021-11-11 01:50:00|6773.3|6746.3|6766.1|6739.1|6773.3|6746.3|6761.6|6734.6|0
1636595700000|2021-11-11 01:55:00|6766.5|6739.5|6776.1|6749.1|6776.1|6749.1|6766.5|6739.5|0
1636596000000|2021-11-11 02:00:00|6777.9|6750.9|6773.1|6746.1|6777.9|6750.9|6771.3|6744.3|0
1636596300000|2021-11-11 02:05:00|6775.1|6748.1|6780.1|6753.1|6782.4|6755.4|6774.4|6747.4|0
1636596600000|2021-11-11 02:10:00|6779.4|6752.4|6776.2|6749.2|6779.8|6752.8|6774.8|6747.8|0
1636596900000|2021-11-11 02:15:00|6776.4|6749.4|6769.5|6742.5|6776.4|6749.4|6769.2|6742.2|0
1636597200000|2021-11-11 02:20:00|6771.3|6744.3|6780.7|6753.7|6780.7|6753.7|6771.3|6744.3|0
1636597500000|2021-11-11 02:25:00|6779.1|6752.1|6781.7|6754.7|6781.9|6754.9|6776.6|6749.6|0
1636597800000|2021-11-11 02:30:00|6781|6754|6781.8|6754.8|6781.9|6754.9|6777.9|6750.9|0
1636598100000|2021-11-11 02:35:00|6781.2|6754.2|6772.7|6745.7|6781.5|6754.5|6772.7|6745.7|0
1636598400000|2021-11-11 02:40:00|6771.7|6744.7|6768.5|6741.5|6772.7|6745.7|6767.4|6740.4|0
1636598700000|2021-11-11 02:45:00|6766.5|6739.5|6769.9|6742.9|6769.9|6742.9|6765.5|6738.5|0
1636599000000|2021-11-11 02:50:00|6771.1|6744.1|6767.3|6740.3|6772.9|6745.9|6766.8|6739.8|0
1636599300000|2021-11-11 02:55:00|6768.3|6741.3|6775|6748|6775.1|6748.1|6768.3|6741.3|0
1636599600000|2021-11-11 03:00:00|6775.7|6748.7|6779.4|6752.4|6781.6|6754.6|6775.7|6748.7|0
1636599900000|2021-11-11 03:05:00|6779.9|6752.9|6792.4|6765.2|6793|6765.8|6779.9|6752.9|0
1636600200000|2021-11-11 03:10:00|6787.6|6760.6|6797.9|6770.7|6797.9|6770.7|6787.6|6760.6|0
1636600500000|2021-11-11 03:15:00|6796.2|6769|6792.3|6765.1|6796.6|6769.4|6792.3|6765.1|0
1636600800000|2021-11-11 03:20:00|6793.4|6766.2|6797.6|6770.4|6797.6|6770.4|6791.8|6764.6|0
1636601100000|2021-11-11 03:25:00|6798.2|6771|6802.6|6775.4|6802.6|6775.4|6798.1|6770.9|0
1636601400000|2021-11-11 03:30:00|6802.5|6775.3|6806.9|6779.7|6806.9|6779.7|6802.5|6775.3|0
1636601700000|2021-11-11 03:35:00|6806.2|6779|6812.6|6785.4|6813.7|6786.5|6804.3|6777.1|0
1636602000000|2021-11-11 03:40:00|6812.2|6785|6809.4|6782.2|6812.2|6785|6808.1|6780.9|0
1636602300000|2021-11-11 03:45:00|6809|6781.8|6802.9|6775.7|6809.7|6782.5|6802.9|6775.7|0
1636602600000|2021-11-11 03:50:00|6801.3|6774.1|6800|6772.8|6801.3|6774.1|6797.9|6770.7|0
1636602900000|2021-11-11 03:55:00|6801.3|6774.1|6796.7|6769.5|6801.3|6774.1|6795.6|6768.4|0
1636603200000|2021-11-11 04:00:00|6797.4|6770.2|6790.8|6763.6|6797.4|6770.2|6790.8|6763.6|0
1636603500000|2021-11-11 04:05:00|6790.6|6763.4|6792.7|6765.5|6792.8|6765.6|6790.1|6762.9|0
1636603800000|2021-11-11 04:10:00|6792|6764.8|6791.3|6764.1|6792|6764.8|6789.6|6762.4|0
1636604100000|2021-11-11 04:15:00|6790.4|6763.2|6784.8|6757.8|6790.4|6763.2|6784.8|6757.8|0
1636604400000|2021-11-11 04:20:00|6783.9|6756.9|6779.4|6752.4|6783.9|6756.9|6779.4|6752.4|0
1636604700000|2021-11-11 04:25:00|6779.6|6752.6|6780.3|6753.3|6783.4|6756.4|6779.6|6752.6|0
1636605000000|2021-11-11 04:30:00|6779.8|6752.8|6790.4|6763.2|6791|6763.8|6779.8|6752.8|0
1636605300000|2021-11-11 04:35:00|6789.4|6762.2|6781.1|6754.1|6789.4|6762.2|6781.1|6754.1|0
1636605600000|2021-11-11 04:40:00|6779.6|6752.6|6778.5|6751.5|6782.4|6755.4|6777.9|6750.9|0
1636605900000|2021-11-11 04:45:00|6779.2|6752.2|6781.3|6754.3|6781.3|6754.3|6777.3|6750.3|0
1636606200000|2021-11-11 04:50:00|6781.7|6754.7|6782.6|6755.6|6783.2|6756.2|6781.5|6754.5|0
1636606500000|2021-11-11 04:55:00|6782.2|6755.2|6781.4|6754.4|6784.6|6757.6|6781.1|6754.1|0
1636672200000|2021-11-11 23:10:00|6793.9|6766.7|6786.1|6759.1|6797.7|6770.5|6783.4|6756.4|0
1636672500000|2021-11-11 23:15:00|6793.5|6766.3|6799.5|6772.3|6799.5|6772.3|6792.8|6765.6|0
1636672800000|2021-11-11 23:20:00|6801.1|6773.9|6796.4|6769.2|6807|6779.8|6796.3|6769.1|0
1636673100000|2021-11-11 23:25:00|6800.1|6772.9|6803.2|6776|6803.8|6776.6|6799.1|6771.9|0
1636673400000|2021-11-11 23:30:00|6804|6776.8|6800.6|6773.4|6804|6776.8|6798.9|6771.7|0
1636673700000|2021-11-11 23:35:00|6805.6|6778.4|6799.2|6772|6808.8|6781.6|6799.2|6772|0
1636674000000|2021-11-11 23:40:00|6800.1|6772.9|6801|6773.8|6801|6773.8|6796.9|6769.7|0
1636674300000|2021-11-11 23:45:00|6800.7|6773.5|6800.7|6773.5|6800.7|6773.5|6796.1|6768.9|0
1636674600000|2021-11-11 23:50:00|6801.9|6774.7|6807.2|6780|6807.2|6780|6801.9|6774.7|0
1636674900000|2021-11-11 23:55:00|6807.1|6779.9|6808.3|6781.1|6808.6|6781.4|6805.2|6778|0
1636675200000|2021-11-12 00:00:00|6809.6|6782.4|6833.5|6806.3|6835.2|6808|6808.6|6781.4|0
1636675500000|2021-11-12 00:05:00|6835.6|6808.4|6835.6|6808.4|6838.4|6811.2|6829.8|6802.6|0
1636675800000|2021-11-12 00:10:00|6836.3|6809.1|6832.1|6804.9|6836.3|6809.1|6832.1|6804.9|0
1636676100000|2021-11-12 00:15:00|6832.3|6805.1|6826|6798.8|6832.3|6805.1|6826|6798.8|0
1636676400000|2021-11-12 00:20:00|6824.1|6796.9|6831.8|6804.6|6831.9|6804.7|6824.1|6796.9|0
1636676700000|2021-11-12 00:25:00|6831.4|6804.2|6833.3|6806.1|6833.7|6806.5|6831.4|6804.2|0
1636677000000|2021-11-12 00:30:00|6834.2|6807|6840.9|6813.5|6840.9|6813.5|6831.1|6803.9|0
1636677300000|2021-11-12 00:35:00|6840|6812.6|6834.8|6807.6|6840|6812.6|6834.8|6807.6|0
1636677600000|2021-11-12 00:40:00|6833.8|6806.6|6833.5|6806.3|6833.8|6806.6|6832|6804.8|0
1636677900000|2021-11-12 00:45:00|6833.3|6806.1|6830|6802.8|6835|6807.8|6829.9|6802.7|0
1636678200000|2021-11-12 00:50:00|6828.3|6801.1|6825.7|6798.5|6828.9|6801.7|6825.5|6798.3|0
1636678500000|2021-11-12 00:55:00|6828.1|6800.9|6830.9|6803.7|6830.9|6803.7|6826.5|6799.3|0
1636678800000|2021-11-12 01:00:00|6829.6|6802.4|6832.2|6805|6832.6|6805.4|6827|6799.8|0
1636679100000|2021-11-12 01:05:00|6831.9|6804.7|6829.7|6802.5|6831.9|6804.7|6829|6801.8|0
1636679400000|2021-11-12 01:10:00|6830|6802.8|6826.1|6798.9|6831.3|6804.1|6825.7|6798.5|0
1636679700000|2021-11-12 01:15:00|6824.8|6797.6|6823.7|6796.5|6824.8|6797.6|6821.3|6794.1|0
1636680000000|2021-11-12 01:20:00|6823.9|6796.7|6825.2|6798|6825.2|6798|6822.7|6795.5|0
1636680300000|2021-11-12 01:25:00|6823.5|6796.3|6823.3|6796.1|6823.5|6796.3|6820.2|6793|0
1636680600000|2021-11-12 01:30:00|6823|6795.8|6826.4|6799.2|6828.5|6801.3|6823|6795.8|0
1636680900000|2021-11-12 01:35:00|6826.9|6799.7|6827.8|6800.6|6827.8|6800.6|6826.8|6799.6|0
1636681200000|2021-11-12 01:40:00|6827.7|6800.5|6826.8|6799.6|6827.7|6800.5|6825.6|6798.4|0
1636681500000|2021-11-12 01:45:00|6827.4|6800.2|6823.5|6796.3|6828.7|6801.5|6823.5|6796.3|0
1636681800000|2021-11-12 01:50:00|6822.9|6795.7|6827.1|6799.9|6827.1|6799.9|6822.9|6795.7|0
1636682100000|2021-11-12 01:55:00|6826.1|6798.9|6829.4|6802.2|6829.9|6802.7|6826.1|6798.9|0
1636682400000|2021-11-12 02:00:00|6829.8|6802.6|6834.1|6806.9|6834.1|6806.9|6829.4|6802.2|0
1636682700000|2021-11-12 02:05:00|6834.8|6807.6|6833.9|6806.7|6837.1|6809.9|6833.6|6806.4|0
1636683000000|2021-11-12 02:10:00|6834.5|6807.3|6840.2|6812.8|6842.2|6814.8|6834.5|6807.3|0
1636683300000|2021-11-12 02:15:00|6841.5|6814.1|6840|6812.6|6842.2|6814.8|6838.9|6811.5|0
1636683600000|2021-11-12 02:20:00|6839.6|6812.2|6845.5|6818.1|6845.9|6818.5|6839.1|6811.7|0
1636683900000|2021-11-12 02:25:00|6845|6817.6|6844.5|6817.1|6846.8|6819.4|6844.3|6816.9|0
1636684200000|2021-11-12 02:30:00|6843.8|6816.4|6839.3|6811.9|6844.1|6816.7|6839.3|6811.9|0
1636684500000|2021-11-12 02:35:00|6838.5|6811.3|6841.4|6814|6841.4|6814|6837.2|6810|0
1636684800000|2021-11-12 02:40:00|6841.5|6814.1|6844.3|6816.9|6844.3|6816.9|6841.5|6814.1|0
1636685100000|2021-11-12 02:45:00|6844.5|6817.1|6845.3|6817.9|6845.9|6818.5|6843.1|6815.7|0
1636685400000|2021-11-12 02:50:00|6845.1|6817.7|6837.7|6810.5|6845.4|6818|6837.7|6810.5|0
1636685700000|2021-11-12 02:55:00|6838.8|6811.4|6839|6811.6|6839.5|6812.1|6838.5|6811.3|0
1636686000000|2021-11-12 03:00:00|6838|6810.8|6834.7|6807.5|6838.8|6811.4|6834.7|6807.5|0
1636686300000|2021-11-12 03:05:00|6833.7|6806.5|6833.6|6806.4|6836|6808.8|6833.6|6806.4|0
1636686600000|2021-11-12 03:10:00|6834.7|6807.5|6831.1|6803.9|6834.7|6807.5|6830.6|6803.4|0
1636686900000|2021-11-12 03:15:00|6831.4|6804.2|6831.1|6803.9|6831.9|6804.7|6830.5|6803.3|0
1636687200000|2021-11-12 03:20:00|6831.5|6804.3|6831.3|6804.1|6832.3|6805.1|6831.1|6803.9|0
1636687500000|2021-11-12 03:25:00|6829.2|6802|6828.1|6800.9|6829.2|6802|6826.4|6799.2|0
1636687800000|2021-11-12 03:30:00|6828.3|6801.1|6825.1|6797.9|6828.7|6801.5|6825.1|6797.9|0
1636688100000|2021-11-12 03:35:00|6826.4|6799.2|6833.1|6805.9|6833.8|6806.6|6826.4|6799.2|0
1636688400000|2021-11-12 03:40:00|6831.5|6804.3|6834.6|6807.4|6834.6|6807.4|6831.5|6804.3|0
1636688700000|2021-11-12 03:45:00|6833.4|6806.2|6831.5|6804.3|6834.6|6807.4|6831.5|6804.3|0
1636689000000|2021-11-12 03:50:00|6831.9|6804.7|6831.4|6804.2|6833.4|6806.2|6831.4|6804.2|0
1636689300000|2021-11-12 03:55:00|6830.6|6803.4|6830.6|6803.4|6831.8|6804.6|6829.6|6802.4|0
1636689600000|2021-11-12 04:00:00|6831.1|6803.9|6832.9|6805.7|6832.9|6805.7|6829.9|6802.7|0
1636689900000|2021-11-12 04:05:00|6833.5|6806.3|6832.6|6805.4|6835.6|6808.4|6832.4|6805.2|0
1636690200000|2021-11-12 04:10:00|6832.5|6805.3|6832.2|6805|6833.6|6806.4|6831.3|6804.1|0
1636690500000|2021-11-12 04:15:00|6832.3|6805.1|6834|6806.8|6834.7|6807.5|6832.3|6805.1|0
1636690800000|2021-11-12 04:20:00|6836|6808.8|6840|6812.6|6840.8|6813.4|6835.6|6808.4|0
1636691100000|2021-11-12 04:25:00|6840.3|6812.9|6840.3|6812.9|6840.3|6812.9|6838|6810.8|0
1636691400000|2021-11-12 04:30:00|6840.7|6813.3|6841|6813.6|6841|6813.6|6838.1|6810.9|0
1636691700000|2021-11-12 04:35:00|6840.8|6813.4|6839.8|6812.4|6843.5|6816.1|6839.8|6812.4|0
1636692000000|2021-11-12 04:40:00|6839.2|6811.8|6838.4|6811.2|6839.9|6812.5|6838.4|6811.2|0
1636692300000|2021-11-12 04:45:00|6837.1|6809.9|6836.8|6809.6|6837.6|6810.4|6836.4|6809.2|0
1636692600000|2021-11-12 04:50:00|6837.6|6810.4|6840.4|6813|6840.9|6813.5|6837.6|6810.4|0
1636692900000|2021-11-12 04:55:00|6840.2|6812.8|6842.6|6815.2|6842.6|6815.2|6837.2|6810|0
1636931400000|2021-11-14 23:10:00|6809|6781.8|6803.2|6776|6809|6781.8|6801.1|6773.9|0
1636931700000|2021-11-14 23:15:00|6802.6|6775.4|6795.6|6768.4|6802.6|6775.4|6793.2|6766|0
1636932000000|2021-11-14 23:20:00|6796.5|6769.3|6801.4|6774.2|6802.8|6775.6|6796.5|6769.3|0
1636932300000|2021-11-14 23:25:00|6804.6|6777.4|6799.1|6771.9|6804.6|6777.4|6798.9|6771.7|0
1636932600000|2021-11-14 23:30:00|6800.7|6773.5|6795|6767.8|6800.8|6773.6|6794.8|6767.6|0
1636932900000|2021-11-14 23:35:00|6798.4|6771.2|6795.3|6768.1|6799.5|6772.3|6794.8|6767.6|0
1636933200000|2021-11-14 23:40:00|6797.2|6770|6801.9|6774.7|6802|6774.8|6796.7|6769.5|0
1636933500000|2021-11-14 23:45:00|6800.3|6773.1|6806.3|6779.1|6806.3|6779.1|6799.8|6772.6|0
1636933800000|2021-11-14 23:50:00|6808.6|6781.4|6809.3|6782.1|6809.8|6782.6|6806.1|6778.9|0
1636934100000|2021-11-14 23:55:00|6808.6|6781.4|6802.2|6775|6809.9|6782.7|6801.7|6774.5|0
1636934400000|2021-11-15 00:00:00|6802|6774.8|6803|6775.8|6803|6775.8|6800.2|6773|0
1636934700000|2021-11-15 00:05:00|6804.2|6777|6806.6|6779.4|6807.1|6779.9|6802.7|6775.5|0
1636935000000|2021-11-15 00:10:00|6807.7|6780.5|6808.7|6781.5|6809.2|6782|6803.5|6776.3|0
1636935300000|2021-11-15 00:15:00|6809.9|6782.7|6808.9|6781.7|6813.2|6786|6807.9|6780.7|0
1636935600000|2021-11-15 00:20:00|6808.4|6781.2|6808.6|6781.4|6810.5|6783.3|6806.1|6778.9|0
1636935900000|2021-11-15 00:25:00|6807.3|6780.1|6809.8|6782.6|6810|6782.8|6807.3|6780.1|0
1636936200000|2021-11-15 00:30:00|6810.2|6783|6812|6784.8|6813.3|6786.1|6809.5|6782.3|0
1636936500000|2021-11-15 00:35:00|6811.9|6784.7|6812.1|6784.9|6812.7|6785.5|6810.3|6783.1|0
1636936800000|2021-11-15 00:40:00|6812.2|6785|6811|6783.8|6814.4|6787.2|6811|6783.8|0
1636937100000|2021-11-15 00:45:00|6811.5|6784.3|6808.3|6781.1|6811.6|6784.4|6808.3|6781.1|0
1636937400000|2021-11-15 00:50:00|6809.4|6782.2|6809.1|6781.9|6811.7|6784.5|6809.1|6781.9|0
1636937700000|2021-11-15 00:55:00|6809.3|6782.1|6810.9|6783.7|6811.5|6784.3|6808.8|6781.6|0
1636938000000|2021-11-15 01:00:00|6811.9|6784.7|6811.6|6784.4|6813|6785.8|6811|6783.8|0
1636938300000|2021-11-15 01:05:00|6812.6|6785.4|6814.8|6787.6|6814.8|6787.6|6810.4|6783.2|0
1636938600000|2021-11-15 01:10:00|6814.6|6787.4|6814.2|6787|6816.3|6789.1|6814|6786.8|0
1636938900000|2021-11-15 01:15:00|6815.1|6787.9|6812|6784.8|6815.1|6787.9|6812|6784.8|0
1636939200000|2021-11-15 01:20:00|6812.9|6785.7|6811.6|6784.4|6814.9|6787.7|6810.8|6783.6|0
1636939500000|2021-11-15 01:25:00|6812.1|6784.9|6812.5|6785.3|6814.4|6787.2|6812.1|6784.9|0
1636939800000|2021-11-15 01:30:00|6812.4|6785.2|6813.6|6786.4|6813.6|6786.4|6811|6783.8|0
1636940100000|2021-11-15 01:35:00|6814.6|6787.4|6813.2|6786|6815.1|6787.9|6812.5|6785.3|0
1636940400000|2021-11-15 01:40:00|6811.3|6784.1|6807.6|6780.4|6812.5|6785.3|6807.6|6780.4|0
1636940700000|2021-11-15 01:45:00|6807.8|6780.6|6809.9|6782.7|6810.4|6783.2|6807.6|6780.4|0
1636941000000|2021-11-15 01:50:00|6809.4|6782.2|6810.1|6782.9|6811.3|6784.1|6809.4|6782.2|0
1636941300000|2021-11-15 01:55:00|6809.5|6782.3|6814.3|6787.1|6814.4|6787.2|6809.5|6782.3|0
1636941600000|2021-11-15 02:00:00|6814.2|6787|6814.3|6787.1|6814.5|6787.3|6813|6785.8|0
1636941900000|2021-11-15 02:05:00|6815.6|6788.4|6818|6790.8|6818.3|6791.1|6815.6|6788.4|0
1636942200000|2021-11-15 02:10:00|6817.6|6790.4|6820.1|6792.9|6820.1|6792.9|6816.3|6789.1|0
1636942500000|2021-11-15 02:15:00|6819.9|6792.7|6823.9|6796.7|6824.3|6797.1|6819.9|6792.7|0
1636942800000|2021-11-15 02:20:00|6824.1|6796.9|6821.4|6794.2|6824.3|6797.1|6820.5|6793.3|0
1636943100000|2021-11-15 02:25:00|6821.3|6794.1|6819.7|6792.5|6821.3|6794.1|6818.2|6791|0
1636943400000|2021-11-15 02:30:00|6819.1|6791.9|6820.8|6793.6|6822.1|6794.9|6818.7|6791.5|0
1636943700000|2021-11-15 02:35:00|6820.1|6792.9|6820.4|6793.2|6822.5|6795.3|6820.1|6792.9|0
1636944000000|2021-11-15 02:40:00|6820.3|6793.1|6818.4|6791.2|6820.5|6793.3|6818.4|6791.2|0
1636944300000|2021-11-15 02:45:00|6819.5|6792.3|6819.6|6792.4|6821.5|6794.3|6819.1|6791.9|0
1636944600000|2021-11-15 02:50:00|6820.5|6793.3|6820.8|6793.6|6821.2|6794|6819.2|6792|0
1636944900000|2021-11-15 02:55:00|6820.5|6793.3|6821.1|6793.9|6821.6|6794.4|6820.4|6793.2|0
1636945200000|2021-11-15 03:00:00|6820.5|6793.3|6814.2|6787|6820.7|6793.5|6814.2|6787|0
1636945500000|2021-11-15 03:05:00|6813.2|6786|6812.5|6785.3|6814.5|6787.3|6812.5|6785.3|0
1636945800000|2021-11-15 03:10:00|6813.4|6786.2|6804.8|6777.6|6813.4|6786.2|6804.8|6777.6|0
1636946100000|2021-11-15 03:15:00|6805|6777.8|6808.6|6781.4|6808.6|6781.4|6804.7|6777.5|0
1636946400000|2021-11-15 03:20:00|6808.1|6780.9|6806.7|6779.5|6809.5|6782.3|6806.4|6779.2|0
1636946700000|2021-11-15 03:25:00|6807.4|6780.2|6809.2|6782|6811.5|6784.3|6807.2|6780|0
1636947000000|2021-11-15 03:30:00|6809|6781.8|6807.4|6780.2|6809|6781.8|6806.9|6779.7|0
1636947300000|2021-11-15 03:35:00|6807.2|6780|6806.5|6779.3|6807.2|6780|6805.6|6778.4|0
1636947600000|2021-11-15 03:40:00|6805.5|6778.3|6810.7|6783.5|6811.2|6784|6805.5|6778.3|0
1636947900000|2021-11-15 03:45:00|6812.2|6785|6815.9|6788.7|6815.9|6788.7|6812|6784.8|0
1636948200000|2021-11-15 03:50:00|6816.8|6789.6|6818.9|6791.7|6818.9|6791.7|6816.8|6789.6|0
1636948500000|2021-11-15 03:55:00|6819|6791.8|6820.6|6793.4|6823.3|6796.1|6819|6791.8|0
1636948800000|2021-11-15 04:00:00|6822.9|6795.7|6824.8|6797.6|6825.8|6798.6|6822.2|6795|0
1636949100000|2021-11-15 04:05:00|6825.7|6798.5|6826.3|6799.1|6827.2|6800|6824.9|6797.7|0
1636949400000|2021-11-15 04:10:00|6823.9|6796.7|6823.6|6796.4|6824.1|6796.9|6821.4|6794.2|0
1636949700000|2021-11-15 04:15:00|6824.3|6797.1|6826.7|6799.5|6828.7|6801.5|6823.3|6796.1|0
1636950000000|2021-11-15 04:20:00|6825.9|6798.7|6826.3|6799.1|6827.1|6799.9|6825.8|6798.6|0
1636950300000|2021-11-15 04:25:00|6826.6|6799.4|6828.7|6801.5|6830.6|6803.4|6826.6|6799.4|0
1636950600000|2021-11-15 04:30:00|6829.6|6802.4|6830|6802.8|6830.4|6803.2|6828.3|6801.1|0
1636950900000|2021-11-15 04:35:00|6830.2|6803|6826.3|6799.1|6830.9|6803.7|6825.2|6798|0
1636951200000|2021-11-15 04:40:00|6827|6799.8|6819.6|6792.4|6827|6799.8|6819.6|6792.4|0
1636951500000|2021-11-15 04:45:00|6819.3|6792.1|6818.9|6791.7|6821.3|6794.1|6818.9|6791.7|0
1636951800000|2021-11-15 04:50:00|6819.6|6792.4|6824.5|6797.3|6825.9|6798.7|6819.6|6792.4|0
1636952100000|2021-11-15 04:55:00|6825.6|6798.4|6823.1|6795.9|6825.6|6798.4|6819.4|6792.2|0
1637017800000|2021-11-15 23:10:00|6804.2|6777|6794.9|6767.7|6809.4|6782.2|6794.9|6767.7|0
1637018100000|2021-11-15 23:15:00|6791.9|6764.7|6801.2|6774|6801.2|6774|6786.3|6759.3|0
1637018400000|2021-11-15 23:20:00|6798.9|6771.7|6803.9|6776.7|6806.7|6779.5|6798.9|6771.7|0
1637018700000|2021-11-15 23:25:00|6804|6776.8|6803.3|6776.1|6804.7|6777.5|6799.8|6772.6|0
1637019000000|2021-11-15 23:30:00|6808.8|6781.6|6810.2|6783|6812.9|6785.7|6806.4|6779.2|0
1637019300000|2021-11-15 23:35:00|6811.2|6784|6814.1|6786.9|6815|6787.8|6810.9|6783.7|0
1637019600000|2021-11-15 23:40:00|6818.4|6791.2|6812.4|6785.2|6818.4|6791.2|6812.4|6785.2|0
1637019900000|2021-11-15 23:45:00|6815|6787.8|6814.9|6787.7|6815|6787.8|6809.9|6782.7|0
1637020200000|2021-11-15 23:50:00|6814.5|6787.3|6806.3|6779.1|6814.5|6787.3|6806.3|6779.1|0
1637020500000|2021-11-15 23:55:00|6804.8|6777.6|6803.9|6776.7|6807.1|6779.9|6803.4|6776.2|0
1637020800000|2021-11-16 00:00:00|6804.6|6777.4|6807|6779.8|6807.7|6780.5|6801.9|6774.7|0
1637021100000|2021-11-16 00:05:00|6807.3|6780.1|6805.7|6778.5|6807.3|6780.1|6804.6|6777.4|0
1637021400000|2021-11-16 00:10:00|6806.3|6779.1|6803.3|6776.1|6809.8|6782.6|6803.3|6776.1|0
1637021700000|2021-11-16 00:15:00|6804.9|6777.7|6807.6|6780.4|6807.6|6780.4|6803.9|6776.7|0
1637022000000|2021-11-16 00:20:00|6808.6|6781.4|6808.6|6781.4|6809.4|6782.2|6807.5|6780.3|0
1637022300000|2021-11-16 00:25:00|6809.4|6782.2|6809.6|6782.4|6809.6|6782.4|6806.4|6779.2|0
1637022600000|2021-11-16 00:30:00|6809.7|6782.5|6811.8|6784.6|6813.6|6786.4|6809.7|6782.5|0
1637022900000|2021-11-16 00:35:00|6810.7|6783.5|6814.5|6787.3|6814.5|6787.3|6809.6|6782.4|0
1637023200000|2021-11-16 00:40:00|6814.8|6787.6|6811.8|6784.6|6816.4|6789.2|6811.8|6784.6|0
1637023500000|2021-11-16 00:45:00|6810.5|6783.3|6811.6|6784.4|6812.1|6784.9|6808.5|6781.3|0
1637023800000|2021-11-16 00:50:00|6813|6785.8|6812.9|6785.7|6816.1|6788.9|6812|6784.8|0
1637024100000|2021-11-16 00:55:00|6812.8|6785.6|6816.4|6789.2|6816.4|6789.2|6812.7|6785.5|0
1637024400000|2021-11-16 01:00:00|6815.4|6788.2|6816.1|6788.9|6818.6|6791.4|6815.4|6788.2|0
1637024700000|2021-11-16 01:05:00|6816.2|6789|6815.3|6788.1|6818.1|6790.9|6814.3|6787.1|0
1637025000000|2021-11-16 01:10:00|6814.9|6787.7|6814.9|6787.7|6814.9|6787.7|6812.2|6785|0
1637025300000|2021-11-16 01:15:00|6815.2|6788|6816.2|6789|6817.2|6790|6814.2|6787|0
1637025600000|2021-11-16 01:20:00|6816.3|6789.1|6822.7|6795.5|6823|6795.8|6816.3|6789.1|0
1637025900000|2021-11-16 01:25:00|6822.6|6795.4|6828.3|6801.1|6828.8|6801.6|6822.6|6795.4|0
1637026200000|2021-11-16 01:30:00|6830.2|6803|6830.6|6803.4|6830.6|6803.4|6828.4|6801.2|0
1637026500000|2021-11-16 01:35:00|6831.3|6804.1|6829.4|6802.2|6832.9|6805.7|6829|6801.8|0
1637026800000|2021-11-16 01:40:00|6828.8|6801.6|6829.8|6802.6|6829.8|6802.6|6828|6800.8|0
1637027100000|2021-11-16 01:45:00|6829.6|6802.4|6828.5|6801.3|6830.4|6803.2|6826.6|6799.4|0
1637027400000|2021-11-16 01:50:00|6829|6801.8|6826.9|6799.7|6829.7|6802.5|6826.9|6799.7|0
1637027700000|2021-11-16 01:55:00|6826.4|6799.2|6829.3|6802.1|6829.7|6802.5|6825.5|6798.3|0
1637028000000|2021-11-16 02:00:00|6829.5|6802.3|6828.6|6801.4|6830.6|6803.4|6828.2|6801|0
1637028300000|2021-11-16 02:05:00|6827.8|6800.6|6825.4|6798.2|6828|6800.8|6825.1|6797.9|0
1637028600000|2021-11-16 02:10:00|6825|6797.8|6823.5|6796.3|6825|6797.8|6823.5|6796.3|0
1637028900000|2021-11-16 02:15:00|6823.8|6796.6|6825|6797.8|6825.2|6798|6822.7|6795.5|0
1637029200000|2021-11-16 02:20:00|6824.7|6797.5|6817.9|6790.7|6824.7|6797.5|6817.8|6790.6|0
1637029500000|2021-11-16 02:25:00|6817.6|6790.4|6813.1|6785.9|6817.8|6790.6|6813.1|6785.9|0
1637029800000|2021-11-16 02:30:00|6811.9|6784.7|6814.7|6787.5|6815.1|6787.9|6811.2|6784|0
1637030100000|2021-11-16 02:35:00|6814.5|6787.3|6812|6784.8|6814.5|6787.3|6811.5|6784.3|0
1637030400000|2021-11-16 02:40:00|6810.5|6783.3|6809.2|6782|6811.5|6784.3|6808.5|6781.3|0
1637030700000|2021-11-16 02:45:00|6808.3|6781.1|6805.8|6778.6|6809.7|6782.5|6805.8|6778.6|0
1637031000000|2021-11-16 02:50:00|6805.3|6778.1|6806|6778.8|6806.4|6779.2|6804.8|6777.6|0
1637031300000|2021-11-16 02:55:00|6805.3|6778.1|6806.8|6779.6|6806.8|6779.6|6804.2|6777|0
1637031600000|2021-11-16 03:00:00|6806.4|6779.2|6803.8|6776.6|6806.4|6779.2|6803.8|6776.6|0
1637031900000|2021-11-16 03:05:00|6805.1|6777.9|6806.3|6779.1|6807|6779.8|6805.1|6777.9|0
1637032200000|2021-11-16 03:10:00|6806|6778.8|6808|6780.8|6808.5|6781.3|6805.8|6778.6|0
1637032500000|2021-11-16 03:15:00|6808.7|6781.5|6806.5|6779.3|6808.7|6781.5|6805.4|6778.2|0
1637032800000|2021-11-16 03:20:00|6806.3|6779.1|6803.9|6776.7|6806.7|6779.5|6803.3|6776.1|0
1637033100000|2021-11-16 03:25:00|6804.9|6777.7|6805.9|6778.7|6805.9|6778.7|6804.2|6777|0
1637033400000|2021-11-16 03:30:00|6806.2|6779|6804.1|6776.9|6806.2|6779|6803.2|6776|0
1637033700000|2021-11-16 03:35:00|6804.3|6777.1|6804.5|6777.3|6805.7|6778.5|6803.2|6776|0
1637034000000|2021-11-16 03:40:00|6805.4|6778.2|6803.2|6776|6805.4|6778.2|6801.8|6774.6|0
1637034300000|2021-11-16 03:45:00|6802.7|6775.5|6803.3|6776.1|6803.8|6776.6|6802.7|6775.5|0
1637034600000|2021-11-16 03:50:00|6803.1|6775.9|6803.5|6776.3|6804.4|6777.2|6803.1|6775.9|0
1637034900000|2021-11-16 03:55:00|6803.4|6776.2|6797.9|6770.7|6803.4|6776.2|6797.9|6770.7|0
1637035200000|2021-11-16 04:00:00|6799|6771.8|6794.3|6767.1|6799|6771.8|6794.3|6767.1|0
1637035500000|2021-11-16 04:05:00|6794.1|6766.9|6791.9|6764.7|6794.1|6766.9|6791.2|6764|0
1637035800000|2021-11-16 04:10:00|6792.6|6765.4|6794.2|6767|6797.1|6769.9|6792.4|6765.2|0
1637036100000|2021-11-16 04:15:00|6793.9|6766.7|6789.4|6762.2|6793.9|6766.7|6789.4|6762.2|0
1637036400000|2021-11-16 04:20:00|6789.3|6762.1|6788.7|6761.5|6790.5|6763.3|6788|6761|0
1637036700000|2021-11-16 04:25:00|6788.3|6761.3|6787.6|6760.6|6788.4|6761.4|6786.9|6759.9|0
1637037000000|2021-11-16 04:30:00|6786.8|6759.8|6785.1|6758.1|6786.8|6759.8|6784.8|6757.8|0
1637037300000|2021-11-16 04:35:00|6786.9|6759.9|6788.6|6761.5|6789.2|6762|6786.2|6759.2|0
1637037600000|2021-11-16 04:40:00|6788.9|6761.7|6793.2|6766|6793.2|6766|6788.8|6761.6|0
1637037900000|2021-11-16 04:45:00|6793.3|6766.1|6800.3|6773.1|6800.3|6773.1|6792.9|6765.7|0
1637038200000|2021-11-16 04:50:00|6801.9|6774.7|6801|6773.8|6802.4|6775.2|6798.6|6771.4|0
1637038500000|2021-11-16 04:55:00|6800.4|6773.2|6803.4|6776.2|6803.4|6776.2|6797.6|6770.4|0
1637104200000|2021-11-16 23:10:00|6701.7|6674.9|6673.2|6646.6|6701.7|6674.9|6673.2|6646.6|0
1637104500000|2021-11-16 23:15:00|6670.8|6644.2|6673.8|6647.2|6676.7|6650.1|6661.2|6634.6|0
1637104800000|2021-11-16 23:20:00|6673.6|6647|6643.7|6617.1|6673.6|6647|6640.8|6614.2|0
1637105100000|2021-11-16 23:25:00|6635.5|6609.1|6659.2|6632.6|6659.2|6632.6|6625.3|6598.9|0
1637105400000|2021-11-16 23:30:00|6659.6|6633|6681.4|6654.8|6692.3|6665.5|6659.6|6633|0
1637105700000|2021-11-16 23:35:00|6689.4|6662.6|6689.7|6662.9|6698.2|6671.4|6685.4|6658.8|0
1637106000000|2021-11-16 23:40:00|6691.8|6665|6715.2|6688.4|6715.6|6688.8|6690.6|6663.8|0
1637106300000|2021-11-16 23:45:00|6713.8|6687|6710.1|6683.3|6713.8|6687|6701.8|6675|0
1637106600000|2021-11-16 23:50:00|6709|6682.2|6712|6685.2|6716.4|6689.6|6709|6682.2|0
1637106900000|2021-11-16 23:55:00|6707|6680.2|6691.3|6664.5|6707|6680.2|6686.2|6659.6|0
1637107200000|2021-11-17 00:00:00|6690.3|6663.5|6685.4|6658.8|6690.8|6664|6685.4|6658.8|0
1637107500000|2021-11-17 00:05:00|6687.3|6660.7|6689.8|6663|6691.3|6664.5|6685.8|6659.2|0
1637107800000|2021-11-17 00:10:00|6693.8|6667|6687.3|6660.7|6694.9|6668.1|6682.6|6656|0
1637108100000|2021-11-17 00:15:00|6684.6|6658|6683.1|6656.5|6685.3|6658.7|6680.1|6653.5|0
1637108400000|2021-11-17 00:20:00|6682.1|6655.5|6683.2|6656.6|6690.1|6663.3|6682.1|6655.5|0
1637108700000|2021-11-17 00:25:00|6682.7|6656.1|6670.2|6643.6|6682.7|6656.1|6669|6642.4|0
1637109000000|2021-11-17 00:30:00|6670|6643.4|6689.5|6662.7|6689.5|6662.7|6670|6643.4|0
1637109300000|2021-11-17 00:35:00|6689.2|6662.4|6693.9|6667.1|6694.7|6667.9|6683.1|6656.5|0
1637109600000|2021-11-17 00:40:00|6687.1|6660.5|6683.2|6656.6|6689.2|6662.4|6682.9|6656.3|0
1637109900000|2021-11-17 00:45:00|6681.4|6654.8|6692|6665.2|6692|6665.2|6681.4|6654.8|0
1637110200000|2021-11-17 00:50:00|6692.6|6665.8|6688.2|6661.6|6692.8|6666|6688.2|6661.6|0
1637110500000|2021-11-17 00:55:00|6686.9|6660.3|6688.8|6662|6691.9|6665.1|6686.9|6660.3|0
1637110800000|2021-11-17 01:00:00|6685.9|6659.3|6682.2|6655.6|6685.9|6659.3|6678.3|6651.7|0
1637111100000|2021-11-17 01:05:00|6680.8|6654.2|6673.3|6646.7|6680.9|6654.3|6673.3|6646.7|0
1637111400000|2021-11-17 01:10:00|6674.5|6647.9|6672.8|6646.2|6677.8|6651.2|6672.8|6646.2|0
1637111700000|2021-11-17 01:15:00|6675.3|6648.7|6669.7|6643.1|6675.3|6648.7|6667.9|6641.3|0
1637112000000|2021-11-17 01:20:00|6667.5|6640.9|6659.6|6633|6667.5|6640.9|6659.2|6632.6|0
1637112300000|2021-11-17 01:25:00|6657.1|6630.5|6655.7|6629.1|6658.2|6631.6|6655.4|6628.8|0
1637112600000|2021-11-17 01:30:00|6656.1|6629.5|6659|6632.4|6660.7|6634.1|6655.9|6629.3|0
1637112900000|2021-11-17 01:35:00|6657.4|6630.8|6658.3|6631.7|6659.8|6633.2|6655.8|6629.2|0
1637113200000|2021-11-17 01:40:00|6659|6632.4|6652.8|6626.2|6661.9|6635.3|6652.8|6626.2|0
1637113500000|2021-11-17 01:45:00|6650.6|6624|6650|6623.4|6651.5|6624.9|6648.7|6622.1|0
1637113800000|2021-11-17 01:50:00|6648.1|6621.5|6645.9|6619.3|6651|6624.4|6645.9|6619.3|0
1637114100000|2021-11-17 01:55:00|6646.6|6620|6648.1|6621.5|6649.9|6623.3|6646.6|6620|0
1637114400000|2021-11-17 02:00:00|6648|6621.4|6632.9|6606.5|6648|6621.4|6630.5|6604.1|0
1637114700000|2021-11-17 02:05:00|6632.7|6606.3|6616.7|6590.3|6632.7|6606.3|6615|6588.6|0
1637115000000|2021-11-17 02:10:00|6615.2|6588.8|6619.9|6593.5|6623.3|6596.9|6615.2|6588.8|0
1637115300000|2021-11-17 02:15:00|6621|6594.6|6625.6|6599.2|6625.7|6599.3|6621|6594.6|0
1637115600000|2021-11-17 02:20:00|6624.7|6598.3|6622.1|6595.7|6627.2|6600.8|6620.8|6594.4|0
1637115900000|2021-11-17 02:25:00|6621.9|6595.5|6621.7|6595.3|6622.4|6596|6620.1|6593.7|0
1637116200000|2021-11-17 02:30:00|6620.9|6594.5|6621.5|6595.1|6623.8|6597.4|6620.9|6594.5|0
1637116500000|2021-11-17 02:35:00|6620.7|6594.3|6620.9|6594.5|6621|6594.6|6618.9|6592.5|0
1637116800000|2021-11-17 02:40:00|6621|6594.6|6615.7|6589.3|6621|6594.6|6615.7|6589.3|0
1637117100000|2021-11-17 02:45:00|6615.9|6589.5|6613.8|6587.4|6615.9|6589.5|6609.7|6583.3|0
1637117400000|2021-11-17 02:50:00|6618.6|6592.2|6615.5|6589.1|6618.7|6592.3|6612.5|6586.1|0
1637117700000|2021-11-17 02:55:00|6616|6589.6|6612.6|6586.2|6616|6589.6|6611.3|6584.9|0
1637118000000|2021-11-17 03:00:00|6612.3|6585.9|6620.3|6593.9|6620.3|6593.9|6612.3|6585.9|0
1637118300000|2021-11-17 03:05:00|6621.8|6595.4|6625.5|6599.1|6625.5|6599.1|6621.2|6594.8|0
1637118600000|2021-11-17 03:10:00|6624.5|6598.1|6615.9|6589.5|6625.2|6598.8|6615.4|6589|0
1637118900000|2021-11-17 03:15:00|6615.4|6589|6621.3|6594.9|6621.8|6595.4|6615.4|6589|0
1637119200000|2021-11-17 03:20:00|6620.3|6593.9|6620.7|6594.3|6623.2|6596.8|6620|6593.6|0
1637119500000|2021-11-17 03:25:00|6621.8|6595.4|6618.5|6592.1|6621.8|6595.4|6618|6591.6|0
1637119800000|2021-11-17 03:30:00|6618.9|6592.5|6620.5|6594.1|6622.7|6596.3|6618.2|6591.8|0
1637120100000|2021-11-17 03:35:00|6619.9|6593.5|6613.6|6587.2|6620.1|6593.7|6613.6|6587.2|0
1637120400000|2021-11-17 03:40:00|6613.1|6586.7|6613.5|6587.1|6618.4|6592|6613|6586.6|0
1637120700000|2021-11-17 03:45:00|6612.7|6586.3|6603.7|6577.3|6612.7|6586.3|6603.7|6577.3|0
1637121000000|2021-11-17 03:50:00|6606|6579.6|6601.2|6574.8|6606.8|6580.4|6600.3|6573.9|0
1637121300000|2021-11-17 03:55:00|6601.1|6574.7|6602.8|6576.4|6603.2|6576.8|6601|6574.6|0
1637121600000|2021-11-17 04:00:00|6602.4|6576|6604|6577.6|6605.9|6579.5|6601.1|6574.7|0
1637121900000|2021-11-17 04:05:00|6604.5|6578.1|6599.8|6573.4|6606.4|6580|6599.1|6572.7|0
1637122200000|2021-11-17 04:10:00|6600.7|6574.3|6603.2|6576.8|6603.2|6576.8|6599.9|6573.5|0
1637122500000|2021-11-17 04:15:00|6602.7|6576.3|6600.4|6574|6604.7|6578.3|6598.4|6572|0
1637122800000|2021-11-17 04:20:00|6600.3|6573.9|6599.5|6573.1|6601.9|6575.5|6599.5|6573.1|0
1637123100000|2021-11-17 04:25:00|6598.4|6572|6603|6576.6|6603|6576.6|6598.4|6572|0
1637123400000|2021-11-17 04:30:00|6603.1|6576.7|6595.6|6569.2|6603.1|6576.7|6595.2|6568.8|0
1637123700000|2021-11-17 04:35:00|6595.4|6569|6600.2|6573.8|6600.2|6573.8|6595|6568.6|0
1637124000000|2021-11-17 04:40:00|6599.4|6573|6605.5|6579.1|6605.5|6579.1|6598.4|6572|0
1637124300000|2021-11-17 04:45:00|6605.8|6579.4|6604.7|6578.3|6605.8|6579.4|6602.8|6576.4|0
1637124600000|2021-11-17 04:50:00|6604.9|6578.5|6603.9|6577.5|6605|6578.6|6603.3|6576.9|0
1637124900000|2021-11-17 04:55:00|6604.8|6578.4|6612.6|6586.2|6614.2|6587.8|6604.8|6578.4|0
1637190600000|2021-11-17 23:10:00|6601.8|6575.4|6582.1|6555.9|6601.8|6575.4|6582.1|6555.9|0
1637190900000|2021-11-17 23:15:00|6584.8|6558.6|6576.7|6550.5|6584.8|6558.6|6568.7|6542.5|0
1637191200000|2021-11-17 23:20:00|6583.2|6557|6593.2|6566.8|6593.2|6566.8|6583.2|6557|0
1637191500000|2021-11-17 23:25:00|6595.6|6569.2|6596.1|6569.7|6596.4|6570|6590.7|6564.3|0
1637191800000|2021-11-17 23:30:00|6595.6|6569.2|6597.6|6571.2|6598.4|6572|6593.8|6567.4|0
1637192100000|2021-11-17 23:35:00|6599|6572.6|6597.1|6570.7|6600.3|6573.9|6597.1|6570.7|0
1637192400000|2021-11-17 23:40:00|6597.2|6570.8|6601.9|6575.5|6603.1|6576.7|6596.4|6570|0
1637192700000|2021-11-17 23:45:00|6601.8|6575.4|6608.4|6582|6609.8|6583.4|6601.8|6575.4|0
1637193000000|2021-11-17 23:50:00|6606|6579.6|6611.8|6585.4|6612|6585.6|6606|6579.6|0
1637193300000|2021-11-17 23:55:00|6610.8|6584.4|6604.2|6577.8|6610.8|6584.4|6604.2|6577.8|0
1637193600000|2021-11-18 00:00:00|6603.2|6576.8|6604.9|6578.5|6604.9|6578.5|6601.7|6575.3|0
1637193900000|2021-11-18 00:05:00|6608.1|6581.7|6606.5|6580.1|6611.9|6585.5|6606.5|6580.1|0
1637194200000|2021-11-18 00:10:00|6604.2|6577.8|6614.4|6588|6614.4|6588|6604.2|6577.8|0
1637194500000|2021-11-18 00:15:00|6617.9|6591.5|6622|6595.6|6622.2|6595.8|6615.5|6589.1|0
1637194800000|2021-11-18 00:20:00|6623.8|6597.4|6626.1|6599.7|6626.9|6600.5|6621|6594.6|0
1637195100000|2021-11-18 00:25:00|6626.3|6599.9|6622.8|6596.4|6628|6601.6|6622.8|6596.4|0
1637195400000|2021-11-18 00:30:00|6623.6|6597.2|6626.5|6600.1|6629.8|6603.4|6620.4|6594|0
1637195700000|2021-11-18 00:35:00|6624.3|6597.9|6627.6|6601.2|6627.6|6601.2|6624.3|6597.9|0
1637196000000|2021-11-18 00:40:00|6628|6601.6|6623.6|6597.2|6628|6601.6|6623.5|6597.1|0
1637196300000|2021-11-18 00:45:00|6622.4|6596|6612.2|6585.8|6623.5|6597.1|6612.2|6585.8|0
1637196600000|2021-11-18 00:50:00|6608.2|6581.8|6607.4|6581|6610.4|6584|6605|6578.6|0
1637196900000|2021-11-18 00:55:00|6607.6|6581.2|6604.2|6577.8|6608.5|6582.1|6604.2|6577.8|0
1637197200000|2021-11-18 01:00:00|6604.4|6578|6608.6|6582.2|6608.6|6582.2|6604.4|6578|0
1637197500000|2021-11-18 01:05:00|6608.2|6581.8|6608.5|6582.1|6612.1|6585.7|6607.3|6580.9|0
1637197800000|2021-11-18 01:10:00|6608|6581.6|6604.3|6577.9|6608.5|6582.1|6603.4|6577|0
1637198100000|2021-11-18 01:15:00|6604.5|6578.1|6599.6|6573.2|6605.7|6579.3|6599.6|6573.2|0
1637198400000|2021-11-18 01:20:00|6597.4|6571|6594.7|6568.3|6599.5|6573.1|6594.7|6568.3|0
1637198700000|2021-11-18 01:25:00|6594.8|6568.4|6591.9|6565.5|6594.8|6568.4|6591.9|6565.5|0
1637199000000|2021-11-18 01:30:00|6590.6|6564.2|6597.4|6571|6598.5|6572.1|6590.6|6564.2|0
1637199300000|2021-11-18 01:35:00|6597|6570.6|6591.3|6564.9|6597.4|6571|6591.3|6564.9|0
1637199600000|2021-11-18 01:40:00|6591.2|6564.8|6590.2|6563.8|6593.8|6567.4|6590.2|6563.8|0
1637199900000|2021-11-18 01:45:00|6591.5|6565.1|6594.9|6568.5|6598.4|6572|6591.5|6565.1|0
1637200200000|2021-11-18 01:50:00|6595.4|6569|6596.1|6569.7|6596.4|6570|6594.6|6568.2|0
1637200500000|2021-11-18 01:55:00|6597|6570.6|6593.6|6567.2|6597.1|6570.7|6593.1|6566.7|0
1637200800000|2021-11-18 02:00:00|6595.2|6568.8|6596.3|6569.9|6599.1|6572.7|6595.2|6568.8|0
1637201100000|2021-11-18 02:05:00|6596.8|6570.4|6594.2|6567.8|6598.2|6571.8|6594.2|6567.8|0
1637201400000|2021-11-18 02:10:00|6590.7|6564.3|6594.1|6567.7|6596.4|6570|6590.7|6564.3|0
1637201700000|2021-11-18 02:15:00|6593.9|6567.5|6592.5|6566.1|6594.4|6568|6591.9|6565.5|0
1637202000000|2021-11-18 02:20:00|6592.7|6566.3|6592.7|6566.3|6593.2|6566.8|6592.2|6565.8|0
1637202300000|2021-11-18 02:25:00|6591.7|6565.3|6590.2|6563.8|6591.7|6565.3|6589.7|6563.3|0
1637202600000|2021-11-18 02:30:00|6589.9|6563.5|6589.8|6563.4|6592.1|6565.7|6589.8|6563.4|0
1637202900000|2021-11-18 02:35:00|6589.6|6563.2|6592.1|6565.7|6593.3|6566.9|6589.6|6563.2|0
1637203200000|2021-11-18 02:40:00|6594|6567.6|6596.7|6570.3|6597.4|6571|6594|6567.6|0
1637203500000|2021-11-18 02:45:00|6595.8|6569.4|6591.3|6564.9|6598|6571.6|6591.3|6564.9|0
1637203800000|2021-11-18 02:50:00|6590.6|6564.2|6590.6|6564.2|6590.7|6564.3|6588.4|6562|0
1637204100000|2021-11-18 02:55:00|6591|6564.6|6587.5|6561.3|6591.3|6564.9|6587.5|6561.3|0
1637204400000|2021-11-18 03:00:00|6588.2|6561.9|6583.2|6557|6588.5|6562.1|6583.2|6557|0
1637204700000|2021-11-18 03:05:00|6584|6557.8|6582.7|6556.5|6584.6|6558.4|6582.7|6556.5|0
1637205000000|2021-11-18 03:10:00|6582.8|6556.6|6582.4|6556.2|6582.8|6556.6|6581.1|6554.9|0
1637205300000|2021-11-18 03:15:00|6581.5|6555.3|6579.6|6553.4|6581.5|6555.3|6579.6|6553.4|0
1637205600000|2021-11-18 03:20:00|6579.5|6553.3|6578.3|6552.1|6580.2|6554|6578.3|6552.1|0
1637205900000|2021-11-18 03:25:00|6578.7|6552.5|6579.1|6552.9|6579.3|6553.1|6578.2|6552|0
1637206200000|2021-11-18 03:30:00|6578.7|6552.5|6576.3|6550.1|6578.7|6552.5|6576.3|6550.1|0
1637206500000|2021-11-18 03:35:00|6575.8|6549.6|6577.7|6551.5|6577.7|6551.5|6575.7|6549.5|0
1637206800000|2021-11-18 03:40:00|6577.1|6550.9|6576.5|6550.3|6577.1|6550.9|6574.1|6547.9|0
1637207100000|2021-11-18 03:45:00|6577.3|6551.1|6580.9|6554.7|6581.1|6554.9|6577.3|6551.1|0
1637207400000|2021-11-18 03:50:00|6582.4|6556.2|6582.7|6556.5|6582.7|6556.5|6581.4|6555.2|0
1637207700000|2021-11-18 03:55:00|6582.5|6556.3|6581.8|6555.6|6583.8|6557.6|6581.4|6555.2|0
1637208000000|2021-11-18 04:00:00|6582.2|6556|6581.4|6555.2|6584.8|6558.6|6581.4|6555.2|0
1637208300000|2021-11-18 04:05:00|6582.3|6556.1|6582.6|6556.4|6584.6|6558.4|6582.3|6556.1|0
1637208600000|2021-11-18 04:10:00|6582.8|6556.6|6581.7|6555.5|6584.4|6558.2|6581.7|6555.5|0
1637208900000|2021-11-18 04:15:00|6581.5|6555.3|6585.7|6559.5|6585.7|6559.5|6581.5|6555.3|0
1637209200000|2021-11-18 04:20:00|6586.5|6560.3|6584.3|6558.1|6587.2|6561|6584.3|6558.1|0
1637209500000|2021-11-18 04:25:00|6584.8|6558.6|6588.7|6562.3|6588.7|6562.3|6584.8|6558.6|0
1637209800000|2021-11-18 04:30:00|6587.8|6561.6|6586|6559.8|6587.8|6561.6|6585.3|6559.1|0
1637210100000|2021-11-18 04:35:00|6585.2|6559|6583.9|6557.7|6586.6|6560.4|6583.9|6557.7|0
1637210400000|2021-11-18 04:40:00|6581.8|6555.6|6585.1|6558.9|6585.1|6558.9|6580.2|6554|0
1637210700000|2021-11-18 04:45:00|6585.2|6559|6590.3|6563.9|6590.5|6564.1|6585.2|6559|0
1637211000000|2021-11-18 04:50:00|6590.6|6564.2|6589.2|6562.8|6592.2|6565.8|6589.2|6562.8|0
1637211300000|2021-11-18 04:55:00|6590.1|6563.7|6586.9|6560.7|6590.1|6563.7|6586.9|6560.7|0
1637277000000|2021-11-18 23:10:00|6593.8|6567.4|6617.7|6591.3|6617.7|6591.3|6593.8|6567.4|0
1637277300000|2021-11-18 23:15:00|6614.7|6588.3|6619.4|6593|6622.9|6596.5|6614.7|6588.3|0
1637277600000|2021-11-18 23:20:00|6616.9|6590.5|6615.5|6589.1|6618.5|6592.1|6613|6586.6|0
1637277900000|2021-11-18 23:25:00|6619.5|6593.1|6612.8|6586.4|6619.5|6593.1|6608.8|6582.4|0
1637278200000|2021-11-18 23:30:00|6613.2|6586.8|6609.3|6582.9|6616.1|6589.7|6609.3|6582.9|0
1637278500000|2021-11-18 23:35:00|6607.9|6581.5|6607.2|6580.8|6607.9|6581.5|6600.4|6574|0
1637278800000|2021-11-18 23:40:00|6605.3|6578.9|6607.8|6581.4|6607.8|6581.4|6603|6576.6|0
1637279100000|2021-11-18 23:45:00|6608.1|6581.7|6615.9|6589.5|6616.7|6590.3|6608|6581.6|0
1637279400000|2021-11-18 23:50:00|6616.1|6589.7|6609.9|6583.5|6617.6|6591.2|6609.9|6583.5|0
1637279700000|2021-11-18 23:55:00|6610.6|6584.2|6605.8|6579.4|6610.6|6584.2|6602.9|6576.5|0
1637280000000|2021-11-19 00:00:00|6604.8|6578.4|6613.2|6586.8|6613.2|6586.8|6602.6|6576.2|0
1637280300000|2021-11-19 00:05:00|6618.2|6591.8|6618.4|6592|6618.4|6592|6614.5|6588.1|0
1637280600000|2021-11-19 00:10:00|6619.9|6593.5|6615|6588.6|6625.1|6598.7|6614.9|6588.5|0
1637280900000|2021-11-19 00:15:00|6616.4|6590|6614.3|6587.9|6616.4|6590|6613.7|6587.3|0
1637281200000|2021-11-19 00:20:00|6615.4|6589|6610.6|6584.2|6615.4|6589|6610.6|6584.2|0
1637281500000|2021-11-19 00:25:00|6611|6584.6|6604.5|6578.1|6611|6584.6|6604.5|6578.1|0
1637281800000|2021-11-19 00:30:00|6607.3|6580.9|6603.9|6577.5|6607.8|6581.4|6602.4|6576|0
1637282100000|2021-11-19 00:35:00|6605|6578.6|6602.9|6576.5|6605|6578.6|6602.7|6576.3|0
1637282400000|2021-11-19 00:40:00|6603.8|6577.4|6601.3|6574.9|6603.8|6577.4|6601.3|6574.9|0
1637282700000|2021-11-19 00:45:00|6601.1|6574.7|6605.1|6578.7|6605.6|6579.2|6600|6573.6|0
1637283000000|2021-11-19 00:50:00|6604.1|6577.7|6602.9|6576.5|6604.2|6577.8|6601.8|6575.4|0
1637283300000|2021-11-19 00:55:00|6603.1|6576.7|6597.7|6571.3|6603.1|6576.7|6597.6|6571.2|0
1637283600000|2021-11-19 01:00:00|6598.2|6571.8|6596.2|6569.8|6599|6572.6|6594.9|6568.5|0
1637283900000|2021-11-19 01:05:00|6595.9|6569.5|6591.6|6565.2|6595.9|6569.5|6591.6|6565.2|0
1637284200000|2021-11-19 01:10:00|6592.6|6566.2|6594|6567.6|6594|6567.6|6592.3|6565.9|0
1637284500000|2021-11-19 01:15:00|6593.5|6567.1|6594.6|6568.2|6596.6|6570.2|6593.5|6567.1|0
1637284800000|2021-11-19 01:20:00|6595|6568.6|6596.7|6570.3|6596.9|6570.5|6594|6567.6|0
1637285100000|2021-11-19 01:25:00|6596.3|6569.9|6589|6562.6|6596.3|6569.9|6589|6562.6|0
1637285400000|2021-11-19 01:30:00|6589.4|6563|6585.2|6559|6589.4|6563|6585.2|6559|0
1637285700000|2021-11-19 01:35:00|6584.1|6557.9|6583.7|6557.5|6585.1|6558.9|6583.4|6557.2|0
1637286000000|2021-11-19 01:40:00|6582.3|6556.1|6583.5|6557.3|6584.1|6557.9|6582.3|6556.1|0
1637286300000|2021-11-19 01:45:00|6583.7|6557.5|6587.4|6561.2|6590.3|6563.9|6583.6|6557.4|0
1637286600000|2021-11-19 01:50:00|6589.3|6562.9|6584.4|6558.2|6589.6|6563.2|6584.4|6558.2|0
1637286900000|2021-11-19 01:55:00|6583.6|6557.4|6579.1|6552.9|6584.1|6557.9|6579.1|6552.9|0
1637287200000|2021-11-19 02:00:00|6580|6553.8|6579.5|6553.3|6580.9|6554.7|6578.7|6552.5|0
1637287500000|2021-11-19 02:05:00|6580.3|6554.1|6582.3|6556.1|6584|6557.8|6580.3|6554.1|0
1637287800000|2021-11-19 02:10:00|6582.2|6556|6584|6557.8|6585.2|6559|6582.2|6556|0
1637288100000|2021-11-19 02:15:00|6584.5|6558.3|6581.9|6555.7|6584.5|6558.3|6581.7|6555.5|0
1637288400000|2021-11-19 02:20:00|6581.4|6555.2|6577.6|6551.4|6581.4|6555.2|6576.7|6550.5|0
1637288700000|2021-11-19 02:25:00|6576.8|6550.6|6579.4|6553.2|6580.2|6554|6576.8|6550.6|0
1637289000000|2021-11-19 02:30:00|6580.2|6554|6578|6551.8|6581.9|6555.7|6578|6551.8|0
1637289300000|2021-11-19 02:35:00|6578.7|6552.5|6573.1|6546.9|6578.7|6552.5|6573.1|6546.9|0
1637289600000|2021-11-19 02:40:00|6574|6547.8|6572.3|6546.1|6574.7|6548.5|6572.3|6546.1|0
1637289900000|2021-11-19 02:45:00|6571|6544.8|6568.7|6542.5|6571|6544.8|6568.2|6542|0
1637290200000|2021-11-19 02:50:00|6569.7|6543.5|6568.7|6542.5|6569.7|6543.5|6567.6|6541.4|0
1637290500000|2021-11-19 02:55:00|6568.1|6541.9|6567.2|6541|6568.7|6542.5|6567.1|6540.9|0
1637290800000|2021-11-19 03:00:00|6566.4|6540.2|6568.1|6541.9|6570.6|6544.4|6566.4|6540.2|0
1637291100000|2021-11-19 03:05:00|6568.6|6542.4|6567.2|6541|6569.4|6543.2|6567.1|6540.9|0
1637291400000|2021-11-19 03:10:00|6567.5|6541.3|6568.6|6542.4|6568.7|6542.5|6564.5|6538.3|0
1637291700000|2021-11-19 03:15:00|6569.3|6543.1|6571.5|6545.3|6571.5|6545.3|6568.4|6542.2|0
1637292000000|2021-11-19 03:20:00|6569.6|6543.4|6567.8|6541.6|6569.8|6543.6|6566.9|6540.7|0
1637292300000|2021-11-19 03:25:00|6567.5|6541.3|6565.4|6539.2|6567.5|6541.3|6564.4|6538.2|0
1637292600000|2021-11-19 03:30:00|6565|6538.8|6563.4|6537.2|6565|6538.8|6563|6536.8|0
1637292900000|2021-11-19 03:35:00|6563.8|6537.6|6563.6|6537.4|6564.6|6538.4|6562.8|6536.6|0
1637293200000|2021-11-19 03:40:00|6564.1|6537.9|6571.1|6544.9|6572.9|6546.7|6564.1|6537.9|0
1637293500000|2021-11-19 03:45:00|6572|6545.8|6578.2|6552|6578.2|6552|6572|6545.8|0
1637293800000|2021-11-19 03:50:00|6578.6|6552.4|6580.1|6553.9|6582.3|6556.1|6578.6|6552.4|0
1637294100000|2021-11-19 03:55:00|6580.3|6554.1|6578.4|6552.2|6581.7|6555.5|6576.8|6550.6|0
1637294400000|2021-11-19 04:00:00|6578.1|6551.9|6581.2|6555|6581.2|6555|6577.6|6551.4|0
1637294700000|2021-11-19 04:05:00|6581.1|6554.9|6579.2|6553|6583.7|6557.5|6579.2|6553|0
1637295000000|2021-11-19 04:10:00|6582.2|6556|6582.1|6555.9|6584|6557.8|6581.2|6555|0
1637295300000|2021-11-19 04:15:00|6582.4|6556.2|6581.7|6555.5|6582.5|6556.3|6581.5|6555.3|0
1637295600000|2021-11-19 04:20:00|6581.9|6555.7|6583.1|6556.9|6583.5|6557.3|6581.9|6555.7|0
1637295900000|2021-11-19 04:25:00|6583.2|6557|6583.6|6557.4|6584.7|6558.5|6583.1|6556.9|0
1637296200000|2021-11-19 04:30:00|6583.2|6557|6583.4|6557.2|6583.7|6557.5|6581.8|6555.6|0
1637296500000|2021-11-19 04:35:00|6583.1|6556.9|6582.1|6555.9|6583.3|6557.1|6581.7|6555.5|0
1637296800000|2021-11-19 04:40:00|6582.4|6556.2|6584.3|6558.1|6586.1|6559.9|6582.4|6556.2|0
1637297100000|2021-11-19 04:45:00|6584.9|6558.7|6587.3|6561.1|6588.8|6562.4|6584.9|6558.7|0
1637297400000|2021-11-19 04:50:00|6586.9|6560.7|6586.2|6560|6587.2|6561|6584.9|6558.7|0
1637297700000|2021-11-19 04:55:00|6586.3|6560.1|6585.3|6559.1|6587|6560.8|6583.2|6557|0
1637536200000|2021-11-21 23:10:00|6545.1|6518.9|6528|6502|6546.5|6520.3|6528|6502|0
1637536500000|2021-11-21 23:15:00|6526.7|6500.7|6529.1|6503.1|6532|6506|6523.8|6497.8|0
1637536800000|2021-11-21 23:20:00|6529.2|6503.2|6525.5|6499.5|6532|6506|6521.8|6495.8|0
1637537100000|2021-11-21 23:25:00|6526.9|6500.9|6535|6509|6536.6|6510.6|6526.9|6500.9|0
1637537400000|2021-11-21 23:30:00|6535.7|6509.7|6519.6|6493.6|6536.4|6510.4|6519.6|6493.6|0
1637537700000|2021-11-21 23:35:00|6517.4|6491.4|6511.6|6485.6|6517.4|6491.4|6511.6|6485.6|0
1637538000000|2021-11-21 23:40:00|6510.2|6484.2|6508.2|6482.2|6511.5|6485.5|6507.8|6481.8|0
1637538300000|2021-11-21 23:45:00|6507.2|6481.2|6500.4|6474.4|6508.4|6482.4|6500.4|6474.4|0
1637538600000|2021-11-21 23:50:00|6500.5|6474.5|6502|6476|6503.5|6477.5|6500.5|6474.5|0
1637538900000|2021-11-21 23:55:00|6503.1|6477.1|6501.3|6475.3|6505.3|6479.3|6499.5|6473.5|0
1637539200000|2021-11-22 00:00:00|6501.2|6475.2|6498.8|6472.8|6503.3|6477.3|6497|6471|0
1637539500000|2021-11-22 00:05:00|6499.4|6473.4|6500.2|6474.2|6505.7|6479.7|6499.4|6473.4|0
1637539800000|2021-11-22 00:10:00|6499.4|6473.4|6500.4|6474.4|6500.6|6474.6|6494|6468|0
1637540100000|2021-11-22 00:15:00|6501.3|6475.3|6510.4|6484.4|6511.6|6485.6|6501.3|6475.3|0
1637540400000|2021-11-22 00:20:00|6510.6|6484.6|6508.6|6482.6|6513|6487|6508.6|6482.6|0
1637540700000|2021-11-22 00:25:00|6508.9|6482.9|6505.7|6479.7|6509.5|6483.5|6505.4|6479.4|0
1637541000000|2021-11-22 00:30:00|6505.3|6479.3|6498.1|6472.1|6505.3|6479.3|6494.7|6468.7|0
1637541300000|2021-11-22 00:35:00|6499.7|6473.7|6501.5|6475.5|6503.4|6477.4|6498.5|6472.5|0
1637541600000|2021-11-22 00:40:00|6501.3|6475.3|6502.2|6476.2|6503.5|6477.5|6501.3|6475.3|0
1637541900000|2021-11-22 00:45:00|6500.7|6474.7|6505|6479|6505|6479|6500.7|6474.7|0
1637542200000|2021-11-22 00:50:00|6505.4|6479.4|6516.2|6490.2|6521.8|6495.8|6505.4|6479.4|0
1637542500000|2021-11-22 00:55:00|6516.9|6490.9|6517.3|6491.3|6520.3|6494.3|6515.7|6489.7|0
1637542800000|2021-11-22 01:00:00|6517.8|6491.8|6512.1|6486.1|6518.6|6492.6|6512.1|6486.1|0
1637543100000|2021-11-22 01:05:00|6512.9|6486.9|6513.7|6487.7|6514.5|6488.5|6509.6|6483.6|0
1637543400000|2021-11-22 01:10:00|6513.1|6487.1|6505.7|6479.7|6513.1|6487.1|6505.7|6479.7|0
1637543700000|2021-11-22 01:15:00|6507.2|6481.2|6512.8|6486.8|6512.8|6486.8|6507.2|6481.2|0
1637544000000|2021-11-22 01:20:00|6513.9|6487.9|6514|6488|6514|6488|6511.4|6485.4|0
1637544300000|2021-11-22 01:25:00|6515|6489|6517.7|6491.7|6517.9|6491.9|6514.8|6488.8|0
1637544600000|2021-11-22 01:30:00|6516.7|6490.7|6510.7|6484.7|6517.3|6491.3|6510.7|6484.7|0
1637544900000|2021-11-22 01:35:00|6511.3|6485.3|6512.7|6486.7|6512.7|6486.7|6509|6483|0
1637545200000|2021-11-22 01:40:00|6512.4|6486.4|6512.1|6486.1|6512.4|6486.4|6511.4|6485.4|0
1637545500000|2021-11-22 01:45:00|6512.2|6486.2|6508|6482|6512.4|6486.4|6508|6482|0
1637545800000|2021-11-22 01:50:00|6508.9|6482.9|6503.5|6477.5|6508.9|6482.9|6502.9|6476.9|0
1637546100000|2021-11-22 01:55:00|6502.4|6476.4|6505.4|6479.4|6508.5|6482.5|6502.4|6476.4|0
1637546400000|2021-11-22 02:00:00|6506.3|6480.3|6506.7|6480.7|6507.5|6481.5|6505.7|6479.7|0
1637546700000|2021-11-22 02:05:00|6507.1|6481.1|6502.3|6476.3|6507.1|6481.1|6502.3|6476.3|0
1637547000000|2021-11-22 02:10:00|6502.5|6476.5|6501.6|6475.6|6503.4|6477.4|6501.6|6475.6|0
1637547300000|2021-11-22 02:15:00|6501.2|6475.2|6502.1|6476.1|6503|6477|6500|6474|0
1637547600000|2021-11-22 02:20:00|6502.8|6476.8|6505.7|6479.7|6505.8|6479.8|6502.4|6476.4|0
1637547900000|2021-11-22 02:25:00|6506.5|6480.5|6503.9|6477.9|6506.5|6480.5|6503.9|6477.9|0
1637548200000|2021-11-22 02:30:00|6503|6477|6502|6476|6503|6477|6501.3|6475.3|0
1637548500000|2021-11-22 02:35:00|6501.9|6475.9|6509.3|6483.3|6509.3|6483.3|6501.9|6475.9|0
1637548800000|2021-11-22 02:40:00|6511.2|6485.2|6511.9|6485.9|6512.2|6486.2|6511|6485|0
1637549100000|2021-11-22 02:45:00|6510.6|6484.6|6514.3|6488.3|6514.3|6488.3|6510.6|6484.6|0
1637549400000|2021-11-22 02:50:00|6512.9|6486.9|6505.9|6479.9|6512.9|6486.9|6505.9|6479.9|0
1637549700000|2021-11-22 02:55:00|6505.4|6479.4|6502.1|6476.1|6505.4|6479.4|6501.7|6475.7|0
1637550000000|2021-11-22 03:00:00|6501.9|6475.9|6501.8|6475.8|6503.8|6477.8|6501.5|6475.5|0
1637550300000|2021-11-22 03:05:00|6501.7|6475.7|6499.1|6473.1|6503.3|6477.3|6499.1|6473.1|0
1637550600000|2021-11-22 03:10:00|6499.7|6473.7|6500.8|6474.8|6503.3|6477.3|6499|6473|0
1637550900000|2021-11-22 03:15:00|6501.1|6475.1|6507.1|6481.1|6507.1|6481.1|6501.1|6475.1|0
1637551200000|2021-11-22 03:20:00|6506.1|6480.1|6505.6|6479.6|6510.1|6484.1|6505.6|6479.6|0
1637551500000|2021-11-22 03:25:00|6506.6|6480.6|6505.8|6479.8|6507.4|6481.4|6504.8|6478.8|0
1637551800000|2021-11-22 03:30:00|6504.7|6478.7|6507.8|6481.8|6507.8|6481.8|6503.5|6477.5|0
1637552100000|2021-11-22 03:35:00|6507.6|6481.6|6506.1|6480.1|6508.6|6482.6|6505|6479|0
1637552400000|2021-11-22 03:40:00|6505.7|6479.7|6504.9|6478.9|6506|6480|6503.2|6477.2|0
1637552700000|2021-11-22 03:45:00|6507.5|6481.5|6501.3|6475.3|6507.5|6481.5|6501.3|6475.3|0
1637553000000|2021-11-22 03:50:00|6501.8|6475.8|6503.6|6477.6|6505.2|6479.2|6501.1|6475.1|0
1637553300000|2021-11-22 03:55:00|6503.7|6477.7|6506.1|6480.1|6506.3|6480.3|6503.6|6477.6|0
1637553600000|2021-11-22 04:00:00|6505.8|6479.8|6501.6|6475.6|6507.5|6481.5|6501.6|6475.6|0
1637553900000|2021-11-22 04:05:00|6501.8|6475.8|6503|6477|6504.3|6478.3|6501.8|6475.8|0
1637554200000|2021-11-22 04:10:00|6502.7|6476.7|6500.8|6474.8|6502.7|6476.7|6500.4|6474.4|0
1637554500000|2021-11-22 04:15:00|6500.6|6474.6|6502|6476|6502|6476|6499.9|6473.9|0
1637554800000|2021-11-22 04:20:00|6501.9|6475.9|6499.1|6473.1|6503.3|6477.3|6499.1|6473.1|0
1637555100000|2021-11-22 04:25:00|6498.7|6472.7|6499.8|6473.8|6499.8|6473.8|6497.4|6471.4|0
1637555400000|2021-11-22 04:30:00|6499.2|6473.2|6496.1|6470.1|6499.2|6473.2|6496.1|6470.1|0
1637555700000|2021-11-22 04:35:00|6497|6471|6498.2|6472.2|6503.5|6477.5|6495.8|6469.8|0
1637556000000|2021-11-22 04:40:00|6499.6|6473.6|6497.8|6471.8|6499.6|6473.6|6496.8|6470.8|0
1637556300000|2021-11-22 04:45:00|6497.6|6471.6|6496.4|6470.4|6498.9|6472.9|6495.6|6469.6|0
1637556600000|2021-11-22 04:50:00|6497|6471|6496.4|6470.4|6498.9|6472.9|6496.4|6470.4|0
1637556900000|2021-11-22 04:55:00|6496|6470|6497|6471|6497.9|6471.9|6496|6470|0
1637622600000|2021-11-22 23:10:00|6546.1|6519.9|6528.4|6502.4|6546.1|6519.9|6525.6|6499.6|0
1637622900000|2021-11-22 23:15:00|6529.5|6503.5|6533.8|6507.8|6537.8|6511.8|6529.5|6503.5|0
1637623200000|2021-11-22 23:20:00|6533.3|6507.3|6537|6511|6537.2|6511.2|6529|6503|0
1637623500000|2021-11-22 23:25:00|6536.8|6510.8|6529.5|6503.5|6536.8|6510.8|6529.5|6503.5|0
1637623800000|2021-11-22 23:30:00|6530.7|6504.7|6517.5|6491.5|6532.8|6506.8|6517.5|6491.5|0
1637624100000|2021-11-22 23:35:00|6518.1|6492.1|6515.4|6489.4|6520|6494|6515.4|6489.4|0
1637624400000|2021-11-22 23:40:00|6515.3|6489.3|6515.7|6489.7|6519.6|6493.6|6515.3|6489.3|0
1637624700000|2021-11-22 23:45:00|6516.3|6490.3|6518.9|6492.9|6520|6494|6516.3|6490.3|0
1637625000000|2021-11-22 23:50:00|6517.6|6491.6|6518.9|6492.9|6519.9|6493.9|6515.1|6489.1|0
1637625300000|2021-11-22 23:55:00|6519.4|6493.4|6522.7|6496.7|6522.7|6496.7|6516.9|6490.9|0
1637625600000|2021-11-23 00:00:00|6523.2|6497.2|6521.4|6495.4|6524.4|6498.4|6521.4|6495.4|0
1637625900000|2021-11-23 00:05:00|6521.5|6495.5|6536.5|6510.5|6536.5|6510.5|6521|6495|0
1637626200000|2021-11-23 00:10:00|6536.7|6510.7|6539.1|6512.9|6539.1|6512.9|6534.8|6508.8|0
1637626500000|2021-11-23 00:15:00|6543.1|6516.9|6549.1|6522.9|6549.8|6523.6|6543.1|6516.9|0
1637626800000|2021-11-23 00:20:00|6550.8|6524.6|6556.4|6530.2|6556.4|6530.2|6550.5|6524.3|0
1637627100000|2021-11-23 00:25:00|6558.9|6532.7|6565.3|6539.1|6567.2|6541|6558.9|6532.7|0
1637627400000|2021-11-23 00:30:00|6566.3|6540.1|6572.2|6546|6572.2|6546|6566|6539.8|0
1637627700000|2021-11-23 00:35:00|6572.3|6546.1|6565.3|6539.1|6572.3|6546.1|6565.3|6539.1|0
1637628000000|2021-11-23 00:40:00|6564.5|6538.3|6565|6538.8|6565|6538.8|6562.5|6536.3|0
1637628300000|2021-11-23 00:45:00|6563.3|6537.1|6564.8|6538.6|6564.8|6538.6|6560.7|6534.5|0
1637628600000|2021-11-23 00:50:00|6564.1|6537.9|6565.5|6539.3|6565.9|6539.7|6564.1|6537.9|0
1637628900000|2021-11-23 00:55:00|6566.4|6540.2|6564|6537.8|6566.7|6540.5|6563.8|6537.6|0
1637629200000|2021-11-23 01:00:00|6564.7|6538.5|6560.9|6534.7|6566.5|6540.3|6560.9|6534.7|0
1637629500000|2021-11-23 01:05:00|6558.2|6532|6558.3|6532.1|6560.1|6533.9|6557.3|6531.1|0
1637629800000|2021-11-23 01:10:00|6558.6|6532.4|6557.8|6531.6|6560.7|6534.5|6557.2|6531|0
1637630100000|2021-11-23 01:15:00|6558.8|6532.6|6555.5|6529.3|6558.8|6532.6|6555.5|6529.3|0
1637630400000|2021-11-23 01:20:00|6555.6|6529.4|6548.2|6522|6555.6|6529.4|6548.2|6522|0
1637630700000|2021-11-23 01:25:00|6549.7|6523.5|6551.8|6525.6|6553.7|6527.5|6549.7|6523.5|0
1637631000000|2021-11-23 01:30:00|6551.2|6525|6558.1|6531.9|6558.3|6532.1|6551.2|6525|0
1637631300000|2021-11-23 01:35:00|6556|6529.8|6557.9|6531.7|6557.9|6531.7|6554.8|6528.6|0
1637631600000|2021-11-23 01:40:00|6557.1|6530.9|6555.4|6529.2|6557.1|6530.9|6553.9|6527.7|0
1637631900000|2021-11-23 01:45:00|6554.4|6528.2|6555.8|6529.6|6555.8|6529.6|6552.4|6526.2|0
1637632200000|2021-11-23 01:50:00|6556|6529.8|6559.3|6533.1|6559.3|6533.1|6554.8|6528.6|0
1637632500000|2021-11-23 01:55:00|6559.1|6532.9|6556.4|6530.2|6559.1|6532.9|6555.5|6529.3|0
1637632800000|2021-11-23 02:00:00|6555.7|6529.5|6554.5|6528.3|6555.7|6529.5|6553.8|6527.6|0
1637633100000|2021-11-23 02:05:00|6553.4|6527.2|6555.6|6529.4|6557.6|6531.4|6553|6526.8|0
1637633400000|2021-11-23 02:10:00|6556.7|6530.5|6564.5|6538.3|6564.5|6538.3|6556.7|6530.5|0
1637633700000|2021-11-23 02:15:00|6563.8|6537.6|6561.1|6534.9|6564.8|6538.6|6561.1|6534.9|0
1637634000000|2021-11-23 02:20:00|6560.1|6533.9|6555.3|6529.1|6560.9|6534.7|6555.3|6529.1|0
1637634300000|2021-11-23 02:25:00|6557.1|6530.9|6552.8|6526.6|6557.1|6530.9|6551.4|6525.2|0
1637634600000|2021-11-23 02:30:00|6553.6|6527.4|6549.4|6523.2|6554.1|6527.9|6549.4|6523.2|0
1637634900000|2021-11-23 02:35:00|6549.2|6523|6549.2|6523|6551.8|6525.6|6548.5|6522.3|0
1637635200000|2021-11-23 02:40:00|6549.6|6523.4|6548|6521.8|6550.4|6524.2|6548|6521.8|0
1637635500000|2021-11-23 02:45:00|6546.4|6520.2|6547.1|6520.9|6547.8|6521.6|6546.1|6519.9|0
1637635800000|2021-11-23 02:50:00|6548.2|6522|6548.9|6522.7|6549.2|6523|6547.4|6521.2|0
1637636100000|2021-11-23 02:55:00|6548.7|6522.5|6552.8|6526.6|6553.3|6527.1|6547.8|6521.6|0
1637636400000|2021-11-23 03:00:00|6553|6526.8|6550.3|6524.1|6553|6526.8|6550.2|6524|0
1637636700000|2021-11-23 03:05:00|6549.7|6523.5|6547.2|6521|6549.7|6523.5|6544.3|6518.1|0
1637637000000|2021-11-23 03:10:00|6547.7|6521.5|6546.2|6520|6548.4|6522.2|6545.3|6519.1|0
1637637300000|2021-11-23 03:15:00|6546.8|6520.6|6543.1|6516.9|6548.7|6522.5|6543.1|6516.9|0
1637637600000|2021-11-23 03:20:00|6543.6|6517.4|6546.4|6520.2|6546.5|6520.3|6542.5|6516.3|0
1637637900000|2021-11-23 03:25:00|6547.5|6521.3|6546.6|6520.4|6547.5|6521.3|6545.5|6519.3|0
1637638200000|2021-11-23 03:30:00|6546.8|6520.6|6546.8|6520.6|6547.2|6521|6546.2|6520|0
1637638500000|2021-11-23 03:35:00|6546.3|6520.1|6549.8|6523.6|6549.8|6523.6|6546.3|6520.1|0
1637638800000|2021-11-23 03:40:00|6552.4|6526.2|6549.8|6523.6|6552.4|6526.2|6549.1|6522.9|0
1637639100000|2021-11-23 03:45:00|6549.1|6522.9|6544.5|6518.3|6549.1|6522.9|6544|6517.8|0
1637639400000|2021-11-23 03:50:00|6545.1|6518.9|6546.8|6520.6|6546.8|6520.6|6543.5|6517.3|0
1637639700000|2021-11-23 03:55:00|6548|6521.8|6549.4|6523.2|6549.8|6523.6|6547.8|6521.6|0
1637640000000|2021-11-23 04:00:00|6550.7|6524.5|6553|6526.8|6553|6526.8|6550.7|6524.5|0
1637640300000|2021-11-23 04:05:00|6552.8|6526.6|6551.4|6525.2|6553|6526.8|6551.1|6524.9|0
1637640600000|2021-11-23 04:10:00|6552|6525.8|6554|6527.8|6555.7|6529.5|6552|6525.8|0
1637640900000|2021-11-23 04:15:00|6553.9|6527.7|6554.7|6528.5|6554.8|6528.6|6553.4|6527.2|0
1637641200000|2021-11-23 04:20:00|6554.6|6528.4|6554.2|6528|6555.3|6529.1|6554|6527.8|0
1637641500000|2021-11-23 04:25:00|6555.1|6528.9|6554|6527.8|6555.1|6528.9|6553.3|6527.1|0
1637641800000|2021-11-23 04:30:00|6553|6526.8|6554.8|6528.6|6557|6530.8|6552.9|6526.7|0
1637642100000|2021-11-23 04:35:00|6553.6|6527.4|6555|6528.8|6555|6528.8|6553.1|6526.9|0
1637642400000|2021-11-23 04:40:00|6553|6526.8|6557|6530.8|6558.2|6532|6553|6526.8|0
1637642700000|2021-11-23 04:45:00|6558.1|6531.9|6556.9|6530.7|6558.1|6531.9|6554.9|6528.7|0
1637643000000|2021-11-23 04:50:00|6557|6530.8|6557.1|6530.9|6558.2|6532|6556.3|6530.1|0
1637643300000|2021-11-23 04:55:00|6557.4|6531.2|6551.6|6525.4|6557.4|6531.2|6551.6|6525.4|0
1637709000000|2021-11-23 23:10:00|6547.2|6521|6542.7|6516.5|6547.2|6521|6536.2|6510.2|0
1637709300000|2021-11-23 23:15:00|6540.7|6514.5|6542.1|6515.9|6545.1|6518.9|6539.2|6513|0
1637709600000|2021-11-23 23:20:00|6544.3|6518.1|6543.5|6517.3|6550.1|6523.9|6541.8|6515.6|0
1637709900000|2021-11-23 23:25:00|6540.7|6514.5|6547.6|6521.4|6547.8|6521.6|6539.7|6513.5|0
1637710200000|2021-11-23 23:30:00|6549.2|6523|6539.8|6513.6|6549.2|6523|6539.8|6513.6|0
1637710500000|2021-11-23 23:35:00|6540.3|6514.1|6548.1|6521.9|6548.5|6522.3|6540.2|6514|0
1637710800000|2021-11-23 23:40:00|6550.2|6524|6549|6522.8|6552.6|6526.4|6549|6522.8|0
1637711100000|2021-11-23 23:45:00|6550.6|6524.4|6552.7|6526.5|6555|6528.8|6550.6|6524.4|0
1637711400000|2021-11-23 23:50:00|6553.2|6527|6552.9|6526.7|6553.8|6527.6|6547.5|6521.3|0
1637711700000|2021-11-23 23:55:00|6554.5|6528.3|6555.2|6529|6555.7|6529.5|6550.2|6524|0
1637712000000|2021-11-24 00:00:00|6557.8|6531.6|6572.2|6546|6572.6|6546.4|6556.3|6530.1|0
1637712300000|2021-11-24 00:05:00|6573.5|6547.3|6571|6544.8|6578.2|6552|6571|6544.8|0
1637712600000|2021-11-24 00:10:00|6569.8|6543.6|6568.4|6542.2|6571|6544.8|6568.1|6541.9|0
1637712900000|2021-11-24 00:15:00|6567.4|6541.2|6571.3|6545.1|6571.9|6545.7|6566.6|6540.4|0
1637713200000|2021-11-24 00:20:00|6572.2|6546|6561.2|6535|6572.9|6546.7|6561.2|6535|0
1637713500000|2021-11-24 00:25:00|6562.7|6536.5|6561.7|6535.5|6562.7|6536.5|6559.6|6533.4|0
1637713800000|2021-11-24 00:30:00|6566.9|6540.7|6557.8|6531.6|6566.9|6540.7|6557.8|6531.6|0
1637714100000|2021-11-24 00:35:00|6559.3|6533.1|6560.2|6534|6563.3|6537.1|6558.9|6532.7|0
1637714400000|2021-11-24 00:40:00|6561.5|6535.3|6562.1|6535.9|6563|6536.8|6559.2|6533|0
1637714700000|2021-11-24 00:45:00|6562.5|6536.3|6570.2|6544|6570.2|6544|6562.5|6536.3|0
1637715000000|2021-11-24 00:50:00|6570.8|6544.6|6575.2|6549|6575.2|6549|6570.8|6544.6|0
1637715300000|2021-11-24 00:55:00|6576.9|6550.7|6572.7|6546.5|6578|6551.8|6571.6|6545.4|0
1637715600000|2021-11-24 01:00:00|6572|6545.8|6577.5|6551.3|6577.8|6551.6|6572|6545.8|0
1637715900000|2021-11-24 01:05:00|6576.2|6550|6571.9|6545.7|6576.7|6550.5|6571.6|6545.4|0
1637716200000|2021-11-24 01:10:00|6570.6|6544.4|6576.6|6550.4|6576.6|6550.4|6569.9|6543.7|0
1637716500000|2021-11-24 01:15:00|6577.3|6551.1|6582.2|6556|6582.4|6556.2|6575.8|6549.6|0
1637716800000|2021-11-24 01:20:00|6580.9|6554.7|6581.5|6555.3|6585.1|6558.9|6580.9|6554.7|0
1637717100000|2021-11-24 01:25:00|6580.9|6554.7|6583.4|6557.2|6583.4|6557.2|6580.3|6554.1|0
1637717400000|2021-11-24 01:30:00|6582.4|6556.2|6583.1|6556.9|6583.1|6556.9|6581.7|6555.5|0
1637717700000|2021-11-24 01:35:00|6582.3|6556.1|6585.6|6559.4|6585.8|6559.6|6582.2|6556|0
1637718000000|2021-11-24 01:40:00|6585|6558.8|6583.5|6557.3|6585.4|6559.2|6582.6|6556.4|0
1637718300000|2021-11-24 01:45:00|6583.6|6557.4|6585|6558.8|6586.3|6560.1|6583.6|6557.4|0
1637718600000|2021-11-24 01:50:00|6584.6|6558.4|6575.9|6549.7|6584.6|6558.4|6575.9|6549.7|0
1637718900000|2021-11-24 01:55:00|6575.8|6549.6|6572.7|6546.5|6576.5|6550.3|6572.4|6546.2|0
1637719200000|2021-11-24 02:00:00|6574.6|6548.4|6572.8|6546.6|6576.5|6550.3|6572.8|6546.6|0
1637719500000|2021-11-24 02:05:00|6571.8|6545.6|6571.3|6545.1|6571.8|6545.6|6568.7|6542.5|0
1637719800000|2021-11-24 02:10:00|6570.9|6544.7|6571.2|6545|6571.2|6545|6568.4|6542.2|0
1637720100000|2021-11-24 02:15:00|6571.5|6545.3|6570.7|6544.5|6572.3|6546.1|6570|6543.8|0
1637720400000|2021-11-24 02:20:00|6571.7|6545.5|6573.3|6547.1|6573.3|6547.1|6570.1|6543.9|0
1637720700000|2021-11-24 02:25:00|6574.1|6547.9|6569.3|6543.1|6574.1|6547.9|6569.3|6543.1|0
1637721000000|2021-11-24 02:30:00|6567.2|6541|6567.3|6541.1|6567.9|6541.7|6566.9|6540.7|0
1637721300000|2021-11-24 02:35:00|6566.8|6540.6|6569|6542.8|6569.8|6543.6|6566.4|6540.2|0
1637721600000|2021-11-24 02:40:00|6568.9|6542.7|6570.1|6543.9|6570.7|6544.5|6568.3|6542.1|0
1637721900000|2021-11-24 02:45:00|6570.6|6544.4|6569|6542.8|6570.6|6544.4|6568.3|6542.1|0
1637722200000|2021-11-24 02:50:00|6568.1|6541.9|6569.5|6543.3|6570.5|6544.3|6568.1|6541.9|0
1637722500000|2021-11-24 02:55:00|6568.8|6542.6|6568.7|6542.5|6571.3|6545.1|6568.3|6542.1|0
1637722800000|2021-11-24 03:00:00|6568.3|6542.1|6558.2|6532|6569.2|6543|6558.2|6532|0
1637723100000|2021-11-24 03:05:00|6554.6|6528.4|6558.6|6532.4|6558.6|6532.4|6553.4|6527.2|0
1637723400000|2021-11-24 03:10:00|6560|6533.8|6554.7|6528.5|6560|6533.8|6554.7|6528.5|0
1637723700000|2021-11-24 03:15:00|6555.6|6529.4|6555|6528.8|6557|6530.8|6555|6528.8|0
1637724000000|2021-11-24 03:20:00|6554.9|6528.7|6557|6530.8|6557|6530.8|6554|6527.8|0
1637724300000|2021-11-24 03:25:00|6556.8|6530.6|6555.8|6529.6|6556.8|6530.6|6555.3|6529.1|0
1637724600000|2021-11-24 03:30:00|6557.5|6531.3|6557.3|6531.1|6557.8|6531.6|6555.9|6529.7|0
1637724900000|2021-11-24 03:35:00|6555.4|6529.2|6553.4|6527.2|6555.4|6529.2|6552.9|6526.7|0
1637725200000|2021-11-24 03:40:00|6552.4|6526.2|6555.5|6529.3|6556.6|6530.4|6552|6525.8|0
1637725500000|2021-11-24 03:45:00|6556.3|6530.1|6553.8|6527.6|6556.3|6530.1|6553.8|6527.6|0
1637725800000|2021-11-24 03:50:00|6554.5|6528.3|6558.8|6532.6|6559.2|6533|6554.5|6528.3|0
1637726100000|2021-11-24 03:55:00|6558.1|6531.9|6553.2|6527|6558.7|6532.5|6553.2|6527|0
1637726400000|2021-11-24 04:00:00|6554.8|6528.6|6554|6527.8|6557.1|6530.9|6554|6527.8|0
1637726700000|2021-11-24 04:05:00|6554.3|6528.1|6556.5|6530.3|6556.5|6530.3|6554.3|6528.1|0
1637727000000|2021-11-24 04:10:00|6556.8|6530.6|6554.8|6528.6|6557.3|6531.1|6554.8|6528.6|0
1637727300000|2021-11-24 04:15:00|6552.7|6526.5|6553.6|6527.4|6554.3|6528.1|6551.7|6525.5|0
1637727600000|2021-11-24 04:20:00|6553.4|6527.2|6556.6|6530.4|6557.2|6531|6552.3|6526.1|0
1637727900000|2021-11-24 04:25:00|6557.2|6531|6553|6526.8|6557.2|6531|6552.9|6526.7|0
1637728200000|2021-11-24 04:30:00|6553.1|6526.9|6547.4|6521.2|6553.1|6526.9|6547.2|6521|0
1637728500000|2021-11-24 04:35:00|6547.8|6521.6|6546.7|6520.5|6548.4|6522.2|6545.8|6519.6|0
1637728800000|2021-11-24 04:40:00|6547.4|6521.2|6546.9|6520.7|6547.4|6521.2|6545|6518.8|0
1637729100000|2021-11-24 04:45:00|6546.6|6520.4|6540.7|6514.5|6547.5|6521.3|6540.7|6514.5|0
1637729400000|2021-11-24 04:50:00|6540.9|6514.7|6544.6|6518.4|6545.6|6519.4|6540.4|6514.2|0
1637729700000|2021-11-24 04:55:00|6543.8|6517.6|6541.8|6515.6|6544.9|6518.7|6541.8|6515.6|0
1637795400000|2021-11-24 23:10:00|6496.9|6470.9|6491.2|6465.2|6496.9|6470.9|6484|6458.2|0
1637795700000|2021-11-24 23:15:00|6487.5|6461.7|6488.9|6462.9|6493.6|6467.6|6486.7|6460.9|0
1637796000000|2021-11-24 23:20:00|6491|6465|6497.1|6471.1|6497.1|6471.1|6487|6461.2|0
1637796300000|2021-11-24 23:25:00|6494.4|6468.4|6480.2|6454.4|6495.4|6469.4|6480.2|6454.4|0
1637796600000|2021-11-24 23:30:00|6482.2|6456.4|6489.1|6463.1|6489.1|6463.1|6481.5|6455.7|0
1637796900000|2021-11-24 23:35:00|6486.9|6461.1|6485.1|6459.3|6486.9|6461.1|6483.6|6457.8|0
1637797200000|2021-11-24 23:40:00|6486.8|6461|6490.9|6464.9|6492|6466|6486.8|6461|0
1637797500000|2021-11-24 23:45:00|6490.6|6464.6|6492.3|6466.3|6494.6|6468.6|6490.6|6464.6|0
1637797800000|2021-11-24 23:50:00|6490.8|6464.8|6485.5|6459.7|6492.3|6466.3|6485.5|6459.7|0
1637798100000|2021-11-24 23:55:00|6486.1|6460.3|6491.5|6465.5|6491.5|6465.5|6486|6460.2|0
1637798400000|2021-11-25 00:00:00|6489.4|6463.4|6481.5|6455.7|6491.7|6465.7|6480.8|6455|0
1637798700000|2021-11-25 00:05:00|6478.6|6452.8|6474.4|6448.6|6479.9|6454.1|6474.4|6448.6|0
1637799000000|2021-11-25 00:10:00|6474.3|6448.5|6480.9|6455.1|6480.9|6455.1|6473.9|6448.1|0
1637799300000|2021-11-25 00:15:00|6482.1|6456.3|6490.4|6464.4|6490.4|6464.4|6482.1|6456.3|0
1637799600000|2021-11-25 00:20:00|6489.4|6463.4|6485.5|6459.7|6489.4|6463.4|6485|6459.2|0
1637799900000|2021-11-25 00:25:00|6486|6460.2|6490.6|6464.6|6491.6|6465.6|6486|6460.2|0
1637800200000|2021-11-25 00:30:00|6491.3|6465.3|6492|6466|6495.3|6469.3|6490.7|6464.7|0
1637800500000|2021-11-25 00:35:00|6494.1|6468.1|6489.3|6463.3|6494.1|6468.1|6489.1|6463.1|0
1637800800000|2021-11-25 00:40:00|6489.9|6463.9|6488.2|6462.2|6489.9|6463.9|6486.7|6460.9|0
1637801100000|2021-11-25 00:45:00|6489.6|6463.6|6492|6466|6492.4|6466.4|6489.6|6463.6|0
1637801400000|2021-11-25 00:50:00|6491.9|6465.9|6502.6|6476.6|6502.9|6476.9|6491.9|6465.9|0
1637801700000|2021-11-25 00:55:00|6503|6477|6506.1|6480.1|6506.8|6480.8|6503|6477|0
1637802000000|2021-11-25 01:00:00|6504.6|6478.6|6501.2|6475.2|6504.6|6478.6|6500.3|6474.3|0
1637802300000|2021-11-25 01:05:00|6500.1|6474.1|6497.7|6471.7|6500.1|6474.1|6497.3|6471.3|0
1637802600000|2021-11-25 01:10:00|6497.6|6471.6|6495.9|6469.9|6499.4|6473.4|6495.9|6469.9|0
1637802900000|2021-11-25 01:15:00|6495.1|6469.1|6495.9|6469.9|6497.5|6471.5|6495.1|6469.1|0
1637803200000|2021-11-25 01:20:00|6496.2|6470.2|6494.9|6468.9|6496.2|6470.2|6494.9|6468.9|0
1637803500000|2021-11-25 01:25:00|6495.2|6469.2|6494.3|6468.3|6495.2|6469.2|6493.3|6467.3|0
1637803800000|2021-11-25 01:30:00|6494.8|6468.8|6491.7|6465.7|6494.8|6468.8|6491.5|6465.5|0
1637804100000|2021-11-25 01:35:00|6491.3|6465.3|6491.6|6465.6|6492.3|6466.3|6490.5|6464.5|0
1637804400000|2021-11-25 01:40:00|6491.1|6465.1|6488.9|6462.9|6491.1|6465.1|6488.5|6462.5|0
1637804700000|2021-11-25 01:45:00|6489|6463|6486.3|6460.5|6490.5|6464.5|6486.3|6460.5|0
1637805000000|2021-11-25 01:50:00|6485.4|6459.6|6484.1|6458.3|6486.3|6460.5|6484.1|6458.3|0
1637805300000|2021-11-25 01:55:00|6484.5|6458.7|6483.6|6457.8|6485.5|6459.7|6482.7|6456.9|0
1637805600000|2021-11-25 02:00:00|6482.8|6457|6483.7|6457.9|6485.1|6459.3|6482.8|6457|0
1637805900000|2021-11-25 02:05:00|6483.4|6457.6|6480.4|6454.6|6483.4|6457.6|6480.4|6454.6|0
1637806200000|2021-11-25 02:10:00|6481|6455.2|6487.3|6461.5|6487.3|6461.5|6481|6455.2|0
1637806500000|2021-11-25 02:15:00|6486.1|6460.3|6484.5|6458.7|6487|6461.2|6483.7|6457.9|0
1637806800000|2021-11-25 02:20:00|6485.9|6460.1|6485.4|6459.6|6486.5|6460.7|6485.3|6459.5|0
1637807100000|2021-11-25 02:25:00|6484.7|6458.9|6485.6|6459.8|6487.3|6461.5|6484.7|6458.9|0
1637807400000|2021-11-25 02:30:00|6485.8|6460|6486.1|6460.3|6486.5|6460.7|6485|6459.2|0
1637807700000|2021-11-25 02:35:00|6485.9|6460.1|6484|6458.2|6487.4|6461.6|6484|6458.2|0
1637808000000|2021-11-25 02:40:00|6484.7|6458.9|6483.7|6457.9|6485.1|6459.3|6483.4|6457.6|0
1637808300000|2021-11-25 02:45:00|6483.5|6457.7|6483|6457.2|6483.5|6457.7|6481.8|6456|0
1637808600000|2021-11-25 02:50:00|6482.6|6456.8|6481|6455.2|6485.4|6459.6|6481|6455.2|0
1637808900000|2021-11-25 02:55:00|6481.9|6456.1|6482.3|6456.5|6483.7|6457.9|6481.9|6456.1|0
1637809200000|2021-11-25 03:00:00|6482.8|6457|6480.7|6454.9|6483.6|6457.8|6480.7|6454.9|0
1637809500000|2021-11-25 03:05:00|6482|6456.2|6484.2|6458.4|6484.5|6458.7|6481.1|6455.3|0
1637809800000|2021-11-25 03:10:00|6484.1|6458.3|6484.2|6458.4|6484.2|6458.4|6482.8|6457|0
1637810100000|2021-11-25 03:15:00|6485.1|6459.3|6486.7|6460.9|6486.7|6460.9|6482.7|6456.9|0
1637810400000|2021-11-25 03:20:00|6487.2|6461.4|6484.6|6458.8|6487.2|6461.4|6484.6|6458.8|0
1637810700000|2021-11-25 03:25:00|6484.8|6459|6485.2|6459.4|6485.2|6459.4|6483.8|6458|0
1637811000000|2021-11-25 03:30:00|6486|6460.2|6487.3|6461.5|6490.8|6464.8|6486|6460.2|0
1637811300000|2021-11-25 03:35:00|6486.8|6461|6485|6459.2|6488.4|6462.4|6485|6459.2|0
1637811600000|2021-11-25 03:40:00|6484.7|6458.9|6487.8|6462|6487.8|6462|6484.7|6458.9|0
1637811900000|2021-11-25 03:45:00|6488.7|6462.7|6486.8|6461|6490.6|6464.6|6485.8|6460|0
1637812200000|2021-11-25 03:50:00|6487.1|6461.3|6485.6|6459.8|6488.5|6462.5|6485.6|6459.8|0
1637812500000|2021-11-25 03:55:00|6486|6460.2|6480.6|6454.8|6486.1|6460.3|6480.6|6454.8|0
1637812800000|2021-11-25 04:00:00|6478.9|6453.1|6477.3|6451.5|6480|6454.2|6476.5|6450.7|0
1637813100000|2021-11-25 04:05:00|6478.2|6452.4|6477.7|6451.9|6479.6|6453.8|6476.8|6451|0
1637813400000|2021-11-25 04:10:00|6477.3|6451.5|6478.5|6452.7|6481|6455.2|6477.3|6451.5|0
1637813700000|2021-11-25 04:15:00|6478.6|6452.8|6479.1|6453.3|6480.7|6454.9|6478.5|6452.7|0
1637814000000|2021-11-25 04:20:00|6476.7|6450.9|6475.6|6449.8|6478|6452.2|6475.6|6449.8|0
1637814300000|2021-11-25 04:25:00|6475.8|6450|6472.8|6447|6476.2|6450.4|6472.8|6447|0
1637814600000|2021-11-25 04:30:00|6474.2|6448.4|6475|6449.2|6475|6449.2|6473|6447.2|0
1637814900000|2021-11-25 04:35:00|6474.2|6448.4|6475|6449.2|6476.4|6450.6|6474.2|6448.4|0
1637815200000|2021-11-25 04:40:00|6474.6|6448.8|6472.7|6446.9|6474.7|6448.9|6470.9|6445.1|0
1637815500000|2021-11-25 04:45:00|6472.1|6446.3|6477|6451.2|6478|6452.2|6472.1|6446.3|0
1637815800000|2021-11-25 04:50:00|6477.6|6451.8|6473.7|6447.9|6478.2|6452.4|6473.7|6447.9|0
1637816100000|2021-11-25 04:55:00|6472.9|6447.1|6470.9|6445.1|6472.9|6447.1|6468.4|6442.6|0
1637881800000|2021-11-25 23:10:00|6478.9|6453.1|6479.8|6454|6481.5|6455.7|6474.3|6448.5|0
1637882100000|2021-11-25 23:15:00|6481.5|6455.7|6475|6449.2|6481.5|6455.7|6475|6449.2|0
1637882400000|2021-11-25 23:20:00|6473.3|6447.5|6471.7|6445.9|6476.2|6450.4|6470.8|6445|0
1637882700000|2021-11-25 23:25:00|6466.7|6440.9|6471.3|6445.5|6473.7|6447.9|6466.7|6440.9|0
1637883000000|2021-11-25 23:30:00|6473.4|6447.6|6471.1|6445.3|6474|6448.2|6471.1|6445.3|0
1637883300000|2021-11-25 23:35:00|6470.5|6444.7|6469.7|6443.9|6470.5|6444.7|6465.5|6439.7|0
1637883600000|2021-11-25 23:40:00|6468.9|6443.1|6455|6429.2|6469.6|6443.8|6455|6429.2|0
1637883900000|2021-11-25 23:45:00|6455.9|6430.1|6453.5|6427.7|6455.9|6430.1|6451.9|6426.1|0
1637884200000|2021-11-25 23:50:00|6453.6|6427.8|6442.3|6416.5|6453.6|6427.8|6442.3|6416.5|0
1637884500000|2021-11-25 23:55:00|6443|6417.2|6437.2|6411.6|6446|6420.2|6437.2|6411.6|0
1637884800000|2021-11-26 00:00:00|6439.4|6413.6|6435|6409.4|6439.4|6413.6|6435|6409.4|0
1637885100000|2021-11-26 00:05:00|6439.6|6413.8|6444.7|6418.9|6445.5|6419.7|6439.5|6413.7|0
1637885400000|2021-11-26 00:10:00|6444.3|6418.5|6447.2|6421.4|6447.2|6421.4|6443|6417.2|0
1637885700000|2021-11-26 00:15:00|6448.1|6422.3|6453.9|6428.1|6456.8|6431|6448.1|6422.3|0
1637886000000|2021-11-26 00:20:00|6454.1|6428.3|6448.5|6422.7|6454.1|6428.3|6448.1|6422.3|0
1637886300000|2021-11-26 00:25:00|6449.7|6423.9|6442|6416.2|6451.3|6425.5|6440.1|6414.3|0
1637886600000|2021-11-26 00:30:00|6442.2|6416.4|6439|6413.2|6442.2|6416.4|6437.2|6411.6|0
1637886900000|2021-11-26 00:35:00|6439.9|6414.1|6435.3|6409.7|6439.9|6414.1|6435.3|6409.7|0
1637887200000|2021-11-26 00:40:00|6436.4|6410.8|6432.8|6407.2|6436.8|6411.2|6432.8|6407.2|0
1637887500000|2021-11-26 00:45:00|6432.7|6407.1|6431.1|6405.5|6432.7|6407.1|6429.9|6404.3|0
1637887800000|2021-11-26 00:50:00|6430.9|6405.3|6426.1|6400.5|6430.9|6405.3|6426.1|6400.5|0
1637888100000|2021-11-26 00:55:00|6425.5|6399.9|6424.6|6399|6425.5|6399.9|6421.2|6395.6|0
1637888400000|2021-11-26 01:00:00|6424.9|6399.3|6418.3|6392.7|6424.9|6399.3|6418.3|6392.7|0
1637888700000|2021-11-26 01:05:00|6419.1|6393.5|6408.5|6382.9|6419.1|6393.5|6408.5|6382.9|0
1637889000000|2021-11-26 01:10:00|6410.5|6384.9|6408.5|6382.9|6410.5|6384.9|6402.4|6376.8|0
1637889300000|2021-11-26 01:15:00|6408.7|6383.1|6409.4|6383.8|6409.4|6383.8|6407.3|6381.7|0
1637889600000|2021-11-26 01:20:00|6411.4|6385.8|6409|6383.4|6411.4|6385.8|6407.9|6382.3|0
1637889900000|2021-11-26 01:25:00|6408.9|6383.3|6411.3|6385.7|6412|6386.4|6408.9|6383.3|0
1637890200000|2021-11-26 01:30:00|6411.2|6385.6|6407.7|6382.1|6411.2|6385.6|6402.4|6376.8|0
1637890500000|2021-11-26 01:35:00|6407.6|6382|6394.1|6368.5|6407.6|6382|6394.1|6368.5|0
1637890800000|2021-11-26 01:40:00|6390.4|6364.8|6376|6350.6|6390.4|6364.8|6376|6350.6|0
1637891100000|2021-11-26 01:45:00|6380.2|6354.8|6382.8|6357.4|6386.1|6360.7|6380.2|6354.8|0
1637891400000|2021-11-26 01:50:00|6379.6|6354.2|6383.4|6358|6384.2|6358.8|6376.2|6350.8|0
1637891700000|2021-11-26 01:55:00|6385.3|6359.9|6387.1|6361.7|6388.7|6363.1|6385.3|6359.9|0
1637892000000|2021-11-26 02:00:00|6388.2|6362.6|6378.5|6353.1|6389.9|6364.3|6377.3|6351.9|0
1637892300000|2021-11-26 02:05:00|6378.1|6352.7|6381.4|6356|6381.6|6356.2|6375.4|6350|0
1637892600000|2021-11-26 02:10:00|6381.3|6355.9|6379.5|6354.1|6381.9|6356.5|6378.9|6353.5|0
1637892900000|2021-11-26 02:15:00|6380.2|6354.8|6377.9|6352.5|6380.2|6354.8|6376.5|6351.1|0
1637893200000|2021-11-26 02:20:00|6377.1|6351.7|6376.1|6350.7|6377.1|6351.7|6373.6|6348.2|0
1637893500000|2021-11-26 02:25:00|6373.5|6348.1|6369.2|6343.8|6373.6|6348.2|6369|6343.6|0
1637893800000|2021-11-26 02:30:00|6370.4|6345|6378.3|6352.9|6379.4|6354|6368.4|6343|0
1637894100000|2021-11-26 02:35:00|6377.5|6352.1|6385.1|6359.7|6385.1|6359.7|6377.5|6352.1|0
1637894400000|2021-11-26 02:40:00|6384.5|6359.1|6385.6|6360.2|6386.2|6360.8|6380.8|6355.4|0
1637894700000|2021-11-26 02:45:00|6384.7|6359.3|6381.1|6355.7|6386.8|6361.4|6380.3|6354.9|0
1637895000000|2021-11-26 02:50:00|6381.6|6356.2|6380|6354.6|6382.7|6357.3|6380|6354.6|0
1637895300000|2021-11-26 02:55:00|6379.3|6353.9|6375.7|6350.3|6379.5|6354.1|6375.7|6350.3|0
1637895600000|2021-11-26 03:00:00|6377.2|6351.8|6380.6|6355.2|6382|6356.6|6377.2|6351.8|0
1637895900000|2021-11-26 03:05:00|6381.9|6356.5|6384.1|6358.7|6385.7|6360.3|6380.5|6355.1|0
1637896200000|2021-11-26 03:10:00|6384.9|6359.5|6384.7|6359.3|6385.8|6360.4|6383.9|6358.5|0
1637896500000|2021-11-26 03:15:00|6385.4|6360|6380.9|6355.5|6385.4|6360|6380.9|6355.5|0
1637896800000|2021-11-26 03:20:00|6380.4|6355|6376.7|6351.3|6380.4|6355|6375.6|6350.2|0
1637897100000|2021-11-26 03:25:00|6376.2|6350.8|6371.6|6346.2|6376.2|6350.8|6371.6|6346.2|0
1637897400000|2021-11-26 03:30:00|6371|6345.6|6369.4|6344|6371.1|6345.7|6367.9|6342.5|0
1637897700000|2021-11-26 03:35:00|6369.6|6344.2|6352.6|6327.2|6369.6|6344.2|6352.6|6327.2|0
1637898000000|2021-11-26 03:40:00|6352.5|6327.1|6352.3|6326.9|6354.1|6328.7|6349.7|6324.3|0
1637898300000|2021-11-26 03:45:00|6350.8|6325.4|6347.8|6322.4|6352.7|6327.3|6347.8|6322.4|0
1637898600000|2021-11-26 03:50:00|6347.5|6322.1|6340|6314.6|6347.5|6322.1|6336.2|6311|0
1637898900000|2021-11-26 03:55:00|6338|6312.6|6335.3|6310.1|6338|6312.6|6326.9|6301.7|0
1637899200000|2021-11-26 04:00:00|6334.3|6309.1|6333.1|6307.9|6335.8|6310.6|6330.7|6305.5|0
1637899500000|2021-11-26 04:05:00|6333.3|6308.1|6327.6|6302.4|6333.3|6308.1|6323.4|6298.2|0
1637899800000|2021-11-26 04:10:00|6326.4|6301.2|6336.3|6311.1|6336.3|6311.1|6326.4|6301.2|0
1637900100000|2021-11-26 04:15:00|6338|6312.6|6340.4|6315|6340.5|6315.1|6334.9|6309.7|0
1637900400000|2021-11-26 04:20:00|6340.8|6315.4|6347.1|6321.7|6347.1|6321.7|6340.8|6315.4|0
1637900700000|2021-11-26 04:25:00|6347.9|6322.5|6347.8|6322.4|6350.4|6325|6345.3|6319.9|0
1637901000000|2021-11-26 04:30:00|6349|6323.6|6349|6323.6|6353.2|6327.8|6345.3|6319.9|0
1637901300000|2021-11-26 04:35:00|6350.9|6325.5|6347.2|6321.8|6350.9|6325.5|6345.5|6320.1|0
1637901600000|2021-11-26 04:40:00|6346.1|6320.7|6348.4|6323|6348.4|6323|6346.1|6320.7|0
1637901900000|2021-11-26 04:45:00|6348.6|6323.2|6349.8|6324.4|6349.8|6324.4|6344.3|6318.9|0
1637902200000|2021-11-26 04:50:00|6353.2|6327.8|6356.3|6330.9|6356.3|6330.9|6352.6|6327.2|0
1637902500000|2021-11-26 04:55:00|6355.4|6330|6350.6|6325.2|6355.4|6330|6348.5|6323.1|0
1638141000000|2021-11-28 23:10:00|6249|6224|6242.2|6217.2|6249|6224|6220.3|6195.5|0
1638141300000|2021-11-28 23:15:00|6239.3|6214.3|6240.8|6215.8|6241.2|6216.2|6234.6|6209.8|0
1638141600000|2021-11-28 23:20:00|6238.4|6213.4|6279.8|6254.8|6282.7|6257.7|6238.4|6213.4|0
1638141900000|2021-11-28 23:25:00|6278.6|6253.6|6254.1|6229.1|6278.6|6253.6|6254.1|6229.1|0
1638142200000|2021-11-28 23:30:00|6263|6238|6241.8|6216.8|6263|6238|6235.4|6210.6|0
1638142500000|2021-11-28 23:35:00|6240.4|6215.4|6242.5|6217.5|6244.8|6219.8|6234|6209.2|0
1638142800000|2021-11-28 23:40:00|6245.3|6220.3|6228.1|6203.3|6246.8|6221.8|6228.1|6203.3|0
1638143100000|2021-11-28 23:45:00|6226.4|6201.6|6226.9|6202.1|6233.6|6208.8|6225|6200.2|0
1638143400000|2021-11-28 23:50:00|6223.8|6199|6240.1|6215.1|6243.4|6218.4|6223.8|6199|0
1638143700000|2021-11-28 23:55:00|6237.2|6212.4|6244.4|6219.4|6244.4|6219.4|6231.6|6206.8|0
1638144000000|2021-11-29 00:00:00|6247.1|6222.1|6240.9|6215.9|6256.9|6231.9|6240.9|6215.9|0
1638144300000|2021-11-29 00:05:00|6230.7|6205.9|6243.2|6218.2|6245.6|6220.6|6230.7|6205.9|0
1638144600000|2021-11-29 00:10:00|6246.6|6221.6|6259|6234|6262|6237|6246.6|6221.6|0
1638144900000|2021-11-29 00:15:00|6262.5|6237.5|6266.2|6241.2|6271.3|6246.3|6262.5|6237.5|0
1638145200000|2021-11-29 00:20:00|6269.4|6244.4|6272.8|6247.8|6273.2|6248.2|6263.3|6238.3|0
1638145500000|2021-11-29 00:25:00|6269.2|6244.2|6266.9|6241.9|6270.1|6245.1|6264|6239|0
1638145800000|2021-11-29 00:30:00|6263|6238|6267.7|6242.7|6273.6|6248.6|6260.7|6235.7|0
1638146100000|2021-11-29 00:35:00|6264|6239|6268.4|6243.4|6271.5|6246.5|6255.1|6230.1|0
1638146400000|2021-11-29 00:40:00|6267.9|6242.9|6262.3|6237.3|6269.9|6244.9|6262.3|6237.3|0
1638146700000|2021-11-29 00:45:00|6262|6237|6261.8|6236.8|6262|6237|6252.2|6227.2|0
1638147000000|2021-11-29 00:50:00|6261.7|6236.7|6278.9|6253.9|6278.9|6253.9|6261.7|6236.7|0
1638147300000|2021-11-29 00:55:00|6280.8|6255.8|6284.9|6259.9|6284.9|6259.9|6276.3|6251.3|0
1638147600000|2021-11-29 01:00:00|6283.1|6258.1|6290|6264.8|6290|6264.8|6278.3|6253.3|0
1638147900000|2021-11-29 01:05:00|6290.1|6264.9|6293.2|6268|6295.5|6270.3|6288.6|6263.4|0
1638148200000|2021-11-29 01:10:00|6291.7|6266.5|6293|6267.8|6293.2|6268|6285.8|6260.8|0
1638148500000|2021-11-29 01:15:00|6287|6262|6285.1|6260.1|6292.1|6266.9|6283.8|6258.8|0
1638148800000|2021-11-29 01:20:00|6281.1|6256.1|6281.4|6256.4|6281.4|6256.4|6274.2|6249.2|0
1638149100000|2021-11-29 01:25:00|6281|6256|6288.7|6263.5|6291|6265.8|6279.7|6254.7|0
1638149400000|2021-11-29 01:30:00|6289.1|6263.9|6291.7|6266.5|6291.7|6266.5|6281.4|6256.4|0
1638149700000|2021-11-29 01:35:00|6294.3|6269.1|6304.9|6279.7|6304.9|6279.7|6289|6263.8|0
1638150000000|2021-11-29 01:40:00|6300|6274.8|6305.1|6279.9|6305.3|6280.1|6300|6274.8|0
1638150300000|2021-11-29 01:45:00|6309|6283.8|6308|6282.8|6309.8|6284.6|6305|6279.8|0
1638150600000|2021-11-29 01:50:00|6306.3|6281.1|6312.5|6287.3|6312.5|6287.3|6306.3|6281.1|0
1638150900000|2021-11-29 01:55:00|6312.6|6287.4|6312.6|6287.4|6314|6288.8|6311.7|6286.5|0
1638151200000|2021-11-29 02:00:00|6311.7|6286.5|6315.1|6289.9|6317.8|6292.6|6310.8|6285.6|0
1638151500000|2021-11-29 02:05:00|6314.8|6289.6|6305.9|6280.7|6314.8|6289.6|6305.7|6280.5|0
1638151800000|2021-11-29 02:10:00|6306.4|6281.2|6307.3|6282.1|6308.2|6283|6304.6|6279.4|0
1638152100000|2021-11-29 02:15:00|6306.7|6281.5|6302.3|6277.1|6309|6283.8|6301|6275.8|0
1638152400000|2021-11-29 02:20:00|6300.7|6275.5|6301.6|6276.4|6303.1|6277.9|6299.9|6274.7|0
1638152700000|2021-11-29 02:25:00|6301|6275.8|6300.7|6275.5|6304.8|6279.6|6300.5|6275.3|0
1638153000000|2021-11-29 02:30:00|6298.5|6273.3|6309.5|6284.3|6309.5|6284.3|6298.3|6273.1|0
1638153300000|2021-11-29 02:35:00|6311|6285.8|6302.9|6277.7|6311.5|6286.3|6302.9|6277.7|0
1638153600000|2021-11-29 02:40:00|6302.5|6277.3|6305.4|6280.2|6305.4|6280.2|6301.2|6276|0
1638153900000|2021-11-29 02:45:00|6307.1|6281.9|6303.1|6277.9|6307.1|6281.9|6302.1|6276.9|0
1638154200000|2021-11-29 02:50:00|6302.5|6277.3|6303.7|6278.5|6303.7|6278.5|6301.9|6276.7|0
1638154500000|2021-11-29 02:55:00|6301.7|6276.5|6305|6279.8|6305|6279.8|6301.7|6276.5|0
1638154800000|2021-11-29 03:00:00|6305.2|6280|6303.8|6278.6|6306.3|6281.1|6303.8|6278.6|0
1638155100000|2021-11-29 03:05:00|6302.9|6277.7|6300.2|6275|6302.9|6277.7|6300|6274.8|0
1638155400000|2021-11-29 03:10:00|6301|6275.8|6300.4|6275.2|6301.9|6276.7|6299|6273.8|0
1638155700000|2021-11-29 03:15:00|6299.9|6274.7|6298.7|6273.5|6301.6|6276.4|6297.4|6272.2|0
1638156000000|2021-11-29 03:20:00|6299.1|6273.9|6303.6|6278.4|6305.9|6280.7|6299.1|6273.9|0
1638156300000|2021-11-29 03:25:00|6303.3|6278.1|6304.4|6279.2|6307.2|6282|6303.3|6278.1|0
1638156600000|2021-11-29 03:30:00|6304.7|6279.5|6307.6|6282.4|6310|6284.8|6304.7|6279.5|0
1638156900000|2021-11-29 03:35:00|6308.6|6283.4|6311.8|6286.6|6312.5|6287.3|6308.6|6283.4|0
1638157200000|2021-11-29 03:40:00|6311.5|6286.3|6315.5|6290.3|6316.6|6291.4|6311.5|6286.3|0
1638157500000|2021-11-29 03:45:00|6315.1|6289.9|6308.4|6283.2|6315.6|6290.4|6308.4|6283.2|0
1638157800000|2021-11-29 03:50:00|6307.3|6282.1|6304.3|6279.1|6309.9|6284.7|6304.3|6279.1|0
1638158100000|2021-11-29 03:55:00|6304.6|6279.4|6301.9|6276.7|6306.2|6281|6301.4|6276.2|0
1638158400000|2021-11-29 04:00:00|6301.3|6276.1|6299.8|6274.6|6302|6276.8|6296.6|6271.4|0
1638158700000|2021-11-29 04:05:00|6299.4|6274.2|6298.3|6273.1|6302.5|6277.3|6298.1|6272.9|0
1638159000000|2021-11-29 04:10:00|6297.7|6272.5|6298|6272.8|6298.7|6273.5|6295.7|6270.5|0
1638159300000|2021-11-29 04:15:00|6299|6273.8|6300.9|6275.7|6304.6|6279.4|6299|6273.8|0
1638159600000|2021-11-29 04:20:00|6299.4|6274.2|6300.9|6275.7|6301.7|6276.5|6299.4|6274.2|0
1638159900000|2021-11-29 04:25:00|6300.5|6275.3|6304.6|6279.4|6306.8|6281.6|6299.9|6274.7|0
1638160200000|2021-11-29 04:30:00|6307|6281.8|6307.3|6282.1|6307.9|6282.7|6302.6|6277.4|0
1638160500000|2021-11-29 04:35:00|6305|6279.8|6304.9|6279.7|6306|6280.8|6304.5|6279.3|0
1638160800000|2021-11-29 04:40:00|6303.8|6278.6|6306.3|6281.1|6307.8|6282.6|6303.8|6278.6|0
1638161100000|2021-11-29 04:45:00|6307.1|6281.9|6305.8|6280.6|6307.2|6282|6305.7|6280.5|0
1638161400000|2021-11-29 04:50:00|6305.1|6279.9|6298.6|6273.4|6305.1|6279.9|6298.6|6273.4|0
1638161700000|2021-11-29 04:55:00|6297.5|6272.3|6299.1|6273.9|6300.4|6275.2|6296|6270.8|0
1638227400000|2021-11-29 23:10:00|6359.7|6334.3|6359.7|6334.3|6365.7|6340.3|6353|6327.6|0
1638227700000|2021-11-29 23:15:00|6352.9|6327.5|6355.3|6329.9|6363.9|6338.5|6347.5|6322.1|0
1638228000000|2021-11-29 23:20:00|6355.8|6330.4|6359.6|6334.2|6362.8|6337.4|6351.3|6325.9|0
1638228300000|2021-11-29 23:25:00|6355.2|6329.8|6354.2|6328.8|6357.3|6331.9|6351.4|6326|0
1638228600000|2021-11-29 23:30:00|6357.1|6331.7|6357.1|6331.7|6363|6337.6|6354.9|6329.5|0
1638228900000|2021-11-29 23:35:00|6357.7|6332.3|6359.2|6333.8|6359.2|6333.8|6354|6328.6|0
1638229200000|2021-11-29 23:40:00|6360.2|6334.8|6375.3|6349.9|6375.7|6350.3|6355.8|6330.4|0
1638229500000|2021-11-29 23:45:00|6372.8|6347.4|6367.2|6341.8|6373.4|6348|6367.2|6341.8|0
1638229800000|2021-11-29 23:50:00|6365.4|6340|6381.9|6356.5|6381.9|6356.5|6365.4|6340|0
1638230100000|2021-11-29 23:55:00|6379.2|6353.8|6369.3|6343.9|6379.2|6353.8|6367.4|6342|0
1638230400000|2021-11-30 00:00:00|6370.6|6345.2|6380.9|6355.5|6380.9|6355.5|6369.8|6344.4|0
1638230700000|2021-11-30 00:05:00|6382.2|6356.8|6380.2|6354.8|6384.8|6359.4|6380.2|6354.8|0
1638231000000|2021-11-30 00:10:00|6379.5|6354.1|6374.3|6348.9|6379.7|6354.3|6373|6347.6|0
1638231300000|2021-11-30 00:15:00|6376.4|6351|6377.2|6351.8|6381|6355.6|6373.8|6348.4|0
1638231600000|2021-11-30 00:20:00|6378.8|6353.4|6383.6|6358.2|6387|6361.6|6376.5|6351.1|0
1638231900000|2021-11-30 00:25:00|6382.5|6357.1|6386.5|6361.1|6388.1|6362.5|6380.9|6355.5|0
1638232200000|2021-11-30 00:30:00|6388.5|6362.9|6395.5|6369.9|6396.1|6370.5|6388.5|6362.9|0
1638232500000|2021-11-30 00:35:00|6396.4|6370.8|6398|6372.4|6399.4|6373.8|6396.4|6370.8|0
1638232800000|2021-11-30 00:40:00|6400.9|6375.3|6392.3|6366.7|6401.4|6375.8|6390.4|6364.8|0
1638233100000|2021-11-30 00:45:00|6386.6|6361.2|6390.2|6364.6|6391|6365.4|6384.8|6359.4|0
1638233400000|2021-11-30 00:50:00|6391.6|6366|6385.8|6360.4|6397.7|6372.1|6385.8|6360.4|0
1638233700000|2021-11-30 00:55:00|6387.4|6362|6385.3|6359.9|6387.4|6362|6383.2|6357.8|0
1638234000000|2021-11-30 01:00:00|6384.6|6359.2|6381|6355.6|6385.7|6360.3|6379|6353.6|0
1638234300000|2021-11-30 01:05:00|6381.4|6356|6381.5|6356.1|6381.5|6356.1|6379.1|6353.7|0
1638234600000|2021-11-30 01:10:00|6382.5|6357.1|6383.8|6358.4|6383.8|6358.4|6379.6|6354.2|0
1638234900000|2021-11-30 01:15:00|6384.4|6359|6381.3|6355.9|6385.1|6359.7|6381.3|6355.9|0
1638235200000|2021-11-30 01:20:00|6376.9|6351.5|6381.8|6356.4|6381.8|6356.4|6371.8|6346.4|0
1638235500000|2021-11-30 01:25:00|6378.7|6353.3|6381.2|6355.8|6381.5|6356.1|6378.3|6352.9|0
1638235800000|2021-11-30 01:30:00|6380.8|6355.4|6373.3|6347.9|6381.5|6356.1|6373.3|6347.9|0
1638236100000|2021-11-30 01:35:00|6373.4|6348|6372.6|6347.2|6375.6|6350.2|6371|6345.6|0
1638236400000|2021-11-30 01:40:00|6372.2|6346.8|6371.3|6345.9|6372.6|6347.2|6371.3|6345.9|0
1638236700000|2021-11-30 01:45:00|6372.7|6347.3|6372.8|6347.4|6374.9|6349.5|6371.8|6346.4|0
1638237000000|2021-11-30 01:50:00|6373.9|6348.5|6381.4|6356|6381.4|6356|6373.9|6348.5|0
1638237300000|2021-11-30 01:55:00|6380.4|6355|6375|6349.6|6380.4|6355|6375|6349.6|0
1638237600000|2021-11-30 02:00:00|6372.2|6346.8|6371.9|6346.5|6372.7|6347.3|6370.1|6344.7|0
1638237900000|2021-11-30 02:05:00|6372|6346.6|6377.9|6352.5|6378.2|6352.8|6372|6346.6|0
1638238200000|2021-11-30 02:10:00|6377.4|6352|6375|6349.6|6377.4|6352|6372.7|6347.3|0
1638238500000|2021-11-30 02:15:00|6374.3|6348.9|6371.6|6346.2|6374.3|6348.9|6371.2|6345.8|0
1638238800000|2021-11-30 02:20:00|6372|6346.6|6368|6342.6|6372.2|6346.8|6368|6342.6|0
1638239100000|2021-11-30 02:25:00|6365.1|6339.7|6358.7|6333.3|6365.5|6340.1|6358|6332.6|0
1638239400000|2021-11-30 02:30:00|6359|6333.6|6357.2|6331.8|6360.6|6335.2|6355.9|6330.5|0
1638239700000|2021-11-30 02:35:00|6356.2|6330.8|6354.1|6328.7|6356.2|6330.8|6354|6328.6|0
1638240000000|2021-11-30 02:40:00|6355.2|6329.8|6357.5|6332.1|6358.5|6333.1|6354.4|6329|0
1638240300000|2021-11-30 02:45:00|6354.9|6329.5|6356.8|6331.4|6357.9|6332.5|6354.9|6329.5|0
1638240600000|2021-11-30 02:50:00|6356.2|6330.8|6356.7|6331.3|6358.5|6333.1|6355|6329.6|0
1638240900000|2021-11-30 02:55:00|6356.1|6330.7|6354.6|6329.2|6358.8|6333.4|6354.3|6328.9|0
1638241200000|2021-11-30 03:00:00|6354.5|6329.1|6349.4|6324|6354.5|6329.1|6349.4|6324|0
1638241500000|2021-11-30 03:05:00|6346.9|6321.5|6344.1|6318.7|6347.6|6322.2|6344|6318.6|0
1638241800000|2021-11-30 03:10:00|6345.8|6320.4|6334.8|6309.6|6345.8|6320.4|6334.8|6309.6|0
1638242100000|2021-11-30 03:15:00|6335.7|6310.5|6332.3|6307.1|6335.7|6310.5|6331.3|6306.1|0
1638242400000|2021-11-30 03:20:00|6332|6306.8|6329.2|6304|6332|6306.8|6329.1|6303.9|0
1638242700000|2021-11-30 03:25:00|6328.6|6303.4|6330.2|6305|6330.9|6305.7|6328.6|6303.4|0
1638243000000|2021-11-30 03:30:00|6331.1|6305.9|6344.6|6319.2|6348.5|6323.1|6330.8|6305.6|0
1638243300000|2021-11-30 03:35:00|6345.1|6319.7|6340.6|6315.2|6345.1|6319.7|6340.6|6315.2|0
1638243600000|2021-11-30 03:40:00|6339.8|6314.4|6342|6316.6|6342.6|6317.2|6339.7|6314.3|0
1638243900000|2021-11-30 03:45:00|6341.5|6316.1|6341.5|6316.1|6344.7|6319.3|6341.5|6316.1|0
1638244200000|2021-11-30 03:50:00|6341.2|6315.8|6340.3|6314.9|6342.9|6317.5|6340.3|6314.9|0
1638244500000|2021-11-30 03:55:00|6340.4|6315|6344.6|6319.2|6344.7|6319.3|6339.8|6314.4|0
1638244800000|2021-11-30 04:00:00|6344.7|6319.3|6342.5|6317.1|6344.7|6319.3|6339.4|6314|0
1638245100000|2021-11-30 04:05:00|6341.4|6316|6336.9|6311.7|6341.8|6316.4|6336.9|6311.7|0
1638245400000|2021-11-30 04:10:00|6337.8|6312.4|6338|6312.6|6338.7|6313.3|6336.8|6311.6|0
1638245700000|2021-11-30 04:15:00|6337.7|6312.4|6336.2|6311|6341.9|6316.5|6336.2|6311|0
1638246000000|2021-11-30 04:20:00|6335.4|6310.2|6337.5|6312.3|6338.2|6312.8|6334.7|6309.5|0
1638246300000|2021-11-30 04:25:00|6336.9|6311.7|6332.3|6307.1|6338|6312.6|6331.4|6306.2|0
1638246600000|2021-11-30 04:30:00|6331.4|6306.2|6325.4|6300.2|6331.4|6306.2|6325.4|6300.2|0
1638246900000|2021-11-30 04:35:00|6326.1|6300.9|6316.1|6290.9|6326.7|6301.5|6316|6290.8|0
1638247200000|2021-11-30 04:40:00|6319|6293.8|6312.6|6287.4|6319|6293.8|6312.6|6287.4|0
1638247500000|2021-11-30 04:45:00|6314.3|6289.1|6323.3|6298.1|6323.5|6298.3|6313.5|6288.3|0
1638247800000|2021-11-30 04:50:00|6324.6|6299.4|6324.3|6299.1|6327.5|6302.3|6322.4|6297.2|0
1638248100000|2021-11-30 04:55:00|6326.4|6301.2|6317.6|6292.4|6326.4|6301.2|6315.1|6289.9|0
1638313800000|2021-11-30 23:10:00|6262.8|6237.8|6270.6|6245.6|6273|6248|6253.5|6228.5|0
1638314100000|2021-11-30 23:15:00|6274.2|6249.2|6278.8|6253.8|6282.9|6257.9|6272.6|6247.6|0
1638314400000|2021-11-30 23:20:00|6281.7|6256.7|6281.2|6256.2|6281.7|6256.7|6277.5|6252.5|0
1638314700000|2021-11-30 23:25:00|6284.2|6259.2|6281.9|6256.9|6287.2|6262.2|6277.3|6252.3|0
1638315000000|2021-11-30 23:30:00|6283.6|6258.6|6271.3|6246.3|6283.6|6258.6|6265|6240|0
1638315300000|2021-11-30 23:35:00|6268|6243|6262.8|6237.8|6272.5|6247.5|6259.7|6234.7|0
1638315600000|2021-11-30 23:40:00|6264.7|6239.7|6257|6232|6264.7|6239.7|6254|6229|0
1638315900000|2021-11-30 23:45:00|6255.5|6230.5|6258.6|6233.6|6259.5|6234.5|6254.8|6229.8|0
1638316200000|2021-11-30 23:50:00|6252.5|6227.5|6266.2|6241.2|6266.2|6241.2|6252.5|6227.5|0
1638316500000|2021-11-30 23:55:00|6265.1|6240.1|6263.6|6238.6|6267.3|6242.3|6259.5|6234.5|0
1638316800000|2021-12-01 00:00:00|6264.2|6239.2|6282.5|6257.5|6282.5|6257.5|6264.2|6239.2|0
1638317100000|2021-12-01 00:05:00|6283.8|6258.8|6284|6259|6289.7|6264.5|6282.6|6257.6|0
1638317400000|2021-12-01 00:10:00|6282.3|6257.3|6276.4|6251.4|6283.8|6258.8|6274.1|6249.1|0
1638317700000|2021-12-01 00:15:00|6272.9|6247.9|6256|6231|6272.9|6247.9|6256|6231|0
1638318000000|2021-12-01 00:20:00|6256.4|6231.4|6246.1|6221.1|6258.2|6233.2|6244.1|6219.1|0
1638318300000|2021-12-01 00:25:00|6244.5|6219.5|6239.8|6214.8|6248.6|6223.6|6239.8|6214.8|0
1638318600000|2021-12-01 00:30:00|6238.6|6213.6|6237.5|6212.6|6252.9|6227.9|6234.5|6209.7|0
1638318900000|2021-12-01 00:35:00|6239.2|6214.2|6245|6220|6245.8|6220.8|6234.9|6210.1|0
1638319200000|2021-12-01 00:40:00|6240.4|6215.4|6242.6|6217.6|6242.6|6217.6|6238.6|6213.6|0
1638319500000|2021-12-01 00:45:00|6243.2|6218.2|6246.2|6221.2|6252.2|6227.2|6242.6|6217.6|0
1638319800000|2021-12-01 00:50:00|6247.2|6222.2|6243.3|6218.3|6248|6223|6243.3|6218.3|0
1638320100000|2021-12-01 00:55:00|6238.1|6213.1|6225.3|6200.5|6238.1|6213.1|6225.1|6200.3|0
1638320400000|2021-12-01 01:00:00|6225.5|6200.7|6223.6|6198.8|6225.5|6200.7|6216.7|6191.9|0
1638320700000|2021-12-01 01:05:00|6224.6|6199.8|6226.8|6202|6233.3|6208.5|6224.6|6199.8|0
1638321000000|2021-12-01 01:10:00|6227.8|6203|6229.2|6204.4|6230.2|6205.4|6227.3|6202.5|0
1638321300000|2021-12-01 01:15:00|6226.6|6201.8|6233.6|6208.8|6236.1|6211.3|6224.9|6200.1|0
1638321600000|2021-12-01 01:20:00|6235.5|6210.7|6242.5|6217.5|6242.5|6217.5|6235.5|6210.7|0
1638321900000|2021-12-01 01:25:00|6241.9|6216.9|6246.2|6221.2|6246.2|6221.2|6240.3|6215.3|0
1638322200000|2021-12-01 01:30:00|6245.3|6220.3|6243.8|6218.8|6246.1|6221.1|6240.8|6215.8|0
1638322500000|2021-12-01 01:35:00|6242.6|6217.6|6242.1|6217.1|6244|6219|6240|6215|0
1638322800000|2021-12-01 01:40:00|6243.9|6218.9|6242.3|6217.3|6244|6219|6239.3|6214.3|0
1638323100000|2021-12-01 01:45:00|6243.3|6218.3|6252.7|6227.7|6252.8|6227.8|6243.3|6218.3|0
1638323400000|2021-12-01 01:50:00|6253.9|6228.9|6257|6232|6257|6232|6251.3|6226.3|0
1638323700000|2021-12-01 01:55:00|6257.7|6232.7|6261.3|6236.3|6261.3|6236.3|6257.7|6232.7|0
1638324000000|2021-12-01 02:00:00|6261.2|6236.2|6269.6|6244.6|6269.6|6244.6|6261.2|6236.2|0
1638324300000|2021-12-01 02:05:00|6268.1|6243.1|6269|6244|6269.9|6244.9|6267.5|6242.5|0
1638324600000|2021-12-01 02:10:00|6268.2|6243.2|6270.8|6245.8|6271.3|6246.3|6266.5|6241.5|0
1638324900000|2021-12-01 02:15:00|6268.1|6243.1|6272.8|6247.8|6272.8|6247.8|6266.5|6241.5|0
1638325200000|2021-12-01 02:20:00|6271.7|6246.7|6275.3|6250.3|6276.3|6251.3|6271.7|6246.7|0
1638325500000|2021-12-01 02:25:00|6274.6|6249.6|6276.6|6251.6|6276.9|6251.9|6274.6|6249.6|0
1638325800000|2021-12-01 02:30:00|6275.2|6250.2|6274.4|6249.4|6278.1|6253.1|6272.8|6247.8|0
1638326100000|2021-12-01 02:35:00|6275.7|6250.7|6277.9|6252.9|6277.9|6252.9|6274.4|6249.4|0
1638326400000|2021-12-01 02:40:00|6277.4|6252.4|6278.1|6253.1|6278.2|6253.2|6275.9|6250.9|0
1638326700000|2021-12-01 02:45:00|6279.3|6254.3|6272.1|6247.1|6279.7|6254.7|6272.1|6247.1|0
1638327000000|2021-12-01 02:50:00|6269.9|6244.9|6278.8|6253.8|6278.8|6253.8|6269.9|6244.9|0
1638327300000|2021-12-01 02:55:00|6278.9|6253.9|6285.6|6260.6|6285.6|6260.6|6278.9|6253.9|0
1638327600000|2021-12-01 03:00:00|6285.7|6260.7|6281.7|6256.7|6287.4|6262.4|6281.7|6256.7|0
1638327900000|2021-12-01 03:05:00|6284.1|6259.1|6278.7|6253.7|6286.4|6261.4|6278.7|6253.7|0
1638328200000|2021-12-01 03:10:00|6277.9|6252.9|6278.2|6253.2|6278.2|6253.2|6275.8|6250.8|0
1638328500000|2021-12-01 03:15:00|6280.2|6255.2|6280.2|6255.2|6280.2|6255.2|6277.6|6252.6|0
1638328800000|2021-12-01 03:20:00|6280.9|6255.9|6270.9|6245.9|6282.7|6257.7|6270.9|6245.9|0
1638329100000|2021-12-01 03:25:00|6266|6241|6268.7|6243.7|6270.1|6245.1|6266|6241|0
1638329400000|2021-12-01 03:30:00|6269.2|6244.2|6278.3|6253.3|6278.3|6253.3|6269.2|6244.2|0
1638329700000|2021-12-01 03:35:00|6278.1|6253.1|6281|6256|6281.2|6256.2|6278.1|6253.1|0
1638330000000|2021-12-01 03:40:00|6277.3|6252.3|6255.1|6230.1|6277.3|6252.3|6255.1|6230.1|0
1638330300000|2021-12-01 03:45:00|6254.1|6229.1|6266.4|6241.4|6269.4|6244.4|6252.1|6227.1|0
1638330600000|2021-12-01 03:50:00|6263.2|6238.2|6270.9|6245.9|6271.8|6246.8|6261.7|6236.7|0
1638330900000|2021-12-01 03:55:00|6270.4|6245.4|6273.3|6248.3|6273.7|6248.7|6269.6|6244.6|0
1638331200000|2021-12-01 04:00:00|6273.8|6248.8|6276.7|6251.7|6277.1|6252.1|6273.8|6248.8|0
1638331500000|2021-12-01 04:05:00|6277|6252|6277.3|6252.3|6278.6|6253.6|6275|6250|0
1638331800000|2021-12-01 04:10:00|6277.9|6252.9|6279.1|6254.1|6279.6|6254.6|6277.6|6252.6|0
1638332100000|2021-12-01 04:15:00|6279.3|6254.3|6278.8|6253.8|6283.8|6258.8|6277.9|6252.9|0
1638332400000|2021-12-01 04:20:00|6278.3|6253.3|6279.9|6254.9|6279.9|6254.9|6275.3|6250.3|0
1638332700000|2021-12-01 04:25:00|6277.4|6252.4|6281.1|6256.1|6281.3|6256.3|6276.2|6251.2|0
1638333000000|2021-12-01 04:30:00|6280.6|6255.6|6288.6|6263.4|6289.1|6263.9|6280.6|6255.6|0
1638333300000|2021-12-01 04:35:00|6287.7|6262.5|6287.4|6262.4|6287.7|6262.5|6276.5|6251.5|0
1638333600000|2021-12-01 04:40:00|6286.8|6261.8|6292.5|6267.3|6292.5|6267.3|6286.4|6261.4|0
1638333900000|2021-12-01 04:45:00|6295.5|6270.3|6294.5|6269.3|6295.5|6270.3|6291|6265.8|0
1638334200000|2021-12-01 04:50:00|6296.5|6271.3|6297.5|6272.3|6297.8|6272.6|6294.8|6269.6|0
1638334500000|2021-12-01 04:55:00|6296.2|6271|6291|6265.8|6296.2|6271|6287.9|6262.7|0
1638400200000|2021-12-01 23:10:00|6247.3|6222.3|6257.7|6232.7|6258.9|6233.9|6246.3|6221.3|0
1638400500000|2021-12-01 23:15:00|6258.7|6233.7|6265.4|6240.4|6265.4|6240.4|6256.7|6231.7|0
1638400800000|2021-12-01 23:20:00|6261.5|6236.5|6263.6|6238.6|6267.9|6242.9|6261.5|6236.5|0
1638401100000|2021-12-01 23:25:00|6257.8|6232.8|6267.9|6242.9|6268.3|6243.3|6257.8|6232.8|0
1638401400000|2021-12-01 23:30:00|6270.6|6245.6|6276.7|6251.7|6276.7|6251.7|6268.9|6243.9|0
1638401700000|2021-12-01 23:35:00|6275.8|6250.8|6279.8|6254.8|6288.4|6263.2|6275.8|6250.8|0
1638402000000|2021-12-01 23:40:00|6279.4|6254.4|6275.4|6250.4|6282|6257|6271.2|6246.2|0
1638402300000|2021-12-01 23:45:00|6276.7|6251.7|6278.5|6253.5|6278.9|6253.9|6275.3|6250.3|0
1638402600000|2021-12-01 23:50:00|6276.3|6251.3|6287.4|6262.4|6287.4|6262.4|6276.3|6251.3|0
1638402900000|2021-12-01 23:55:00|6287.7|6262.5|6276.5|6251.5|6288.7|6263.5|6276.5|6251.5|0
1638403200000|2021-12-02 00:00:00|6278.8|6253.8|6284.3|6259.3|6284.3|6259.3|6277.3|6252.3|0
1638403500000|2021-12-02 00:05:00|6284.8|6259.8|6295|6269.8|6296.6|6271.4|6284.8|6259.8|0
1638403800000|2021-12-02 00:10:00|6292.7|6267.5|6294.6|6269.4|6294.6|6269.4|6288.6|6263.4|0
1638404100000|2021-12-02 00:15:00|6287.1|6262.1|6284.2|6259.2|6288.2|6263|6282.6|6257.6|0
1638404400000|2021-12-02 00:20:00|6282.6|6257.6|6291.2|6266|6291.2|6266|6279.9|6254.9|0
1638404700000|2021-12-02 00:25:00|6292.9|6267.7|6288.6|6263.4|6296.7|6271.5|6288.6|6263.4|0
1638405000000|2021-12-02 00:30:00|6288.1|6262.9|6290.2|6265|6291.4|6266.2|6286.7|6261.7|0
1638405300000|2021-12-02 00:35:00|6285.9|6260.9|6285.2|6260.2|6287.4|6262.4|6281.5|6256.5|0
1638405600000|2021-12-02 00:40:00|6284.6|6259.6|6276.3|6251.3|6284.6|6259.6|6276.3|6251.3|0
1638405900000|2021-12-02 00:45:00|6275.9|6250.9|6268.2|6243.2|6275.9|6250.9|6267.2|6242.2|0
1638406200000|2021-12-02 00:50:00|6268.3|6243.3|6273.3|6248.3|6275.8|6250.8|6268.3|6243.3|0
1638406500000|2021-12-02 00:55:00|6275|6250|6286.8|6261.8|6286.8|6261.8|6275|6250|0
1638406800000|2021-12-02 01:00:00|6288.6|6263.4|6293|6267.8|6293|6267.8|6287.7|6262.5|0
1638407100000|2021-12-02 01:05:00|6292.4|6267.2|6296.8|6271.6|6298.9|6273.7|6292.4|6267.2|0
1638407400000|2021-12-02 01:10:00|6296.4|6271.2|6303|6277.8|6303|6277.8|6296.4|6271.2|0
1638407700000|2021-12-02 01:15:00|6304.6|6279.4|6302.7|6277.5|6307.7|6282.5|6301.1|6275.9|0
1638408000000|2021-12-02 01:20:00|6300.3|6275.1|6300.5|6275.3|6305|6279.8|6300.3|6275.1|0
1638408300000|2021-12-02 01:25:00|6300.8|6275.6|6307.8|6282.6|6308|6282.8|6300.5|6275.3|0
1638408600000|2021-12-02 01:30:00|6305.6|6280.4|6311.1|6285.9|6311.1|6285.9|6305.6|6280.4|0
1638408900000|2021-12-02 01:35:00|6312.8|6287.6|6309.3|6284.1|6312.9|6287.7|6307.7|6282.5|0
1638409200000|2021-12-02 01:40:00|6307.3|6282.1|6309.2|6284|6309.2|6284|6303.4|6278.2|0
1638409500000|2021-12-02 01:45:00|6308.4|6283.2|6311.9|6286.7|6312.7|6287.5|6308.4|6283.2|0
1638409800000|2021-12-02 01:50:00|6311.1|6285.9|6313.6|6288.4|6313.6|6288.4|6309.9|6284.7|0
1638410100000|2021-12-02 01:55:00|6314.4|6289.2|6313.4|6288.2|6314.7|6289.5|6311.1|6285.9|0
1638410400000|2021-12-02 02:00:00|6314.4|6289.2|6314.1|6288.9|6315.6|6290.4|6311|6285.8|0
1638410700000|2021-12-02 02:05:00|6313.7|6288.5|6317.1|6291.9|6317.1|6291.9|6311.4|6286.2|0
1638411000000|2021-12-02 02:10:00|6316|6290.8|6322.2|6297|6322.2|6297|6316|6290.8|0
1638411300000|2021-12-02 02:15:00|6319.4|6294.2|6317.2|6292|6319.4|6294.2|6314.6|6289.4|0
1638411600000|2021-12-02 02:20:00|6316.9|6291.7|6319.6|6294.4|6320.2|6295|6316.9|6291.7|0
1638411900000|2021-12-02 02:25:00|6319.4|6294.2|6321.8|6296.6|6323.4|6298.2|6319.4|6294.2|0
1638412200000|2021-12-02 02:30:00|6322.2|6297|6327.5|6302.3|6327.5|6302.3|6321.4|6296.2|0
1638412500000|2021-12-02 02:35:00|6327|6301.8|6329|6303.8|6330.2|6305|6326.1|6300.9|0
1638412800000|2021-12-02 02:40:00|6327.5|6302.3|6331.1|6305.9|6331.4|6306.2|6325.9|6300.7|0
1638413100000|2021-12-02 02:45:00|6332.2|6307|6323.6|6298.4|6332.2|6307|6323.6|6298.4|0
1638413400000|2021-12-02 02:50:00|6323.5|6298.3|6324.9|6299.7|6326.6|6301.4|6323.5|6298.3|0
1638413700000|2021-12-02 02:55:00|6325.8|6300.6|6338.1|6312.7|6338.1|6312.7|6325.8|6300.6|0
1638414000000|2021-12-02 03:00:00|6338.8|6313.4|6332.2|6307|6339|6313.6|6332.2|6307|0
1638414300000|2021-12-02 03:05:00|6330.4|6305.2|6335.3|6310.1|6335.3|6310.1|6328.3|6303.1|0
1638414600000|2021-12-02 03:10:00|6334.3|6309.1|6333.5|6308.3|6334.9|6309.7|6332.5|6307.3|0
1638414900000|2021-12-02 03:15:00|6335.1|6309.9|6334.7|6309.5|6336.8|6311.6|6334.3|6309.1|0
1638415200000|2021-12-02 03:20:00|6334|6308.8|6331.6|6306.4|6336.1|6310.9|6331.3|6306.1|0
1638415500000|2021-12-02 03:25:00|6332.4|6307.2|6326.8|6301.6|6332.4|6307.2|6323.5|6298.3|0
1638415800000|2021-12-02 03:30:00|6325.8|6300.6|6314.8|6289.6|6325.8|6300.6|6314.8|6289.6|0
1638416100000|2021-12-02 03:35:00|6316.7|6291.5|6315.7|6290.5|6317.4|6292.2|6314.8|6289.6|0
1638416400000|2021-12-02 03:40:00|6315.5|6290.3|6312.2|6287|6316|6290.8|6310.2|6285|0
1638416700000|2021-12-02 03:45:00|6310.3|6285.1|6316.8|6291.6|6316.8|6291.6|6310.3|6285.1|0
1638417000000|2021-12-02 03:50:00|6314|6288.8|6316.2|6291|6316.2|6291|6313.8|6288.6|0
1638417300000|2021-12-02 03:55:00|6315.9|6290.7|6319.5|6294.3|6319.5|6294.3|6315.5|6290.3|0
1638417600000|2021-12-02 04:00:00|6318.6|6293.4|6322.5|6297.3|6323|6297.8|6318.6|6293.4|0
1638417900000|2021-12-02 04:05:00|6322.6|6297.4|6326.5|6301.3|6326.5|6301.3|6321|6295.8|0
1638418200000|2021-12-02 04:10:00|6325.8|6300.6|6331.5|6306.3|6331.5|6306.3|6324.5|6299.3|0
1638418500000|2021-12-02 04:15:00|6331.2|6306|6329.1|6303.9|6332|6306.8|6329.1|6303.9|0
1638418800000|2021-12-02 04:20:00|6329.2|6304|6328.5|6303.3|6329.4|6304.2|6327.2|6302|0
1638419100000|2021-12-02 04:25:00|6328.4|6303.2|6328.7|6303.5|6329.2|6304|6326.7|6301.5|0
1638419400000|2021-12-02 04:30:00|6328.5|6303.3|6330.3|6305.1|6331.1|6305.9|6325.9|6300.7|0
1638419700000|2021-12-02 04:35:00|6332|6306.8|6330.9|6305.7|6332|6306.8|6327.4|6302.2|0
1638420000000|2021-12-02 04:40:00|6331.6|6306.4|6328.2|6303|6331.7|6306.5|6328.2|6303|0
1638420300000|2021-12-02 04:45:00|6328.7|6303.5|6326.4|6301.2|6328.8|6303.6|6325.5|6300.3|0
1638420600000|2021-12-02 04:50:00|6325.9|6300.7|6325|6299.8|6326|6300.8|6322.7|6297.5|0
1638420900000|2021-12-02 04:55:00|6325.2|6300|6325.4|6300.2|6325.4|6300.2|6321.4|6296.2|0
1638486600000|2021-12-02 23:10:00|6369.8|6344.4|6347.9|6322.5|6369.8|6344.4|6347.9|6322.5|0
1638486900000|2021-12-02 23:15:00|6348.7|6323.3|6340.8|6315.4|6354.7|6329.3|6340.4|6315|0
1638487200000|2021-12-02 23:20:00|6347.5|6322.1|6349.3|6323.9|6360.6|6335.2|6347.5|6322.1|0
1638487500000|2021-12-02 23:25:00|6349.6|6324.2|6337.5|6312.3|6349.6|6324.2|6336.2|6311|0
1638487800000|2021-12-02 23:30:00|6337.9|6312.5|6352.6|6327.2|6352.6|6327.2|6337.9|6312.5|0
1638488100000|2021-12-02 23:35:00|6351.2|6325.8|6361.8|6336.4|6361.8|6336.4|6351.2|6325.8|0
1638488400000|2021-12-02 23:40:00|6358.9|6333.5|6354.1|6328.7|6359.2|6333.8|6354.1|6328.7|0
1638488700000|2021-12-02 23:45:00|6355.2|6329.8|6364.6|6339.2|6366.7|6341.3|6355.2|6329.8|0
1638489000000|2021-12-02 23:50:00|6364.1|6338.7|6369.9|6344.5|6371.8|6346.4|6364.1|6338.7|0
1638489300000|2021-12-02 23:55:00|6367.5|6342.1|6357.4|6332|6367.5|6342.1|6355.7|6330.3|0
1638489600000|2021-12-03 00:00:00|6358|6332.6|6351.3|6325.9|6358|6332.6|6348.6|6323.2|0
1638489900000|2021-12-03 00:05:00|6355.5|6330.1|6354.7|6329.3|6356.4|6331|6353.2|6327.8|0
1638490200000|2021-12-03 00:10:00|6355.1|6329.7|6355.6|6330.2|6355.6|6330.2|6349.2|6323.8|0
1638490500000|2021-12-03 00:15:00|6356.8|6331.4|6359.7|6334.3|6361.3|6335.9|6354|6328.6|0
1638490800000|2021-12-03 00:20:00|6361.1|6335.7|6355.9|6330.5|6361.1|6335.7|6353.5|6328.1|0
1638491100000|2021-12-03 00:25:00|6356.8|6331.4|6358.7|6333.3|6360|6334.6|6353.4|6328|0
1638491400000|2021-12-03 00:30:00|6359|6333.6|6365.9|6340.5|6366|6340.6|6359|6333.6|0
1638491700000|2021-12-03 00:35:00|6364.8|6339.4|6364.5|6339.1|6367.7|6342.3|6361.8|6336.4|0
1638492000000|2021-12-03 00:40:00|6362.2|6336.8|6367.8|6342.4|6367.8|6342.4|6361.7|6336.3|0
1638492300000|2021-12-03 00:45:00|6367.1|6341.7|6368.6|6343.2|6372.1|6346.7|6367.1|6341.7|0
1638492600000|2021-12-03 00:50:00|6365.8|6340.4|6353.5|6328.1|6367.2|6341.8|6353.5|6328.1|0
1638492900000|2021-12-03 00:55:00|6350.2|6324.8|6359.2|6333.8|6360|6334.6|6350.2|6324.8|0
1638493200000|2021-12-03 01:00:00|6360|6334.6|6359.1|6333.7|6360.3|6334.9|6355.9|6330.5|0
1638493500000|2021-12-03 01:05:00|6359.2|6333.8|6363.5|6338.1|6363.5|6338.1|6359.2|6333.8|0
1638493800000|2021-12-03 01:10:00|6364.9|6339.5|6362|6336.6|6364.9|6339.5|6361.1|6335.7|0
1638494100000|2021-12-03 01:15:00|6362.2|6336.8|6368.2|6342.8|6370.2|6344.8|6362.2|6336.8|0
1638494400000|2021-12-03 01:20:00|6367.3|6341.9|6366.5|6341.1|6368.9|6343.5|6365.5|6340.1|0
1638494700000|2021-12-03 01:25:00|6365.8|6340.4|6366.9|6341.5|6368.1|6342.7|6365.6|6340.2|0
1638495000000|2021-12-03 01:30:00|6365.8|6340.4|6359.9|6334.5|6365.8|6340.4|6357.8|6332.4|0
1638495300000|2021-12-03 01:35:00|6359.4|6334|6347.6|6322.2|6359.4|6334|6347.6|6322.2|0
1638495600000|2021-12-03 01:40:00|6348.8|6323.4|6345.7|6320.3|6348.8|6323.4|6342.6|6317.2|0
1638495900000|2021-12-03 01:45:00|6346.4|6321|6347.2|6321.8|6350.8|6325.4|6344|6318.6|0
1638496200000|2021-12-03 01:50:00|6345.2|6319.8|6346.8|6321.4|6348|6322.6|6345.2|6319.8|0
1638496500000|2021-12-03 01:55:00|6347.7|6322.3|6348.3|6322.9|6351.3|6325.9|6347.7|6322.3|0
1638496800000|2021-12-03 02:00:00|6349|6323.6|6350.8|6325.4|6352.4|6327|6347.4|6322|0
1638497100000|2021-12-03 02:05:00|6350.7|6325.3|6347.5|6322.1|6351.1|6325.7|6344.9|6319.5|0
1638497400000|2021-12-03 02:10:00|6345.8|6320.4|6349.9|6324.5|6350.6|6325.2|6345.8|6320.4|0
1638497700000|2021-12-03 02:15:00|6350.3|6324.9|6347.8|6322.4|6350.3|6324.9|6346|6320.6|0
1638498000000|2021-12-03 02:20:00|6348.4|6323|6347.1|6321.7|6349.2|6323.8|6347.1|6321.7|0
1638498300000|2021-12-03 02:25:00|6346.9|6321.5|6344.4|6319|6349.3|6323.9|6342.6|6317.2|0
1638498600000|2021-12-03 02:30:00|6345.4|6320|6343|6317.6|6345.4|6320|6342.6|6317.2|0
1638498900000|2021-12-03 02:35:00|6341.5|6316.1|6343|6317.6|6344.1|6318.7|6341.5|6316.1|0
1638499200000|2021-12-03 02:40:00|6341.2|6315.8|6342.5|6317.1|6342.5|6317.1|6341.2|6315.8|0
1638499500000|2021-12-03 02:45:00|6340.8|6315.4|6348.4|6323|6349.5|6324.1|6340.8|6315.4|0
1638499800000|2021-12-03 02:50:00|6348.7|6323.3|6347.2|6321.8|6349.8|6324.4|6347.2|6321.8|0
1638500100000|2021-12-03 02:55:00|6347.7|6322.3|6353.7|6328.3|6353.7|6328.3|6347.7|6322.3|0
1638500400000|2021-12-03 03:00:00|6353.2|6327.8|6356.4|6331|6357.1|6331.7|6353.2|6327.8|0
1638500700000|2021-12-03 03:05:00|6356.7|6331.3|6358.7|6333.3|6361.3|6335.9|6356.7|6331.3|0
1638501000000|2021-12-03 03:10:00|6358.3|6332.9|6359.6|6334.2|6359.6|6334.2|6355.7|6330.3|0
1638501300000|2021-12-03 03:15:00|6359.3|6333.9|6362.6|6337.2|6362.7|6337.3|6359.3|6333.9|0
1638501600000|2021-12-03 03:20:00|6362.8|6337.4|6359.4|6334|6363.4|6338|6359.3|6333.9|0
1638501900000|2021-12-03 03:25:00|6360.3|6334.9|6362.2|6336.8|6362.2|6336.8|6360.3|6334.9|0
1638502200000|2021-12-03 03:30:00|6361.8|6336.4|6362.1|6336.7|6365.2|6339.8|6361.8|6336.4|0
1638502500000|2021-12-03 03:35:00|6362.6|6337.2|6371.5|6346.1|6372.9|6347.5|6362.6|6337.2|0
1638502800000|2021-12-03 03:40:00|6372.3|6346.9|6371.3|6345.9|6373.8|6348.4|6371|6345.6|0
1638503100000|2021-12-03 03:45:00|6371.9|6346.5|6374.3|6348.9|6374.3|6348.9|6371.5|6346.1|0
1638503400000|2021-12-03 03:50:00|6375.1|6349.7|6376.9|6351.5|6378.6|6353.2|6372.9|6347.5|0
1638503700000|2021-12-03 03:55:00|6375.8|6350.4|6370.3|6344.9|6375.8|6350.4|6370.3|6344.9|0
1638504000000|2021-12-03 04:00:00|6370.6|6345.2|6376.7|6351.3|6378.7|6353.3|6370.6|6345.2|0
1638504300000|2021-12-03 04:05:00|6377.2|6351.8|6378.1|6352.7|6379.1|6353.7|6376.9|6351.5|0
1638504600000|2021-12-03 04:10:00|6379.3|6353.9|6380.6|6355.2|6380.6|6355.2|6379|6353.6|0
1638504900000|2021-12-03 04:15:00|6380.5|6355.1|6380.7|6355.3|6381.6|6356.2|6380.3|6354.9|0
1638505200000|2021-12-03 04:20:00|6380.3|6354.9|6380.2|6354.8|6381.8|6356.4|6379.5|6354.1|0
1638505500000|2021-12-03 04:25:00|6380.3|6354.9|6384.5|6359.1|6384.5|6359.1|6380.3|6354.9|0
1638505800000|2021-12-03 04:30:00|6383.7|6358.3|6384.3|6358.9|6387|6361.6|6383.7|6358.3|0
1638506100000|2021-12-03 04:35:00|6383.1|6357.7|6379.4|6354|6385.7|6360.3|6379.4|6354|0
1638506400000|2021-12-03 04:40:00|6380.6|6355.2|6383.7|6358.3|6384.3|6358.9|6379.7|6354.3|0
1638506700000|2021-12-03 04:45:00|6384.3|6358.9|6381.5|6356.1|6384.6|6359.2|6381.5|6356.1|0
1638507000000|2021-12-03 04:50:00|6380.7|6355.3|6381.8|6356.4|6381.8|6356.4|6376.9|6351.5|0
1638507300000|2021-12-03 04:55:00|6381.6|6356.2|6381|6355.6|6382.6|6357.2|6379.9|6354.5|0
1638745800000|2021-12-05 23:10:00|6391.8|6366.2|6365.1|6339.7|6391.8|6366.2|6365.1|6339.7|0
1638746100000|2021-12-05 23:15:00|6358.3|6332.9|6357.7|6332.3|6362.4|6337|6352.9|6327.5|0
1638746400000|2021-12-05 23:20:00|6359.1|6333.7|6364.6|6339.2|6370.3|6344.9|6358.9|6333.5|0
1638746700000|2021-12-05 23:25:00|6363.1|6337.7|6367.3|6341.9|6367.3|6341.9|6355.8|6330.4|0
1638747000000|2021-12-05 23:30:00|6370.1|6344.7|6377.4|6352|6378.5|6353.1|6368.4|6343|0
1638747300000|2021-12-05 23:35:00|6376.9|6351.5|6374|6348.6|6381.8|6356.4|6374|6348.6|0
1638747600000|2021-12-05 23:40:00|6373.9|6348.5|6373.3|6347.9|6379.2|6353.8|6373.3|6347.9|0
1638747900000|2021-12-05 23:45:00|6374.6|6349.2|6377.1|6351.7|6379.2|6353.8|6374.6|6349.2|0
1638748200000|2021-12-05 23:50:00|6376.3|6350.9|6378.9|6353.5|6379.8|6354.4|6373.8|6348.4|0
1638748500000|2021-12-05 23:55:00|6378.6|6353.2|6378.6|6353.2|6382.5|6357.1|6378.6|6353.2|0
1638748800000|2021-12-06 00:00:00|6377.9|6352.5|6376|6350.6|6379.8|6354.4|6376|6350.6|0
1638749100000|2021-12-06 00:05:00|6377.7|6352.3|6382|6356.6|6382.7|6357.3|6377.7|6352.3|0
1638749400000|2021-12-06 00:10:00|6382.2|6356.8|6367.6|6342.2|6383.2|6357.8|6367.6|6342.2|0
1638749700000|2021-12-06 00:15:00|6366.5|6341.1|6359.9|6334.5|6366.5|6341.1|6359.1|6333.7|0
1638750000000|2021-12-06 00:20:00|6362.7|6337.3|6358.6|6333.2|6367.9|6342.5|6358.6|6333.2|0
1638750300000|2021-12-06 00:25:00|6359.2|6333.8|6364.4|6339|6364.4|6339|6358.3|6332.9|0
1638750600000|2021-12-06 00:30:00|6364.9|6339.5|6368.7|6343.3|6370.9|6345.5|6364.9|6339.5|0
1638750900000|2021-12-06 00:35:00|6367.1|6341.7|6366|6340.6|6370.2|6344.8|6366|6340.6|0
1638751200000|2021-12-06 00:40:00|6364.7|6339.3|6367.6|6342.2|6367.6|6342.2|6364.1|6338.7|0
1638751500000|2021-12-06 00:45:00|6369.5|6344.1|6368.9|6343.5|6370.8|6345.4|6366.7|6341.3|0
1638751800000|2021-12-06 00:50:00|6367.8|6342.4|6366.9|6341.5|6367.8|6342.4|6365.2|6339.8|0
1638752100000|2021-12-06 00:55:00|6369|6343.6|6369.8|6344.4|6371.5|6346.1|6367.3|6341.9|0
1638752400000|2021-12-06 01:00:00|6369.3|6343.9|6362.2|6336.8|6370.2|6344.8|6360.6|6335.2|0
1638752700000|2021-12-06 01:05:00|6360.2|6334.8|6366.3|6340.9|6366.3|6340.9|6359.9|6334.5|0
1638753000000|2021-12-06 01:10:00|6367.6|6342.2|6366.5|6341.1|6372.8|6347.4|6366.5|6341.1|0
1638753300000|2021-12-06 01:15:00|6367.4|6342|6363.3|6337.9|6369|6343.6|6361.6|6336.2|0
1638753600000|2021-12-06 01:20:00|6364.9|6339.5|6368.4|6343|6371.5|6346.1|6364.9|6339.5|0
1638753900000|2021-12-06 01:25:00|6368.1|6342.7|6366.1|6340.7|6368.9|6343.5|6364.7|6339.3|0
1638754200000|2021-12-06 01:30:00|6366|6340.6|6363.1|6337.7|6368.8|6343.4|6361.7|6336.3|0
1638754500000|2021-12-06 01:35:00|6362.3|6336.9|6362.1|6336.7|6363.3|6337.9|6357.2|6331.8|0
1638754800000|2021-12-06 01:40:00|6361|6335.6|6360.8|6335.4|6365.8|6340.4|6360.8|6335.4|0
1638755100000|2021-12-06 01:45:00|6364.5|6339.1|6370.4|6345|6370.9|6345.5|6364.5|6339.1|0
1638755400000|2021-12-06 01:50:00|6371.3|6345.9|6368.7|6343.3|6372.4|6347|6368.7|6343.3|0
1638755700000|2021-12-06 01:55:00|6369.1|6343.7|6365|6339.6|6369.2|6343.8|6363.3|6337.9|0
1638756000000|2021-12-06 02:00:00|6366|6340.6|6366.6|6341.2|6367.5|6342.1|6364.6|6339.2|0
1638756300000|2021-12-06 02:05:00|6363.6|6338.2|6359.5|6334.1|6363.6|6338.2|6359.5|6334.1|0
1638756600000|2021-12-06 02:10:00|6358.3|6332.9|6362.5|6337.1|6362.5|6337.1|6358.1|6332.7|0
1638756900000|2021-12-06 02:15:00|6362.4|6337|6362.1|6336.7|6363.9|6338.5|6361.1|6335.7|0
1638757200000|2021-12-06 02:20:00|6362.5|6337.1|6359.6|6334.2|6363.6|6338.2|6358.3|6332.9|0
1638757500000|2021-12-06 02:25:00|6360.2|6334.8|6357.6|6332.2|6360.5|6335.1|6357.6|6332.2|0
1638757800000|2021-12-06 02:30:00|6357.3|6331.9|6357.4|6332|6357.5|6332.1|6355.4|6330|0
1638758100000|2021-12-06 02:35:00|6358|6332.6|6362.2|6336.8|6362.7|6337.3|6358|6332.6|0
1638758400000|2021-12-06 02:40:00|6360.8|6335.4|6358.9|6333.5|6363|6337.6|6358.9|6333.5|0
1638758700000|2021-12-06 02:45:00|6359.5|6334.1|6359|6333.6|6361.3|6335.9|6359|6333.6|0
1638759000000|2021-12-06 02:50:00|6359.6|6334.2|6360.3|6334.9|6361.3|6335.9|6359.6|6334.2|0
1638759300000|2021-12-06 02:55:00|6362.6|6337.2|6364.5|6339.1|6364.8|6339.4|6362.6|6337.2|0
1638759600000|2021-12-06 03:00:00|6364.9|6339.5|6361.2|6335.8|6366.4|6341|6360.6|6335.2|0
1638759900000|2021-12-06 03:05:00|6361.4|6336|6365.7|6340.3|6366.6|6341.2|6361.4|6336|0
1638760200000|2021-12-06 03:10:00|6365.8|6340.4|6366.2|6340.8|6366.8|6341.4|6365|6339.6|0
1638760500000|2021-12-06 03:15:00|6366.5|6341.1|6371.8|6346.4|6371.8|6346.4|6366.1|6340.7|0
1638760800000|2021-12-06 03:20:00|6371|6345.6|6380.8|6355.4|6380.8|6355.4|6371|6345.6|0
1638761100000|2021-12-06 03:25:00|6380.1|6354.7|6376.1|6350.7|6380.1|6354.7|6375.4|6350|0
1638761400000|2021-12-06 03:30:00|6375.4|6350|6373.8|6348.4|6376|6350.6|6373.8|6348.4|0
1638761700000|2021-12-06 03:35:00|6373.7|6348.3|6372.6|6347.2|6373.8|6348.4|6370.6|6345.2|0
1638762000000|2021-12-06 03:40:00|6372.5|6347.1|6368.6|6343.2|6372.6|6347.2|6368.6|6343.2|0
1638762300000|2021-12-06 03:45:00|6368|6342.6|6368.2|6342.8|6370.2|6344.8|6368|6342.6|0
1638762600000|2021-12-06 03:50:00|6366.1|6340.7|6364.2|6338.8|6368.3|6342.9|6362.7|6337.3|0
1638762900000|2021-12-06 03:55:00|6364.5|6339.1|6361.5|6336.1|6366.6|6341.2|6361.5|6336.1|0
1638763200000|2021-12-06 04:00:00|6360.3|6334.9|6364.5|6339.1|6364.5|6339.1|6360.3|6334.9|0
1638763500000|2021-12-06 04:05:00|6367.6|6342.2|6370.5|6345.1|6370.5|6345.1|6366.6|6341.2|0
1638763800000|2021-12-06 04:10:00|6369.9|6344.5|6371.3|6345.9|6371.3|6345.9|6368.5|6343.1|0
1638764100000|2021-12-06 04:15:00|6372.6|6347.2|6377.7|6352.3|6377.7|6352.3|6371.9|6346.5|0
1638764400000|2021-12-06 04:20:00|6377.8|6352.4|6381.9|6356.5|6381.9|6356.5|6377.8|6352.4|0
1638764700000|2021-12-06 04:25:00|6383|6357.6|6385.3|6359.9|6385.4|6360|6382.6|6357.2|0
1638765000000|2021-12-06 04:30:00|6384.9|6359.5|6389.7|6364.1|6392.9|6367.3|6384.9|6359.5|0
1638765300000|2021-12-06 04:35:00|6390.8|6365.2|6390.7|6365.1|6392.6|6367|6390.7|6365.1|0
1638765600000|2021-12-06 04:40:00|6389.9|6364.3|6393.4|6367.8|6393.7|6368.1|6388.8|6363.2|0
1638765900000|2021-12-06 04:45:00|6397.5|6371.9|6398.3|6372.7|6398.3|6372.7|6394|6368.4|0
1638766200000|2021-12-06 04:50:00|6400.3|6374.7|6394.8|6369.2|6400.6|6375|6394|6368.4|0
1638766500000|2021-12-06 04:55:00|6394.7|6369.1|6393|6367.4|6400.6|6375|6393|6367.4|0
1638832200000|2021-12-06 23:10:00|6433.7|6408.1|6418.3|6392.7|6433.7|6408.1|6418.3|6392.7|0
1638832500000|2021-12-06 23:15:00|6417.2|6391.6|6411.2|6385.6|6417.6|6392|6411.2|6385.6|0
1638832800000|2021-12-06 23:20:00|6408.2|6382.6|6411.6|6386|6415.9|6390.3|6408.2|6382.6|0
1638833100000|2021-12-06 23:25:00|6412.2|6386.6|6418.4|6392.8|6418.4|6392.8|6411.2|6385.6|0
1638833400000|2021-12-06 23:30:00|6415.1|6389.5|6412.4|6386.8|6418.6|6393|6411.8|6386.2|0
1638833700000|2021-12-06 23:35:00|6412.1|6386.5|6413.6|6388|6414.4|6388.8|6409.8|6384.2|0
1638834000000|2021-12-06 23:40:00|6414.2|6388.6|6414.7|6389.1|6418.8|6393.2|6413.9|6388.3|0
1638834300000|2021-12-06 23:45:00|6416.4|6390.8|6419.6|6394|6422.9|6397.3|6416.4|6390.8|0
1638834600000|2021-12-06 23:50:00|6418.6|6393|6404.5|6378.9|6418.7|6393.1|6404.5|6378.9|0
1638834900000|2021-12-06 23:55:00|6405.7|6380.1|6405.2|6379.6|6406.9|6381.3|6401|6375.4|0
1638835200000|2021-12-07 00:00:00|6403.2|6377.6|6388.7|6363.1|6403.2|6377.6|6385|6359.6|0
1638835500000|2021-12-07 00:05:00|6389.8|6364.2|6395.2|6369.6|6395.2|6369.6|6388.9|6363.3|0
1638835800000|2021-12-07 00:10:00|6395.9|6370.3|6397.8|6372.2|6402.9|6377.3|6395.9|6370.3|0
1638836100000|2021-12-07 00:15:00|6398|6372.4|6401.5|6375.9|6401.5|6375.9|6395|6369.4|0
1638836400000|2021-12-07 00:20:00|6404.2|6378.6|6409|6383.4|6409|6383.4|6404.2|6378.6|0
1638836700000|2021-12-07 00:25:00|6407|6381.4|6404.8|6379.2|6408.5|6382.9|6404.8|6379.2|0
1638837000000|2021-12-07 00:30:00|6402.8|6377.2|6398.1|6372.5|6402.8|6377.2|6397.4|6371.8|0
1638837300000|2021-12-07 00:35:00|6397.9|6372.3|6395.5|6369.9|6401.8|6376.2|6391.7|6366.1|0
1638837600000|2021-12-07 00:40:00|6395.9|6370.3|6401.7|6376.1|6404.2|6378.6|6394.7|6369.1|0
1638837900000|2021-12-07 00:45:00|6401.3|6375.7|6399.4|6373.8|6402.8|6377.2|6396.2|6370.6|0
1638838200000|2021-12-07 00:50:00|6399.1|6373.5|6406.7|6381.1|6408|6382.4|6399.1|6373.5|0
1638838500000|2021-12-07 00:55:00|6406.3|6380.7|6407.1|6381.5|6412.4|6386.8|6404.6|6379|0
1638838800000|2021-12-07 01:00:00|6406.7|6381.1|6413|6387.4|6413|6387.4|6406.6|6381|0
1638839100000|2021-12-07 01:05:00|6412.8|6387.2|6410|6384.4|6412.8|6387.2|6409.1|6383.5|0
1638839400000|2021-12-07 01:10:00|6409.9|6384.3|6418.4|6392.8|6418.4|6392.8|6409.9|6384.3|0
1638839700000|2021-12-07 01:15:00|6418.8|6393.2|6417.3|6391.7|6418.8|6393.2|6416.6|6391|0
1638840000000|2021-12-07 01:20:00|6417.1|6391.5|6417.4|6391.8|6420.1|6394.5|6417.1|6391.5|0
1638840300000|2021-12-07 01:25:00|6415.5|6389.9|6408.4|6382.8|6415.8|6390.2|6408.4|6382.8|0
1638840600000|2021-12-07 01:30:00|6407.2|6381.6|6402.9|6377.3|6407.2|6381.6|6402|6376.4|0
1638840900000|2021-12-07 01:35:00|6403.9|6378.3|6412.6|6387|6412.6|6387|6403.9|6378.3|0
1638841200000|2021-12-07 01:40:00|6412.1|6386.5|6409.3|6383.7|6413.7|6388.1|6409.3|6383.7|0
1638841500000|2021-12-07 01:45:00|6407.4|6381.8|6409.4|6383.8|6410.5|6384.9|6407.4|6381.8|0
1638841800000|2021-12-07 01:50:00|6409|6383.4|6412.7|6387.1|6413.3|6387.7|6405.6|6380|0
1638842100000|2021-12-07 01:55:00|6413|6387.4|6407.1|6381.5|6414|6388.4|6407.1|6381.5|0
1638842400000|2021-12-07 02:00:00|6406.3|6380.7|6403|6377.4|6409.6|6384|6401.5|6375.9|0
1638842700000|2021-12-07 02:05:00|6400.2|6374.6|6400.9|6375.3|6404|6378.4|6399.8|6374.2|0
1638843000000|2021-12-07 02:10:00|6401.9|6376.3|6398.6|6373|6401.9|6376.3|6398.5|6372.9|0
1638843300000|2021-12-07 02:15:00|6396.9|6371.3|6403.8|6378.2|6403.8|6378.2|6394.8|6369.2|0
1638843600000|2021-12-07 02:20:00|6404.1|6378.5|6404|6378.4|6405.1|6379.5|6401.8|6376.2|0
1638843900000|2021-12-07 02:25:00|6405.6|6380|6403.3|6377.7|6406.1|6380.5|6403.3|6377.7|0
1638844200000|2021-12-07 02:30:00|6404.2|6378.6|6396.4|6370.8|6404.2|6378.6|6396.4|6370.8|0
1638844500000|2021-12-07 02:35:00|6395.4|6369.8|6397.1|6371.5|6399.8|6374.2|6395.4|6369.8|0
1638844800000|2021-12-07 02:40:00|6395.9|6370.3|6395.4|6369.8|6398.8|6373.2|6395.4|6369.8|0
1638845100000|2021-12-07 02:45:00|6395.6|6370|6396.1|6370.5|6396.4|6370.8|6394.3|6368.7|0
1638845400000|2021-12-07 02:50:00|6397.1|6371.5|6393|6367.4|6397.1|6371.5|6393|6367.4|0
1638845700000|2021-12-07 02:55:00|6392.7|6367.1|6388.8|6363.2|6392.7|6367.1|6388.8|6363.2|0
1638846000000|2021-12-07 03:00:00|6389.2|6363.6|6386.6|6361.2|6389.8|6364.2|6386.5|6361.1|0
1638846300000|2021-12-07 03:05:00|6387.3|6361.9|6389.1|6363.5|6390.8|6365.2|6387.3|6361.9|0
1638846600000|2021-12-07 03:10:00|6388.9|6363.3|6390.4|6364.8|6390.4|6364.8|6388.2|6362.6|0
1638846900000|2021-12-07 03:15:00|6388.4|6362.8|6391.7|6366.1|6391.7|6366.1|6388.4|6362.8|0
1638847200000|2021-12-07 03:20:00|6392.8|6367.2|6396.6|6371|6397.3|6371.7|6392.8|6367.2|0
1638847500000|2021-12-07 03:25:00|6396.4|6370.8|6391.7|6366.1|6396.9|6371.3|6391.7|6366.1|0
1638847800000|2021-12-07 03:30:00|6390.2|6364.6|6393.6|6368|6396|6370.4|6388.8|6363.2|0
1638848100000|2021-12-07 03:35:00|6392.8|6367.2|6398.1|6372.5|6398.1|6372.5|6392.7|6367.1|0
1638848400000|2021-12-07 03:40:00|6399.7|6374.1|6405|6379.4|6405.3|6379.7|6399.7|6374.1|0
1638848700000|2021-12-07 03:45:00|6404.1|6378.5|6401.7|6376.1|6405.6|6380|6401.7|6376.1|0
1638849000000|2021-12-07 03:50:00|6401.3|6375.7|6395.7|6370.1|6401.3|6375.7|6395.1|6369.5|0
1638849300000|2021-12-07 03:55:00|6395.5|6369.9|6400.9|6375.3|6402.2|6376.6|6395.5|6369.9|0
1638849600000|2021-12-07 04:00:00|6400.7|6375.1|6409.3|6383.7|6410|6384.4|6400.7|6375.1|0
1638849900000|2021-12-07 04:05:00|6410.6|6385|6416.7|6391.1|6416.7|6391.1|6410.2|6384.6|0
1638850200000|2021-12-07 04:10:00|6414.9|6389.3|6425.3|6399.7|6425.3|6399.7|6414.8|6389.2|0
1638850500000|2021-12-07 04:15:00|6425.1|6399.5|6424|6398.4|6425.3|6399.7|6422.7|6397.1|0
1638850800000|2021-12-07 04:20:00|6425.4|6399.8|6428.7|6403.1|6429.8|6404.2|6424|6398.4|0
1638851100000|2021-12-07 04:25:00|6434|6408.4|6430.9|6405.3|6435|6409.4|6429.4|6403.8|0
1638851400000|2021-12-07 04:30:00|6431.4|6405.8|6436.1|6410.5|6436.1|6410.5|6431.4|6405.8|0
1638851700000|2021-12-07 04:35:00|6439.7|6413.9|6434.4|6408.8|6439.7|6413.9|6432.5|6406.9|0
1638852000000|2021-12-07 04:40:00|6432.3|6406.7|6438.3|6412.5|6438.3|6412.5|6431.2|6405.6|0
1638852300000|2021-12-07 04:45:00|6437.1|6411.5|6432.9|6407.3|6437.7|6412.1|6432.9|6407.3|0
1638852600000|2021-12-07 04:50:00|6433|6407.4|6427.7|6402.1|6433|6407.4|6423.7|6398.1|0
1638852900000|2021-12-07 04:55:00|6427.5|6401.9|6426.2|6400.6|6427.6|6402|6424.3|6398.7|0
1638918600000|2021-12-07 23:10:00|6442.5|6416.7|6436.5|6410.9|6442.6|6416.8|6434.5|6408.9|0
1638918900000|2021-12-07 23:15:00|6436|6410.4|6438.8|6413|6440.7|6414.9|6432.6|6407|0
1638919200000|2021-12-07 23:20:00|6438.4|6412.6|6419|6393.4|6438.4|6412.6|6417.7|6392.1|0
1638919500000|2021-12-07 23:25:00|6417.5|6391.9|6423.5|6397.9|6423.5|6397.9|6411.1|6385.5|0
1638919800000|2021-12-07 23:30:00|6421.3|6395.7|6421.3|6395.7|6421.7|6396.1|6416.5|6390.9|0
1638920100000|2021-12-07 23:35:00|6421.1|6395.5|6422.2|6396.6|6422.2|6396.6|6416.7|6391.1|0
1638920400000|2021-12-07 23:40:00|6422.9|6397.3|6431.5|6405.9|6432.5|6406.9|6422.9|6397.3|0
1638920700000|2021-12-07 23:45:00|6431.4|6405.8|6429.5|6403.9|6431.4|6405.8|6421.7|6396.1|0
1638921000000|2021-12-07 23:50:00|6430.2|6404.6|6427.6|6402|6430.2|6404.6|6425.1|6399.5|0
1638921300000|2021-12-07 23:55:00|6427|6401.4|6420.6|6395|6431|6405.4|6420.6|6395|0
1638921600000|2021-12-08 00:00:00|6424.7|6399.1|6415.9|6390.3|6424.7|6399.1|6412.4|6386.8|0
1638921900000|2021-12-08 00:05:00|6420.6|6395|6419.7|6394.1|6422.7|6397.1|6416.7|6391.1|0
1638922200000|2021-12-08 00:10:00|6420.2|6394.6|6425.2|6399.6|6425.7|6400.1|6420.1|6394.5|0
1638922500000|2021-12-08 00:15:00|6426.2|6400.6|6425.2|6399.6|6427.9|6402.3|6424.2|6398.6|0
1638922800000|2021-12-08 00:20:00|6425.8|6400.2|6424.6|6399|6427.9|6402.3|6423.3|6397.7|0
1638923100000|2021-12-08 00:25:00|6427.3|6401.7|6430.3|6404.7|6433|6407.4|6427.3|6401.7|0
1638923400000|2021-12-08 00:30:00|6431.7|6406.1|6426.1|6400.5|6431.7|6406.1|6424.2|6398.6|0
1638923700000|2021-12-08 00:35:00|6426.2|6400.6|6427.5|6401.9|6427.5|6401.9|6423.6|6398|0
1638924000000|2021-12-08 00:40:00|6426.4|6400.8|6433.1|6407.5|6433.1|6407.5|6426.1|6400.5|0
1638924300000|2021-12-08 00:45:00|6433|6407.4|6426.1|6400.5|6433|6407.4|6426.1|6400.5|0
1638924600000|2021-12-08 00:50:00|6426.4|6400.8|6440.4|6414.6|6440.5|6414.7|6426.4|6400.8|0
1638924900000|2021-12-08 00:55:00|6440.7|6414.9|6450.3|6424.5|6453.4|6427.6|6440.7|6414.9|0
1638925200000|2021-12-08 01:00:00|6452.2|6426.4|6442.6|6416.8|6452.2|6426.4|6441.8|6416|0
1638925500000|2021-12-08 01:05:00|6443.7|6417.9|6440.8|6415|6449|6423.2|6440.4|6414.6|0
1638925800000|2021-12-08 01:10:00|6441.5|6415.7|6440.7|6414.9|6441.5|6415.7|6437.6|6412|0
1638926100000|2021-12-08 01:15:00|6441|6415.2|6439.1|6413.3|6441.7|6415.9|6439.1|6413.3|0
1638926400000|2021-12-08 01:20:00|6439.6|6413.8|6434.3|6408.7|6440.8|6415|6433.9|6408.3|0
1638926700000|2021-12-08 01:25:00|6433.8|6408.2|6435|6409.4|6435|6409.4|6432.2|6406.6|0
1638927000000|2021-12-08 01:30:00|6437.4|6411.8|6440.8|6415|6441.9|6416.1|6437.4|6411.8|0
1638927300000|2021-12-08 01:35:00|6440.5|6414.7|6446.1|6420.3|6451.2|6425.4|6440.5|6414.7|0
1638927600000|2021-12-08 01:40:00|6446.2|6420.4|6450.8|6425|6451.3|6425.5|6443.7|6417.9|0
1638927900000|2021-12-08 01:45:00|6448.7|6422.9|6449.7|6423.9|6450.9|6425.1|6446.9|6421.1|0
1638928200000|2021-12-08 01:50:00|6451.1|6425.3|6453.7|6427.9|6455.3|6429.5|6451.1|6425.3|0
1638928500000|2021-12-08 01:55:00|6453.1|6427.3|6454.6|6428.8|6456.9|6431.1|6453.1|6427.3|0
1638928800000|2021-12-08 02:00:00|6454.5|6428.7|6457|6431.2|6457|6431.2|6454.3|6428.5|0
1638929100000|2021-12-08 02:05:00|6456.4|6430.6|6458.9|6433.1|6458.9|6433.1|6454.9|6429.1|0
1638929400000|2021-12-08 02:10:00|6456.9|6431.1|6458.7|6432.9|6460.7|6434.9|6456.9|6431.1|0
1638929700000|2021-12-08 02:15:00|6461.5|6435.7|6467|6441.2|6467|6441.2|6460.5|6434.7|0
1638930000000|2021-12-08 02:20:00|6465.9|6440.1|6461.5|6435.7|6467.7|6441.9|6461.5|6435.7|0
1638930300000|2021-12-08 02:25:00|6462.6|6436.8|6462|6436.2|6463.2|6437.4|6460.4|6434.6|0
1638930600000|2021-12-08 02:30:00|6461.5|6435.7|6466.4|6440.6|6467|6441.2|6461.5|6435.7|0
1638930900000|2021-12-08 02:35:00|6465.4|6439.6|6474|6448.2|6474|6448.2|6465.4|6439.6|0
1638931200000|2021-12-08 02:40:00|6473|6447.2|6472.8|6447|6473|6447.2|6469.1|6443.3|0
1638931500000|2021-12-08 02:45:00|6472.1|6446.3|6470.1|6444.3|6472.3|6446.5|6467.9|6442.1|0
1638931800000|2021-12-08 02:50:00|6470.5|6444.7|6466.4|6440.6|6470.5|6444.7|6466.4|6440.6|0
1638932100000|2021-12-08 02:55:00|6465|6439.2|6464.6|6438.8|6465|6439.2|6462.2|6436.4|0
1638932400000|2021-12-08 03:00:00|6466|6440.2|6472.3|6446.5|6472.3|6446.5|6466|6440.2|0
1638932700000|2021-12-08 03:05:00|6472.2|6446.4|6471|6445.2|6472.3|6446.5|6470|6444.2|0
1638933000000|2021-12-08 03:10:00|6470.7|6444.9|6475.5|6449.7|6477.8|6452|6469.6|6443.8|0
1638933300000|2021-12-08 03:15:00|6475.4|6449.6|6479|6453.2|6481.2|6455.4|6475.2|6449.4|0
1638933600000|2021-12-08 03:20:00|6480.1|6454.3|6479.3|6453.5|6480.7|6454.9|6477.2|6451.4|0
1638933900000|2021-12-08 03:25:00|6479.2|6453.4|6479.4|6453.6|6479.4|6453.6|6476.8|6451|0
1638934200000|2021-12-08 03:30:00|6479.3|6453.5|6488.3|6462.3|6488.3|6462.3|6478.2|6452.4|0
1638934500000|2021-12-08 03:35:00|6488|6462.1|6494.1|6468.1|6494.3|6468.3|6487.3|6461.5|0
1638934800000|2021-12-08 03:40:00|6496.8|6470.8|6499.9|6473.9|6502.1|6476.1|6496|6470|0
1638935100000|2021-12-08 03:45:00|6500.9|6474.9|6502|6476|6502.8|6476.8|6499.3|6473.3|0
1638935400000|2021-12-08 03:50:00|6501.7|6475.7|6503.7|6477.7|6504.6|6478.6|6501.7|6475.7|0
1638935700000|2021-12-08 03:55:00|6502.7|6476.7|6500.4|6474.4|6503|6477|6499.1|6473.1|0
1638936000000|2021-12-08 04:00:00|6501.4|6475.4|6500.8|6474.8|6501.4|6475.4|6498.3|6472.3|0
1638936300000|2021-12-08 04:05:00|6499.2|6473.2|6510.1|6484.1|6510.9|6484.9|6499.2|6473.2|0
1638936600000|2021-12-08 04:10:00|6512.5|6486.5|6514.5|6488.5|6514.5|6488.5|6512.5|6486.5|0
1638936900000|2021-12-08 04:15:00|6514.7|6488.7|6517.9|6491.9|6519.1|6493.1|6513.8|6487.8|0
1638937200000|2021-12-08 04:20:00|6519|6493|6522|6496|6522|6496|6518.8|6492.8|0
1638937500000|2021-12-08 04:25:00|6522.6|6496.6|6525.5|6499.5|6526|6500|6522.6|6496.6|0
1638937800000|2021-12-08 04:30:00|6527|6501|6518.5|6492.5|6527|6501|6517.6|6491.6|0
1638938100000|2021-12-08 04:35:00|6519.1|6493.1|6513.4|6487.4|6519.2|6493.2|6512|6486|0
1638938400000|2021-12-08 04:40:00|6511.3|6485.3|6509|6483|6513.5|6487.5|6509|6483|0
1638938700000|2021-12-08 04:45:00|6507.5|6481.5|6500.3|6474.3|6507.5|6481.5|6499.4|6473.4|0
1638939000000|2021-12-08 04:50:00|6500.5|6474.5|6500.7|6474.7|6503.2|6477.2|6498.2|6472.2|0
1638939300000|2021-12-08 04:55:00|6500.1|6474.1|6494.8|6468.8|6500.1|6474.1|6492|6466|0
1639005000000|2021-12-08 23:10:00|6471.4|6445.6|6491.1|6465.1|6493.1|6467.1|6471.4|6445.6|0
1639005300000|2021-12-08 23:15:00|6489.8|6463.8|6503.9|6477.9|6503.9|6477.9|6489.8|6463.8|0
1639005600000|2021-12-08 23:20:00|6503.3|6477.3|6502.7|6476.7|6507.8|6481.8|6498.1|6472.1|0
1639005900000|2021-12-08 23:25:00|6505.4|6479.4|6504|6478|6505.8|6479.8|6498.5|6472.5|0
1639006200000|2021-12-08 23:30:00|6503.2|6477.2|6490.6|6464.6|6503.2|6477.2|6490|6464|0
1639006500000|2021-12-08 23:35:00|6490.8|6464.8|6486.3|6460.5|6492.9|6466.9|6483.3|6457.5|0
1639006800000|2021-12-08 23:40:00|6488.4|6462.4|6486.1|6460.3|6488.9|6462.9|6483.6|6457.8|0
1639007100000|2021-12-08 23:45:00|6488.7|6462.7|6488.7|6462.7|6491.8|6465.8|6486.4|6460.6|0
1639007400000|2021-12-08 23:50:00|6489.1|6463.1|6490.8|6464.8|6491.2|6465.2|6486.8|6461|0
1639007700000|2021-12-08 23:55:00|6493.4|6467.4|6491.1|6465.1|6493.5|6467.5|6489.6|6463.6|0
1639008000000|2021-12-09 00:00:00|6491.7|6465.7|6485.7|6459.9|6491.7|6465.7|6483.2|6457.4|0
1639008300000|2021-12-09 00:05:00|6485|6459.2|6485.3|6459.5|6487|6461.2|6482.8|6457|0
1639008600000|2021-12-09 00:10:00|6489|6463|6479.2|6453.4|6489.7|6463.7|6479.2|6453.4|0
1639008900000|2021-12-09 00:15:00|6480.4|6454.6|6476.1|6450.3|6480.4|6454.6|6476.1|6450.3|0
1639009200000|2021-12-09 00:20:00|6475.2|6449.4|6474.4|6448.6|6475.2|6449.4|6472.4|6446.6|0
1639009500000|2021-12-09 00:25:00|6475.1|6449.3|6470.6|6444.8|6476.6|6450.8|6470.6|6444.8|0
1639009800000|2021-12-09 00:30:00|6471.3|6445.5|6470.7|6444.9|6473.4|6447.6|6468.1|6442.3|0
1639010100000|2021-12-09 00:35:00|6469.5|6443.7|6468.4|6442.6|6472.6|6446.8|6466|6440.2|0
1639010400000|2021-12-09 00:40:00|6464.8|6439|6461.9|6436.1|6465.6|6439.8|6460.9|6435.1|0
1639010700000|2021-12-09 00:45:00|6462.7|6436.9|6457.7|6431.9|6462.7|6436.9|6457.7|6431.9|0
1639011000000|2021-12-09 00:50:00|6458.1|6432.3|6468.1|6442.3|6468.1|6442.3|6458.1|6432.3|0
1639011300000|2021-12-09 00:55:00|6469.4|6443.6|6468.4|6442.6|6472.6|6446.8|6468.4|6442.6|0
1639011600000|2021-12-09 01:00:00|6467.8|6442|6469.5|6443.7|6469.8|6444|6467.8|6442|0
1639011900000|2021-12-09 01:05:00|6468.8|6443|6466.8|6441|6469.6|6443.8|6466.6|6440.8|0
1639012200000|2021-12-09 01:10:00|6465.3|6439.5|6476.7|6450.9|6476.7|6450.9|6465.3|6439.5|0
1639012500000|2021-12-09 01:15:00|6477.6|6451.8|6487|6461.2|6488.7|6462.7|6477.6|6451.8|0
1639012800000|2021-12-09 01:20:00|6486|6460.2|6488|6462.1|6488|6462.1|6486|6460.2|0
1639013100000|2021-12-09 01:25:00|6490.1|6464.1|6491.3|6465.3|6491.7|6465.7|6488.1|6462.1|0
1639013400000|2021-12-09 01:30:00|6490.6|6464.6|6487.3|6461.5|6492.9|6466.9|6486.1|6460.3|0
1639013700000|2021-12-09 01:35:00|6486.6|6460.8|6484.3|6458.5|6487.3|6461.5|6482.9|6457.1|0
1639014000000|2021-12-09 01:40:00|6481.7|6455.9|6484|6458.2|6486.3|6460.5|6481.3|6455.5|0
1639014300000|2021-12-09 01:45:00|6483.4|6457.6|6479.8|6454|6483.4|6457.6|6478.5|6452.7|0
1639014600000|2021-12-09 01:50:00|6478.4|6452.6|6479.2|6453.4|6480.7|6454.9|6478.4|6452.6|0
1639014900000|2021-12-09 01:55:00|6478.8|6453|6482.3|6456.5|6482.6|6456.8|6478.8|6453|0
1639015200000|2021-12-09 02:00:00|6486.4|6460.6|6489.2|6463.2|6491.7|6465.7|6486.4|6460.6|0
1639015500000|2021-12-09 02:05:00|6491.4|6465.4|6489.7|6463.7|6493.7|6467.7|6488.7|6462.7|0
1639015800000|2021-12-09 02:10:00|6491.5|6465.5|6489.9|6463.9|6492.3|6466.3|6489.9|6463.9|0
1639016100000|2021-12-09 02:15:00|6490.2|6464.2|6491|6465|6492.6|6466.6|6490.2|6464.2|0
1639016400000|2021-12-09 02:20:00|6490.6|6464.6|6487.2|6461.4|6490.6|6464.6|6487.2|6461.4|0
1639016700000|2021-12-09 02:25:00|6488.7|6462.7|6489|6463|6492.8|6466.8|6488.6|6462.6|0
1639017000000|2021-12-09 02:30:00|6490.8|6464.8|6493.4|6467.4|6494.7|6468.7|6490.4|6464.4|0
1639017300000|2021-12-09 02:35:00|6493|6467|6494.4|6468.4|6494.4|6468.4|6492.6|6466.6|0
1639017600000|2021-12-09 02:40:00|6494|6468|6490.9|6464.9|6494|6468|6490.9|6464.9|0
1639017900000|2021-12-09 02:45:00|6489.6|6463.6|6493.8|6467.8|6493.9|6467.9|6489.6|6463.6|0
1639018200000|2021-12-09 02:50:00|6492.6|6466.6|6493.1|6467.1|6494.2|6468.2|6491.4|6465.4|0
1639018500000|2021-12-09 02:55:00|6493.9|6467.9|6494.3|6468.3|6494.3|6468.3|6492.9|6466.9|0
1639018800000|2021-12-09 03:00:00|6494.2|6468.2|6493.8|6467.8|6495.7|6469.7|6492.9|6466.9|0
1639019100000|2021-12-09 03:05:00|6493.5|6467.5|6493.3|6467.3|6494|6468|6491.4|6465.4|0
1639019400000|2021-12-09 03:10:00|6493.7|6467.7|6499.8|6473.8|6499.8|6473.8|6493.7|6467.7|0
1639019700000|2021-12-09 03:15:00|6499.7|6473.7|6497.6|6471.6|6500.4|6474.4|6497.6|6471.6|0
1639020000000|2021-12-09 03:20:00|6496.9|6470.9|6497.4|6471.4|6499.1|6473.1|6496.7|6470.7|0
1639020300000|2021-12-09 03:25:00|6497.2|6471.2|6502.4|6476.4|6502.4|6476.4|6497.2|6471.2|0
1639020600000|2021-12-09 03:30:00|6502.9|6476.9|6503.6|6477.6|6508|6482|6502.9|6476.9|0
1639020900000|2021-12-09 03:35:00|6505.9|6479.9|6496.6|6470.6|6505.9|6479.9|6495.7|6469.7|0
1639021200000|2021-12-09 03:40:00|6496.1|6470.1|6494.9|6468.9|6496.6|6470.6|6494.2|6468.2|0
1639021500000|2021-12-09 03:45:00|6493.6|6467.6|6492.1|6466.1|6495.3|6469.3|6492.1|6466.1|0
1639021800000|2021-12-09 03:50:00|6493.6|6467.6|6492.4|6466.4|6495.3|6469.3|6492.4|6466.4|0
1639022100000|2021-12-09 03:55:00|6493.5|6467.5|6490.9|6464.9|6494.1|6468.1|6490.1|6464.1|0
1639022400000|2021-12-09 04:00:00|6486.5|6460.7|6481|6455.2|6486.5|6460.7|6477.8|6452|0
1639022700000|2021-12-09 04:05:00|6483.9|6458.1|6492.4|6466.4|6492.4|6466.4|6483.9|6458.1|0
1639023000000|2021-12-09 04:10:00|6492.2|6466.2|6494.2|6468.2|6494.2|6468.2|6490.8|6464.8|0
1639023300000|2021-12-09 04:15:00|6494.8|6468.8|6498.3|6472.3|6498.3|6472.3|6494.6|6468.6|0
1639023600000|2021-12-09 04:20:00|6497.6|6471.6|6503.1|6477.1|6503.1|6477.1|6497.6|6471.6|0
1639023900000|2021-12-09 04:25:00|6503.5|6477.5|6503.2|6477.2|6504|6478|6498.5|6472.5|0
1639024200000|2021-12-09 04:30:00|6501.7|6475.7|6499.5|6473.5|6501.7|6475.7|6497.6|6471.6|0
1639024500000|2021-12-09 04:35:00|6498.5|6472.5|6496.1|6470.1|6498.5|6472.5|6496|6470|0
1639024800000|2021-12-09 04:40:00|6494.9|6468.9|6494.3|6468.3|6498|6472|6494.3|6468.3|0
1639025100000|2021-12-09 04:45:00|6492.7|6466.7|6494.5|6468.5|6495.4|6469.4|6492.7|6466.7|0
1639025400000|2021-12-09 04:50:00|6494.6|6468.6|6491.1|6465.1|6496.7|6470.7|6491.1|6465.1|0
1639025700000|2021-12-09 04:55:00|6492.5|6466.5|6492.4|6466.4|6492.7|6466.7|6491.7|6465.7|0
1639091400000|2021-12-09 23:10:00|6482.5|6456.7|6493.5|6467.5|6494.5|6468.5|6482.5|6456.7|0
1639091700000|2021-12-09 23:15:00|6495.5|6469.5|6492.2|6466.2|6496.2|6470.2|6492.2|6466.2|0
1639092000000|2021-12-09 23:20:00|6492.1|6466.1|6487.1|6461.3|6492.1|6466.1|6481|6455.2|0
1639092300000|2021-12-09 23:25:00|6488.6|6462.6|6492.5|6466.5|6494.3|6468.3|6488.6|6462.6|0
1639092600000|2021-12-09 23:30:00|6491.9|6465.9|6485.5|6459.7|6493|6467|6485.5|6459.7|0
1639092900000|2021-12-09 23:35:00|6483.6|6457.8|6476|6450.2|6483.6|6457.8|6476|6450.2|0
1639093200000|2021-12-09 23:40:00|6477.8|6452|6476.6|6450.8|6480.6|6454.8|6475|6449.2|0
1639093500000|2021-12-09 23:45:00|6476.1|6450.3|6475.2|6449.4|6480.9|6455.1|6475.2|6449.4|0
1639093800000|2021-12-09 23:50:00|6474.6|6448.8|6477.7|6451.9|6479.4|6453.6|6474.6|6448.8|0
1639094100000|2021-12-09 23:55:00|6484.4|6458.6|6484.7|6458.9|6484.7|6458.9|6481.3|6455.5|0
1639094400000|2021-12-10 00:00:00|6484.4|6458.6|6479.1|6453.3|6487.6|6461.8|6479.1|6453.3|0
1639094700000|2021-12-10 00:05:00|6480.2|6454.4|6480.1|6454.3|6481.7|6455.9|6479.8|6454|0
1639095000000|2021-12-10 00:10:00|6480.6|6454.8|6489.9|6463.9|6491.6|6465.6|6480|6454.2|0
1639095300000|2021-12-10 00:15:00|6489|6463|6485.9|6460.1|6491.7|6465.7|6485.9|6460.1|0
1639095600000|2021-12-10 00:20:00|6485.6|6459.8|6484.4|6458.6|6485.6|6459.8|6481.9|6456.1|0
1639095900000|2021-12-10 00:25:00|6484.8|6459|6484.8|6459|6486.2|6460.4|6482.5|6456.7|0
1639096200000|2021-12-10 00:30:00|6483.3|6457.5|6485.4|6459.6|6486.9|6461.1|6481.2|6455.4|0
1639096500000|2021-12-10 00:35:00|6482.7|6456.9|6474.1|6448.3|6482.7|6456.9|6472.4|6446.6|0
1639096800000|2021-12-10 00:40:00|6473.7|6447.9|6481.4|6455.6|6483.2|6457.4|6473.7|6447.9|0
1639097100000|2021-12-10 00:45:00|6481.2|6455.4|6470.7|6444.9|6481.2|6455.4|6470.7|6444.9|0
1639097400000|2021-12-10 00:50:00|6471.2|6445.4|6467.3|6441.5|6471.4|6445.6|6467.3|6441.5|0
1639097700000|2021-12-10 00:55:00|6467|6441.2|6464.1|6438.3|6467.6|6441.8|6464.1|6438.3|0
1639098000000|2021-12-10 01:00:00|6465|6439.2|6461.8|6436|6469.4|6443.6|6459.2|6433.4|0
1639098300000|2021-12-10 01:05:00|6459.8|6434|6461.3|6435.5|6461.3|6435.5|6458.3|6432.5|0
1639098600000|2021-12-10 01:10:00|6461.8|6436|6464.4|6438.6|6465|6439.2|6461.8|6436|0
1639098900000|2021-12-10 01:15:00|6465.1|6439.3|6467.1|6441.3|6467.1|6441.3|6465.1|6439.3|0
1639099200000|2021-12-10 01:20:00|6467.2|6441.4|6468.7|6442.9|6471|6445.2|6467.2|6441.4|0
1639099500000|2021-12-10 01:25:00|6469.2|6443.4|6473.8|6448|6473.8|6448|6466.6|6440.8|0
1639099800000|2021-12-10 01:30:00|6474.1|6448.3|6463|6437.2|6474.1|6448.3|6463|6437.2|0
1639100100000|2021-12-10 01:35:00|6464.3|6438.5|6458.5|6432.7|6465.2|6439.4|6458.5|6432.7|0
1639100400000|2021-12-10 01:40:00|6454.7|6428.9|6461.6|6435.8|6461.6|6435.8|6454.7|6428.9|0
1639100700000|2021-12-10 01:45:00|6461.4|6435.6|6463.5|6437.7|6465.4|6439.6|6461.3|6435.5|0
1639101000000|2021-12-10 01:50:00|6465.1|6439.3|6462.3|6436.5|6465.5|6439.7|6462.1|6436.3|0
1639101300000|2021-12-10 01:55:00|6459.1|6433.3|6462.7|6436.9|6462.7|6436.9|6458.9|6433.1|0
1639101600000|2021-12-10 02:00:00|6462|6436.2|6464.4|6438.6|6465|6439.2|6462|6436.2|0
1639101900000|2021-12-10 02:05:00|6464.8|6439|6463.6|6437.8|6464.8|6439|6462.5|6436.7|0
1639102200000|2021-12-10 02:10:00|6461.8|6436|6461|6435.2|6462.1|6436.3|6460.9|6435.1|0
1639102500000|2021-12-10 02:15:00|6461.9|6436.1|6463|6437.2|6463|6437.2|6459.8|6434|0
1639102800000|2021-12-10 02:20:00|6462.8|6437|6462.6|6436.8|6464.1|6438.3|6461.9|6436.1|0
1639103100000|2021-12-10 02:25:00|6462.7|6436.9|6461.6|6435.8|6462.9|6437.1|6461.6|6435.8|0
1639103400000|2021-12-10 02:30:00|6461.1|6435.3|6456|6430.2|6461.1|6435.3|6456|6430.2|0
1639103700000|2021-12-10 02:35:00|6458.2|6432.4|6459.7|6433.9|6462|6436.2|6458.1|6432.3|0
1639104000000|2021-12-10 02:40:00|6459|6433.2|6459|6433.2|6460.5|6434.7|6459|6433.2|0
1639104300000|2021-12-10 02:45:00|6458.9|6433.1|6459.3|6433.5|6461.7|6435.9|6457.8|6432|0
1639104600000|2021-12-10 02:50:00|6459.8|6434|6462.7|6436.9|6462.7|6436.9|6459.8|6434|0
1639104900000|2021-12-10 02:55:00|6464.4|6438.6|6466.4|6440.6|6466.4|6440.6|6462.3|6436.5|0
1639105200000|2021-12-10 03:00:00|6466.7|6440.9|6467|6441.2|6467.5|6441.7|6464.2|6438.4|0
1639105500000|2021-12-10 03:05:00|6466.1|6440.3|6468.5|6442.7|6468.5|6442.7|6465|6439.2|0
1639105800000|2021-12-10 03:10:00|6466.6|6440.8|6462.3|6436.5|6466.7|6440.9|6462.3|6436.5|0
1639106100000|2021-12-10 03:15:00|6460.8|6435|6459.7|6433.9|6464.4|6438.6|6459.7|6433.9|0
1639106400000|2021-12-10 03:20:00|6460.3|6434.5|6457.1|6431.3|6461.2|6435.4|6457.1|6431.3|0
1639106700000|2021-12-10 03:25:00|6458.1|6432.3|6457.8|6432|6460|6434.2|6457.2|6431.4|0
1639107000000|2021-12-10 03:30:00|6456.6|6430.8|6453.9|6428.1|6456.6|6430.8|6452|6426.2|0
1639107300000|2021-12-10 03:35:00|6453.2|6427.4|6452.3|6426.5|6453.3|6427.5|6452|6426.2|0
1639107600000|2021-12-10 03:40:00|6451.5|6425.7|6452.9|6427.1|6453.2|6427.4|6451.2|6425.4|0
1639107900000|2021-12-10 03:45:00|6454.4|6428.6|6453.3|6427.5|6454.7|6428.9|6453|6427.2|0
1639108200000|2021-12-10 03:50:00|6452.8|6427|6451.4|6425.6|6454|6428.2|6450.7|6424.9|0
1639108500000|2021-12-10 03:55:00|6450.8|6425|6451.8|6426|6452|6426.2|6449.8|6424|0
1639108800000|2021-12-10 04:00:00|6451.4|6425.6|6452.6|6426.8|6452.6|6426.8|6449.7|6423.9|0
1639109100000|2021-12-10 04:05:00|6452.4|6426.6|6457.6|6431.8|6457.6|6431.8|6452.4|6426.6|0
1639109400000|2021-12-10 04:10:00|6456.7|6430.9|6457.3|6431.5|6457.3|6431.5|6455.2|6429.4|0
1639109700000|2021-12-10 04:15:00|6456.9|6431.1|6459.5|6433.7|6459.5|6433.7|6456.9|6431.1|0
1639110000000|2021-12-10 04:20:00|6459.4|6433.6|6460.1|6434.3|6460.8|6435|6459|6433.2|0
1639110300000|2021-12-10 04:25:00|6460.7|6434.9|6460.2|6434.4|6463|6437.2|6459|6433.2|0
1639110600000|2021-12-10 04:30:00|6460|6434.2|6458.3|6432.5|6460|6434.2|6457.2|6431.4|0
1639110900000|2021-12-10 04:35:00|6460.1|6434.3|6460.7|6434.9|6462.1|6436.3|6460.1|6434.3|0
1639111200000|2021-12-10 04:40:00|6460.1|6434.3|6459.2|6433.4|6461.2|6435.4|6459.2|6433.4|0
1639111500000|2021-12-10 04:45:00|6459.4|6433.6|6466.8|6441|6466.8|6441|6459.4|6433.6|0
1639111800000|2021-12-10 04:50:00|6468.7|6442.9|6463.5|6437.7|6468.7|6442.9|6463.1|6437.3|0
1639112100000|2021-12-10 04:55:00|6464.1|6438.3|6465.2|6439.4|6466|6440.2|6462.4|6436.6|0
1639350600000|2021-12-12 23:10:00|6475.2|6449.4|6465.1|6439.3|6475.2|6449.4|6460.2|6434.4|0
1639350900000|2021-12-12 23:15:00|6462.7|6436.9|6463.9|6438.1|6464|6438.2|6457.4|6431.6|0
1639351200000|2021-12-12 23:20:00|6461.4|6435.6|6464.6|6438.8|6469.8|6444|6461.4|6435.6|0
1639351500000|2021-12-12 23:25:00|6463.1|6437.3|6455.2|6429.4|6463.6|6437.8|6455.2|6429.4|0
1639351800000|2021-12-12 23:30:00|6457|6431.2|6463.9|6438.1|6463.9|6438.1|6456.1|6430.3|0
1639352100000|2021-12-12 23:35:00|6466.2|6440.4|6465.5|6439.7|6466.3|6440.5|6462.3|6436.5|0
1639352400000|2021-12-12 23:40:00|6465.3|6439.5|6469.1|6443.3|6469.1|6443.3|6463.5|6437.7|0
1639352700000|2021-12-12 23:45:00|6468.5|6442.7|6474.1|6448.3|6475.3|6449.5|6468.5|6442.7|0
1639353000000|2021-12-12 23:50:00|6473.6|6447.8|6488.2|6462.2|6488.2|6462.2|6473.6|6447.8|0
1639353300000|2021-12-12 23:55:00|6485.4|6459.6|6485.3|6459.5|6489.6|6463.6|6483.3|6457.5|0
1639353600000|2021-12-13 00:00:00|6483.5|6457.7|6481.8|6456|6487|6461.2|6479.2|6453.4|0
1639353900000|2021-12-13 00:05:00|6482.5|6456.7|6478.5|6452.7|6483.5|6457.7|6478.4|6452.6|0
1639354200000|2021-12-13 00:10:00|6475.5|6449.7|6473.9|6448.1|6475.5|6449.7|6470.3|6444.5|0
1639354500000|2021-12-13 00:15:00|6472.5|6446.7|6472.3|6446.5|6475|6449.2|6470.6|6444.8|0
1639354800000|2021-12-13 00:20:00|6472.6|6446.8|6470.3|6444.5|6472.6|6446.8|6470.3|6444.5|0
1639355100000|2021-12-13 00:25:00|6468.4|6442.6|6474.9|6449.1|6475.8|6450|6468.4|6442.6|0
1639355400000|2021-12-13 00:30:00|6474.4|6448.6|6476.5|6450.7|6477.2|6451.4|6470.8|6445|0
1639355700000|2021-12-13 00:35:00|6476.6|6450.8|6482.5|6456.7|6482.8|6457|6476.6|6450.8|0
1639356000000|2021-12-13 00:40:00|6482.9|6457.1|6483.7|6457.9|6485.1|6459.3|6480.8|6455|0
1639356300000|2021-12-13 00:45:00|6483.2|6457.4|6495.2|6469.2|6495.5|6469.5|6483.2|6457.4|0
1639356600000|2021-12-13 00:50:00|6496.1|6470.1|6499.4|6473.4|6501.2|6475.2|6496.1|6470.1|0
1639356900000|2021-12-13 00:55:00|6498.9|6472.9|6501.3|6475.3|6501.3|6475.3|6495.5|6469.5|0
1639357200000|2021-12-13 01:00:00|6501.6|6475.6|6505.2|6479.2|6505.2|6479.2|6500.1|6474.1|0
1639357500000|2021-12-13 01:05:00|6505.3|6479.3|6505.7|6479.7|6507.2|6481.2|6504.9|6478.9|0
1639357800000|2021-12-13 01:10:00|6504.7|6478.7|6507.2|6481.2|6507.2|6481.2|6502.6|6476.6|0
1639358100000|2021-12-13 01:15:00|6508.8|6482.8|6510.3|6484.3|6511.9|6485.9|6507.6|6481.6|0
1639358400000|2021-12-13 01:20:00|6508.6|6482.6|6505.9|6479.9|6508.6|6482.6|6505.5|6479.5|0
1639358700000|2021-12-13 01:25:00|6505.8|6479.8|6497.5|6471.5|6505.8|6479.8|6497.5|6471.5|0
1639359000000|2021-12-13 01:30:00|6495.4|6469.4|6488.2|6462.2|6495.4|6469.4|6487.7|6461.9|0
1639359300000|2021-12-13 01:35:00|6488.4|6462.4|6483.1|6457.3|6488.4|6462.4|6483.1|6457.3|0
1639359600000|2021-12-13 01:40:00|6483.5|6457.7|6477.2|6451.4|6483.5|6457.7|6474.8|6449|0
1639359900000|2021-12-13 01:45:00|6475.9|6450.1|6472.7|6446.9|6475.9|6450.1|6472.2|6446.4|0
1639360200000|2021-12-13 01:50:00|6474.1|6448.3|6472.5|6446.7|6476.3|6450.5|6471.7|6445.9|0
1639360500000|2021-12-13 01:55:00|6473|6447.2|6475.8|6450|6476.5|6450.7|6473|6447.2|0
1639360800000|2021-12-13 02:00:00|6476.1|6450.3|6472|6446.2|6476.6|6450.8|6472|6446.2|0
1639361100000|2021-12-13 02:05:00|6470|6444.2|6476.3|6450.5|6477.4|6451.6|6470|6444.2|0
1639361400000|2021-12-13 02:10:00|6477.2|6451.4|6477.3|6451.5|6477.3|6451.5|6475|6449.2|0
1639361700000|2021-12-13 02:15:00|6477.5|6451.7|6478.3|6452.5|6478.3|6452.5|6476.9|6451.1|0
1639362000000|2021-12-13 02:20:00|6477.9|6452.1|6472.8|6447|6478.7|6452.9|6472.8|6447|0
1639362300000|2021-12-13 02:25:00|6472.6|6446.8|6468.2|6442.4|6473.7|6447.9|6467.7|6441.9|0
1639362600000|2021-12-13 02:30:00|6470.2|6444.4|6474.6|6448.8|6474.6|6448.8|6468.6|6442.8|0
1639362900000|2021-12-13 02:35:00|6475|6449.2|6476.1|6450.3|6478.6|6452.8|6474.7|6448.9|0
1639363200000|2021-12-13 02:40:00|6477.3|6451.5|6475.6|6449.8|6477.3|6451.5|6474.6|6448.8|0
1639363500000|2021-12-13 02:45:00|6475.7|6449.9|6471.4|6445.6|6476.1|6450.3|6471.1|6445.3|0
1639363800000|2021-12-13 02:50:00|6470.6|6444.8|6467.7|6441.9|6470.6|6444.8|6467.7|6441.9|0
1639364100000|2021-12-13 02:55:00|6467.6|6441.8|6470.2|6444.4|6471.2|6445.4|6467.2|6441.4|0
1639364400000|2021-12-13 03:00:00|6472.9|6447.1|6471.5|6445.7|6472.9|6447.1|6471.2|6445.4|0
1639364700000|2021-12-13 03:05:00|6470.6|6444.8|6471.8|6446|6472.3|6446.5|6470.6|6444.8|0
1639365000000|2021-12-13 03:10:00|6471.1|6445.3|6465.8|6440|6471.2|6445.4|6465.8|6440|0
1639365300000|2021-12-13 03:15:00|6466.1|6440.3|6463.2|6437.4|6466.1|6440.3|6463.2|6437.4|0
1639365600000|2021-12-13 03:20:00|6463|6437.2|6463.1|6437.3|6465.4|6439.6|6463|6437.2|0
1639365900000|2021-12-13 03:25:00|6463|6437.2|6465.2|6439.4|6466.3|6440.5|6463|6437.2|0
1639366200000|2021-12-13 03:30:00|6466.2|6440.4|6469.8|6444|6471.8|6446|6466.2|6440.4|0
1639366500000|2021-12-13 03:35:00|6469.7|6443.9|6467.4|6441.6|6469.7|6443.9|6466.7|6440.9|0
1639366800000|2021-12-13 03:40:00|6467.2|6441.4|6464.1|6438.3|6467.2|6441.4|6463.7|6437.9|0
1639367100000|2021-12-13 03:45:00|6463.8|6438|6466.6|6440.8|6466.6|6440.8|6463.8|6438|0
1639367400000|2021-12-13 03:50:00|6466.1|6440.3|6464.9|6439.1|6467.6|6441.8|6464.9|6439.1|0
1639367700000|2021-12-13 03:55:00|6466.1|6440.3|6470.2|6444.4|6470.2|6444.4|6466.1|6440.3|0
1639368000000|2021-12-13 04:00:00|6469.6|6443.8|6468|6442.2|6470.1|6444.3|6467.5|6441.7|0
1639368300000|2021-12-13 04:05:00|6467|6441.2|6468.9|6443.1|6469.7|6443.9|6466.2|6440.4|0
1639368600000|2021-12-13 04:10:00|6468.2|6442.4|6463.8|6438|6468.2|6442.4|6463.7|6437.9|0
1639368900000|2021-12-13 04:15:00|6464.3|6438.5|6463.5|6437.7|6464.3|6438.5|6460.9|6435.1|0
1639369200000|2021-12-13 04:20:00|6464.1|6438.3|6462.1|6436.3|6464.1|6438.3|6460.2|6434.4|0
1639369500000|2021-12-13 04:25:00|6461.8|6436|6460.3|6434.5|6461.8|6436|6457.6|6431.8|0
1639369800000|2021-12-13 04:30:00|6459.9|6434.1|6455.6|6429.8|6461.6|6435.8|6455.6|6429.8|0
1639370100000|2021-12-13 04:35:00|6455.9|6430.1|6455.3|6429.5|6456.6|6430.8|6455.1|6429.3|0
1639370400000|2021-12-13 04:40:00|6456.2|6430.4|6458.5|6432.7|6458.9|6433.1|6456.2|6430.4|0
1639370700000|2021-12-13 04:45:00|6459.3|6433.5|6457.7|6431.9|6459.3|6433.5|6456.8|6431|0
1639371000000|2021-12-13 04:50:00|6459.8|6434|6458.8|6433|6460.3|6434.5|6458.5|6432.7|0
1639371300000|2021-12-13 04:55:00|6459.7|6433.9|6461.9|6436.1|6461.9|6436.1|6457.5|6431.7|0
1639437000000|2021-12-13 23:10:00|6410.6|6385|6419.8|6394.2|6419.9|6394.3|6408.5|6382.9|0
1639437300000|2021-12-13 23:15:00|6421.6|6396|6425.3|6399.7|6426.9|6401.3|6419.3|6393.7|0
1639437600000|2021-12-13 23:20:00|6429.9|6404.3|6423.2|6397.6|6434.7|6409.1|6423.2|6397.6|0
1639437900000|2021-12-13 23:25:00|6422.1|6396.5|6417.3|6391.7|6424|6398.4|6417.3|6391.7|0
1639438200000|2021-12-13 23:30:00|6411.4|6385.8|6419.3|6393.7|6420.6|6395|6411.4|6385.8|0
1639438500000|2021-12-13 23:35:00|6420|6394.4|6421.7|6396.1|6423.4|6397.8|6419.1|6393.5|0
1639438800000|2021-12-13 23:40:00|6419.6|6394|6421.8|6396.2|6422.9|6397.3|6418.5|6392.9|0
1639439100000|2021-12-13 23:45:00|6422.6|6397|6426.9|6401.3|6428.4|6402.8|6422.5|6396.9|0
1639439400000|2021-12-13 23:50:00|6430.1|6404.5|6422.9|6397.3|6430.2|6404.6|6422.9|6397.3|0
1639439700000|2021-12-13 23:55:00|6423.5|6397.9|6425.9|6400.3|6425.9|6400.3|6420.8|6395.2|0
1639440000000|2021-12-14 00:00:00|6427.1|6401.5|6447.5|6421.7|6448.5|6422.7|6427.1|6401.5|0
1639440300000|2021-12-14 00:05:00|6448.8|6423|6444.1|6418.3|6452.9|6427.1|6444.1|6418.3|0
1639440600000|2021-12-14 00:10:00|6447|6421.2|6454.5|6428.7|6454.5|6428.7|6447|6421.2|0
1639440900000|2021-12-14 00:15:00|6455.4|6429.6|6458.8|6433|6462.6|6436.8|6455.4|6429.6|0
1639441200000|2021-12-14 00:20:00|6459.1|6433.3|6448.7|6422.9|6459.1|6433.3|6448.7|6422.9|0
1639441500000|2021-12-14 00:25:00|6447.9|6422.1|6440|6414.2|6448.4|6422.6|6438.6|6412.8|0
1639441800000|2021-12-14 00:30:00|6439.9|6414.1|6445.2|6419.4|6448.3|6422.5|6439.7|6413.9|0
1639442100000|2021-12-14 00:35:00|6444.9|6419.1|6437.4|6411.8|6445.3|6419.5|6437.4|6411.8|0
1639442400000|2021-12-14 00:40:00|6436.8|6411.2|6435.3|6409.7|6436.8|6411.2|6433.2|6407.6|0
1639442700000|2021-12-14 00:45:00|6433.3|6407.7|6440.2|6414.4|6441.2|6415.4|6433.3|6407.7|0
1639443000000|2021-12-14 00:50:00|6437.9|6412.2|6438.7|6412.9|6439.5|6413.7|6435.1|6409.5|0
1639443300000|2021-12-14 00:55:00|6438.3|6412.5|6441.8|6416|6444.1|6418.3|6437.7|6412.1|0
1639443600000|2021-12-14 01:00:00|6440.6|6414.8|6442.2|6416.4|6442.2|6416.4|6436.3|6410.7|0
1639443900000|2021-12-14 01:05:00|6443.1|6417.3|6447.8|6422|6452.2|6426.4|6443.1|6417.3|0
1639444200000|2021-12-14 01:10:00|6450.9|6425.1|6446.4|6420.6|6455.6|6429.8|6446.4|6420.6|0
1639444500000|2021-12-14 01:15:00|6442.9|6417.1|6443.5|6417.7|6446.4|6420.6|6442.2|6416.4|0
1639444800000|2021-12-14 01:20:00|6445.5|6419.7|6444.2|6418.4|6446.2|6420.4|6443.8|6418|0
1639445100000|2021-12-14 01:25:00|6443.4|6417.6|6447.5|6421.7|6448.6|6422.8|6443.4|6417.6|0
1639445400000|2021-12-14 01:30:00|6447.9|6422.1|6453.1|6427.3|6453.1|6427.3|6445.1|6419.3|0
1639445700000|2021-12-14 01:35:00|6454.6|6428.8|6448.9|6423.1|6454.6|6428.8|6448.9|6423.1|0
1639446000000|2021-12-14 01:40:00|6448.2|6422.4|6438.5|6412.7|6448.2|6422.4|6438.5|6412.7|0
1639446300000|2021-12-14 01:45:00|6437.4|6411.8|6434.4|6408.8|6439.4|6413.6|6434.4|6408.8|0
1639446600000|2021-12-14 01:50:00|6433.5|6407.9|6431.7|6406.1|6435.5|6409.9|6431|6405.4|0
1639446900000|2021-12-14 01:55:00|6430.9|6405.3|6429.9|6404.3|6431|6405.4|6429.4|6403.8|0
1639447200000|2021-12-14 02:00:00|6429.7|6404.1|6434.4|6408.8|6437.1|6411.5|6429.6|6404|0
1639447500000|2021-12-14 02:05:00|6433.3|6407.7|6433.3|6407.7|6435.4|6409.8|6432.7|6407.1|0
1639447800000|2021-12-14 02:10:00|6433.2|6407.6|6437|6411.4|6437|6411.4|6433.2|6407.6|0
1639448100000|2021-12-14 02:15:00|6437.5|6411.9|6441|6415.2|6441.6|6415.8|6436.3|6410.7|0
1639448400000|2021-12-14 02:20:00|6440.2|6414.4|6441.2|6415.4|6441.4|6415.6|6439.3|6413.5|0
1639448700000|2021-12-14 02:25:00|6440.3|6414.5|6442.8|6417|6443.4|6417.6|6440.3|6414.5|0
1639449000000|2021-12-14 02:30:00|6442.7|6416.9|6447.2|6421.4|6447.2|6421.4|6441.5|6415.7|0
1639449300000|2021-12-14 02:35:00|6448|6422.2|6449|6423.2|6451.3|6425.5|6448|6422.2|0
1639449600000|2021-12-14 02:40:00|6449.6|6423.8|6453.9|6428.1|6455.9|6430.1|6449.6|6423.8|0
1639449900000|2021-12-14 02:45:00|6454.1|6428.3|6454.3|6428.5|6456.2|6430.4|6454.1|6428.3|0
1639450200000|2021-12-14 02:50:00|6452|6426.2|6452.2|6426.4|6452.9|6427.1|6451.9|6426.1|0
1639450500000|2021-12-14 02:55:00|6451.9|6426.1|6453.2|6427.4|6454.1|6428.3|6451.9|6426.1|0
1639450800000|2021-12-14 03:00:00|6452.1|6426.3|6448.4|6422.6|6454.3|6428.5|6448.4|6422.6|0
1639451100000|2021-12-14 03:05:00|6448|6422.2|6447.8|6422|6448.7|6422.9|6446.7|6420.9|0
1639451400000|2021-12-14 03:10:00|6449.9|6424.1|6463.7|6437.9|6463.7|6437.9|6449.9|6424.1|0
1639451700000|2021-12-14 03:15:00|6465.1|6439.3|6464.1|6438.3|6465.1|6439.3|6463.2|6437.4|0
1639452000000|2021-12-14 03:20:00|6462.7|6436.9|6460.8|6435|6462.7|6436.9|6459.7|6433.9|0
1639452300000|2021-12-14 03:25:00|6459.2|6433.4|6462.7|6436.9|6462.7|6436.9|6459.1|6433.3|0
1639452600000|2021-12-14 03:30:00|6462.4|6436.6|6459.6|6433.8|6463.9|6438.1|6459.2|6433.4|0
1639452900000|2021-12-14 03:35:00|6458.3|6432.5|6457.3|6431.5|6458.9|6433.1|6453.1|6427.3|0
1639453200000|2021-12-14 03:40:00|6457.7|6431.9|6456.1|6430.3|6458.6|6432.8|6455.7|6429.9|0
1639453500000|2021-12-14 03:45:00|6456.7|6430.9|6458.4|6432.6|6459.2|6433.4|6455.9|6430.1|0
1639453800000|2021-12-14 03:50:00|6458.6|6432.8|6470.8|6445|6470.8|6445|6458.6|6432.8|0
1639454100000|2021-12-14 03:55:00|6469|6443.2|6465.4|6439.6|6469|6443.2|6465.4|6439.6|0
1639454400000|2021-12-14 04:00:00|6465.2|6439.4|6470.2|6444.4|6470.2|6444.4|6461.8|6436|0
1639454700000|2021-12-14 04:05:00|6469.7|6443.9|6471.3|6445.5|6472|6446.2|6467.3|6441.5|0
1639455000000|2021-12-14 04:10:00|6472.1|6446.3|6472.4|6446.6|6476.9|6451.1|6471.6|6445.8|0
1639455300000|2021-12-14 04:15:00|6471.4|6445.6|6472.1|6446.3|6472.8|6447|6471.4|6445.6|0
1639455600000|2021-12-14 04:20:00|6470.9|6445.1|6471.3|6445.5|6472.9|6447.1|6470|6444.2|0
1639455900000|2021-12-14 04:25:00|6469.2|6443.4|6467.5|6441.7|6469.2|6443.4|6466.2|6440.4|0
1639456200000|2021-12-14 04:30:00|6469.3|6443.5|6467.9|6442.1|6469.3|6443.5|6466.8|6441|0
1639456500000|2021-12-14 04:35:00|6468.1|6442.3|6469.9|6444.1|6469.9|6444.1|6467.1|6441.3|0
1639456800000|2021-12-14 04:40:00|6470.8|6445|6476.9|6451.1|6477.9|6452.1|6470.8|6445|0
1639457100000|2021-12-14 04:45:00|6475.7|6449.9|6473.5|6447.7|6476.2|6450.4|6473.4|6447.6|0
1639457400000|2021-12-14 04:50:00|6473.7|6447.9|6467.7|6441.9|6473.7|6447.9|6467.7|6441.9|0
1639457700000|2021-12-14 04:55:00|6466.4|6440.6|6465.7|6439.9|6466.4|6440.6|6460.6|6434.8|0
1639523400000|2021-12-14 23:10:00|6467.9|6442.1|6464.2|6438.4|6467.9|6442.1|6459.6|6433.8|0
1639523700000|2021-12-14 23:15:00|6466.2|6440.4|6473.2|6447.4|6476.1|6450.3|6466.2|6440.4|0
1639524000000|2021-12-14 23:20:00|6475.4|6449.6|6480.9|6455.1|6484.2|6458.4|6475.4|6449.6|0
1639524300000|2021-12-14 23:25:00|6481.5|6455.7|6487.7|6461.9|6487.7|6461.9|6480.2|6454.4|0
1639524600000|2021-12-14 23:30:00|6485.8|6460|6467.7|6441.9|6485.8|6460|6467.7|6441.9|0
1639524900000|2021-12-14 23:35:00|6469.1|6443.3|6464|6438.2|6471.7|6445.9|6464|6438.2|0
1639525200000|2021-12-14 23:40:00|6463.3|6437.5|6468.4|6442.6|6468.4|6442.6|6462.1|6436.3|0
1639525500000|2021-12-14 23:45:00|6467.4|6441.6|6462|6436.2|6467.4|6441.6|6460.1|6434.3|0
1639525800000|2021-12-14 23:50:00|6458.9|6433.1|6468|6442.2|6468.8|6443|6458.4|6432.6|0
1639526100000|2021-12-14 23:55:00|6467.2|6441.4|6472.3|6446.5|6474.5|6448.7|6467.2|6441.4|0
1639526400000|2021-12-15 00:00:00|6471.4|6445.6|6476.8|6451|6476.8|6451|6468.2|6442.4|0
1639526700000|2021-12-15 00:05:00|6477.2|6451.4|6481.3|6455.5|6481.3|6455.5|6475.1|6449.3|0
1639527000000|2021-12-15 00:10:00|6480.9|6455.1|6480.3|6454.5|6480.9|6455.1|6476.7|6450.9|0
1639527300000|2021-12-15 00:15:00|6479.3|6453.5|6478.6|6452.8|6479.3|6453.5|6475.1|6449.3|0
1639527600000|2021-12-15 00:20:00|6476.4|6450.6|6470.7|6444.9|6476.4|6450.6|6469.9|6444.1|0
1639527900000|2021-12-15 00:25:00|6472.4|6446.6|6477.1|6451.3|6477.1|6451.3|6471.6|6445.8|0
1639528200000|2021-12-15 00:30:00|6478.8|6453|6469|6443.2|6478.8|6453|6469|6443.2|0
1639528500000|2021-12-15 00:35:00|6468.5|6442.7|6467.4|6441.6|6469.7|6443.9|6466.4|6440.6|0
1639528800000|2021-12-15 00:40:00|6467.6|6441.8|6455.3|6429.5|6467.6|6441.8|6455.3|6429.5|0
1639529100000|2021-12-15 00:45:00|6454.7|6428.9|6451.5|6425.7|6456.4|6430.6|6451.5|6425.7|0
1639529400000|2021-12-15 00:50:00|6451.1|6425.3|6452.9|6427.1|6452.9|6427.1|6447.8|6422|0
1639529700000|2021-12-15 00:55:00|6455.7|6429.9|6453.1|6427.3|6456|6430.2|6452.9|6427.1|0
1639530000000|2021-12-15 01:00:00|6452|6426.2|6443.7|6417.9|6452|6426.2|6443.7|6417.9|0
1639530300000|2021-12-15 01:05:00|6444.2|6418.4|6439.8|6414|6444.2|6418.4|6436.9|6411.3|0
1639530600000|2021-12-15 01:10:00|6438.2|6412.4|6438.6|6412.8|6440.1|6414.3|6436.2|6410.6|0
1639530900000|2021-12-15 01:15:00|6438.4|6412.6|6436.1|6410.5|6438.4|6412.6|6429.4|6403.8|0
1639531200000|2021-12-15 01:20:00|6436.7|6411.1|6441.7|6415.9|6441.7|6415.9|6436.4|6410.8|0
1639531500000|2021-12-15 01:25:00|6440.5|6414.7|6432.7|6407.1|6440.5|6414.7|6429.9|6404.3|0
1639531800000|2021-12-15 01:30:00|6432.4|6406.8|6433.8|6408.2|6434.5|6408.9|6432.4|6406.8|0
1639532100000|2021-12-15 01:35:00|6432.4|6406.8|6450.3|6424.5|6450.3|6424.5|6430.2|6404.6|0
1639532400000|2021-12-15 01:40:00|6456|6430.2|6458.7|6432.9|6465.5|6439.7|6455.5|6429.7|0
1639532700000|2021-12-15 01:45:00|6455|6429.2|6453.8|6428|6457.1|6431.3|6452.3|6426.5|0
1639533000000|2021-12-15 01:50:00|6453.6|6427.8|6449.2|6423.4|6453.6|6427.8|6447.7|6421.9|0
1639533300000|2021-12-15 01:55:00|6447.2|6421.4|6447.8|6422|6448|6422.2|6445.3|6419.5|0
1639533600000|2021-12-15 02:00:00|6444.9|6419.1|6444.6|6418.8|6446|6420.2|6442.5|6416.7|0
1639533900000|2021-12-15 02:05:00|6444.2|6418.4|6442.7|6416.9|6446.5|6420.7|6442.2|6416.4|0
1639534200000|2021-12-15 02:10:00|6443|6417.2|6441.7|6415.9|6444.6|6418.8|6439.8|6414|0
1639534500000|2021-12-15 02:15:00|6443.5|6417.7|6442.6|6416.8|6444.3|6418.5|6442.4|6416.6|0
1639534800000|2021-12-15 02:20:00|6443.9|6418.1|6440|6414.2|6443.9|6418.1|6440|6414.2|0
1639535100000|2021-12-15 02:25:00|6439.8|6414|6437.1|6411.5|6439.8|6414|6436.5|6410.9|0
1639535400000|2021-12-15 02:30:00|6438|6412.2|6440.7|6414.9|6440.7|6414.9|6436.7|6411.1|0
1639535700000|2021-12-15 02:35:00|6441.4|6415.6|6442.8|6417|6442.8|6417|6441.2|6415.4|0
1639536000000|2021-12-15 02:40:00|6442.2|6416.4|6444|6418.2|6444.2|6418.4|6442.2|6416.4|0
1639536300000|2021-12-15 02:45:00|6444.9|6419.1|6443.2|6417.4|6444.9|6419.1|6442.3|6416.5|0
1639536600000|2021-12-15 02:50:00|6444.9|6419.1|6446.7|6420.9|6447.5|6421.7|6444|6418.2|0
1639536900000|2021-12-15 02:55:00|6448.2|6422.4|6451.4|6425.6|6451.4|6425.6|6446.9|6421.1|0
1639537200000|2021-12-15 03:00:00|6450.4|6424.6|6455.5|6429.7|6455.5|6429.7|6450.4|6424.6|0
1639537500000|2021-12-15 03:05:00|6457.4|6431.6|6458.3|6432.5|6459|6433.2|6456.4|6430.6|0
1639537800000|2021-12-15 03:10:00|6458.5|6432.7|6462.4|6436.6|6462.4|6436.6|6458.5|6432.7|0
1639538100000|2021-12-15 03:15:00|6462.3|6436.5|6463.4|6437.6|6463.5|6437.7|6460|6434.2|0
1639538400000|2021-12-15 03:20:00|6463.8|6438|6470.3|6444.5|6470.3|6444.5|6463.8|6438|0
1639538700000|2021-12-15 03:25:00|6470.1|6444.3|6471.2|6445.4|6473.1|6447.3|6470.1|6444.3|0
1639539000000|2021-12-15 03:30:00|6470|6444.2|6471.5|6445.7|6471.6|6445.8|6470|6444.2|0
1639539300000|2021-12-15 03:35:00|6472.6|6446.8|6468.3|6442.5|6472.6|6446.8|6467.4|6441.6|0
1639539600000|2021-12-15 03:40:00|6468.9|6443.1|6475|6449.2|6475|6449.2|6468.8|6443|0
1639539900000|2021-12-15 03:45:00|6474.9|6449.1|6473.6|6447.8|6474.9|6449.1|6472.9|6447.1|0
1639540200000|2021-12-15 03:50:00|6472.9|6447.1|6476.2|6450.4|6476.2|6450.4|6472.3|6446.5|0
1639540500000|2021-12-15 03:55:00|6475.3|6449.5|6471.2|6445.4|6475.3|6449.5|6471.2|6445.4|0
1639540800000|2021-12-15 04:00:00|6470.9|6445.1|6464.4|6438.6|6470.9|6445.1|6463.4|6437.6|0
1639541100000|2021-12-15 04:05:00|6466.1|6440.3|6462.2|6436.4|6466.1|6440.3|6459.5|6433.7|0
1639541400000|2021-12-15 04:10:00|6461.8|6436|6458.1|6432.3|6461.8|6436|6456.5|6430.7|0
1639541700000|2021-12-15 04:15:00|6456.5|6430.7|6455.6|6429.8|6457.2|6431.4|6455.1|6429.3|0
1639542000000|2021-12-15 04:20:00|6456|6430.2|6453.5|6427.7|6456|6430.2|6453.5|6427.7|0
1639542300000|2021-12-15 04:25:00|6453.8|6428|6451.6|6425.8|6453.8|6428|6451.2|6425.4|0
1639542600000|2021-12-15 04:30:00|6449.8|6424|6450.9|6425.1|6454.7|6428.9|6449.8|6424|0
1639542900000|2021-12-15 04:35:00|6451.7|6425.9|6449.1|6423.3|6451.8|6426|6448.9|6423.1|0
1639543200000|2021-12-15 04:40:00|6449.3|6423.5|6445|6419.2|6449.3|6423.5|6445|6419.2|0
1639543500000|2021-12-15 04:45:00|6444.3|6418.5|6443.1|6417.3|6444.3|6418.5|6440.9|6415.1|0
1639543800000|2021-12-15 04:50:00|6442|6416.2|6436.6|6411|6442|6416.2|6436.1|6410.5|0
1639544100000|2021-12-15 04:55:00|6436.3|6410.7|6437.4|6411.8|6442.2|6416.4|6436.3|6410.7|0
1639610100000|2021-12-15 23:15:00|6478.8|6453|6471.6|6445.8|6478.8|6453|6465.1|6439.3|0
1639610400000|2021-12-15 23:20:00|6474.4|6448.6|6460.5|6434.7|6474.4|6448.6|6459.5|6433.7|0
1639610700000|2021-12-15 23:25:00|6459.8|6434|6479|6453.2|6479|6453.2|6459.8|6434|0
1639611000000|2021-12-15 23:30:00|6479.5|6453.7|6473.9|6448.1|6485.7|6459.9|6473.9|6448.1|0
1639611300000|2021-12-15 23:35:00|6476.3|6450.5|6480.8|6455|6482.2|6456.4|6476.3|6450.5|0
1639611600000|2021-12-15 23:40:00|6480.2|6454.4|6487.1|6461.3|6487.1|6461.3|6478.7|6452.9|0
1639611900000|2021-12-15 23:45:00|6486.4|6460.6|6488.9|6462.9|6490.6|6464.6|6486.4|6460.6|0
1639612200000|2021-12-15 23:50:00|6485.1|6459.3|6477.8|6452|6485.1|6459.3|6477.8|6452|0
1639612500000|2021-12-15 23:55:00|6475.4|6449.6|6485.5|6459.7|6485.6|6459.8|6475.4|6449.6|0
1639612800000|2021-12-16 00:00:00|6489.2|6463.2|6486.4|6460.6|6495.1|6469.1|6486.4|6460.6|0
1639613100000|2021-12-16 00:05:00|6489.2|6463.2|6479.1|6453.3|6489.2|6463.2|6479.1|6453.3|0
1639613400000|2021-12-16 00:10:00|6475.1|6449.3|6484.2|6458.4|6484.2|6458.4|6475.1|6449.3|0
1639613700000|2021-12-16 00:15:00|6482.9|6457.1|6473.3|6447.5|6482.9|6457.1|6471.7|6445.9|0
1639614000000|2021-12-16 00:20:00|6471.4|6445.6|6463.2|6437.4|6471.4|6445.6|6459.4|6433.6|0
1639614300000|2021-12-16 00:25:00|6461.4|6435.6|6467.5|6441.7|6467.5|6441.7|6457.8|6432|0
1639614600000|2021-12-16 00:30:00|6473.8|6448|6483.6|6457.8|6484.7|6458.9|6473.8|6448|0
1639614900000|2021-12-16 00:35:00|6480.9|6455.1|6489.3|6463.3|6489.3|6463.3|6477.4|6451.6|0
1639615200000|2021-12-16 00:40:00|6488.6|6462.6|6489.8|6463.8|6493.7|6467.7|6488.6|6462.6|0
1639615500000|2021-12-16 00:45:00|6489.6|6463.6|6489.8|6463.8|6491.8|6465.8|6487.1|6461.3|0
1639615800000|2021-12-16 00:50:00|6489.9|6463.9|6486.3|6460.5|6491|6465|6482.9|6457.1|0
1639616100000|2021-12-16 00:55:00|6485.2|6459.4|6485.3|6459.5|6487.3|6461.5|6483.4|6457.6|0
1639616400000|2021-12-16 01:00:00|6486|6460.2|6481.5|6455.7|6486|6460.2|6480.9|6455.1|0
1639616700000|2021-12-16 01:05:00|6481.2|6455.4|6464.6|6438.8|6481.2|6455.4|6464.6|6438.8|0
1639617000000|2021-12-16 01:10:00|6463.7|6437.9|6467.6|6441.8|6470.1|6444.3|6458.8|6433|0
1639617300000|2021-12-16 01:15:00|6466.2|6440.4|6454.7|6428.9|6467.4|6441.6|6454.7|6428.9|0
1639617600000|2021-12-16 01:20:00|6457.4|6431.6|6461.6|6435.8|6461.6|6435.8|6457.4|6431.6|0
1639617900000|2021-12-16 01:25:00|6462.5|6436.7|6458|6432.2|6463.1|6437.3|6458|6432.2|0
1639618200000|2021-12-16 01:30:00|6457.3|6431.5|6451.3|6425.5|6457.3|6431.5|6451.3|6425.5|0
1639618500000|2021-12-16 01:35:00|6450.9|6425.1|6444.1|6418.3|6451.8|6426|6439.9|6414.1|0
1639618800000|2021-12-16 01:40:00|6443|6417.2|6437.6|6412|6443|6417.2|6431.5|6405.9|0
1639619100000|2021-12-16 01:45:00|6435.9|6410.3|6434.8|6409.2|6438.3|6412.5|6434.8|6409.2|0
1639619400000|2021-12-16 01:50:00|6432.5|6406.9|6434.5|6408.9|6434.7|6409.1|6431.2|6405.6|0
1639619700000|2021-12-16 01:55:00|6435.5|6409.9|6443|6417.2|6444.1|6418.3|6435.5|6409.9|0
1639620000000|2021-12-16 02:00:00|6441.6|6415.8|6435.3|6409.7|6441.9|6416.1|6435.3|6409.7|0
1639620300000|2021-12-16 02:05:00|6435.2|6409.6|6434.2|6408.6|6436.1|6410.5|6432.9|6407.3|0
1639620600000|2021-12-16 02:10:00|6434|6408.4|6439.5|6413.7|6439.9|6414.1|6433.8|6408.2|0
1639620900000|2021-12-16 02:15:00|6439|6413.2|6439.8|6414|6442.5|6416.7|6439|6413.2|0
1639621200000|2021-12-16 02:20:00|6440.3|6414.5|6439.1|6413.3|6441.8|6416|6438|6412.2|0
1639621500000|2021-12-16 02:25:00|6438.5|6412.7|6442.2|6416.4|6442.4|6416.6|6438.5|6412.7|0
1639621800000|2021-12-16 02:30:00|6441.1|6415.3|6442|6416.2|6442.6|6416.8|6439.3|6413.5|0
1639622100000|2021-12-16 02:35:00|6441.6|6415.8|6438.7|6412.9|6443|6417.2|6438.7|6412.9|0
1639622400000|2021-12-16 02:40:00|6438.9|6413.1|6439.3|6413.5|6441.5|6415.7|6438.9|6413.1|0
1639622700000|2021-12-16 02:45:00|6439.6|6413.8|6437.5|6411.9|6439.8|6414|6436.3|6410.7|0
1639623000000|2021-12-16 02:50:00|6436.5|6410.9|6446.3|6420.5|6449.1|6423.3|6436.5|6410.9|0
1639623300000|2021-12-16 02:55:00|6444.5|6418.7|6446.2|6420.4|6449.1|6423.3|6444.5|6418.7|0
1639623600000|2021-12-16 03:00:00|6447.6|6421.8|6442.5|6416.7|6447.6|6421.8|6441.6|6415.8|0
1639623900000|2021-12-16 03:05:00|6442.9|6417.1|6439.5|6413.7|6442.9|6417.1|6438.8|6413|0
1639624200000|2021-12-16 03:10:00|6439|6413.2|6436.5|6410.9|6439.4|6413.6|6435.8|6410.2|0
1639624500000|2021-12-16 03:15:00|6437.2|6411.6|6435.8|6410.2|6438.3|6412.5|6435.8|6410.2|0
1639624800000|2021-12-16 03:20:00|6435.4|6409.8|6433.9|6408.3|6435.7|6410.1|6431.7|6406.1|0
1639625100000|2021-12-16 03:25:00|6434.6|6409|6426.3|6400.7|6434.6|6409|6425.8|6400.2|0
1639625400000|2021-12-16 03:30:00|6428.7|6403.1|6434.4|6408.8|6435.9|6410.3|6428.2|6402.6|0
1639625700000|2021-12-16 03:35:00|6436.8|6411.2|6439.8|6414|6442.1|6416.3|6435.4|6409.8|0
1639626000000|2021-12-16 03:40:00|6438.8|6413|6436.9|6411.3|6439.7|6413.9|6432.9|6407.3|0
1639626300000|2021-12-16 03:45:00|6436.7|6411.1|6435.5|6409.9|6437.3|6411.7|6435|6409.4|0
1639626600000|2021-12-16 03:50:00|6436.5|6410.9|6432.2|6406.6|6438.5|6412.7|6432.2|6406.6|0
1639626900000|2021-12-16 03:55:00|6432.5|6406.9|6431.5|6405.9|6433.7|6408.1|6430.8|6405.2|0
1639627200000|2021-12-16 04:00:00|6431.6|6406|6428.9|6403.3|6432.1|6406.5|6428.9|6403.3|0
1639627500000|2021-12-16 04:05:00|6428.1|6402.5|6431.8|6406.2|6432.9|6407.3|6428.1|6402.5|0
1639627800000|2021-12-16 04:10:00|6432.3|6406.7|6431.4|6405.8|6433.5|6407.9|6431|6405.4|0
1639628100000|2021-12-16 04:15:00|6431.2|6405.6|6428.6|6403|6431.2|6405.6|6427.2|6401.6|0
1639628400000|2021-12-16 04:20:00|6427.2|6401.6|6424.1|6398.5|6427.6|6402|6423.1|6397.5|0
1639628700000|2021-12-16 04:25:00|6424.3|6398.7|6428.7|6403.1|6428.7|6403.1|6423.1|6397.5|0
1639629000000|2021-12-16 04:30:00|6428.4|6402.8|6430.4|6404.8|6435.1|6409.5|6428.4|6402.8|0
1639629300000|2021-12-16 04:35:00|6431.6|6406|6436.9|6411.3|6442.7|6416.9|6431.6|6406|0
1639629600000|2021-12-16 04:40:00|6435.5|6409.9|6438.5|6412.7|6438.9|6413.1|6433.5|6407.9|0
1639629900000|2021-12-16 04:45:00|6435.8|6410.2|6435.4|6409.8|6435.9|6410.3|6432.5|6406.9|0
1639630200000|2021-12-16 04:50:00|6437.2|6411.6|6441.5|6415.7|6443.8|6418|6437.2|6411.6|0
1639630500000|2021-12-16 04:55:00|6441.1|6415.3|6449.6|6423.8|6450.1|6424.3|6441.1|6415.3|0
1639696200000|2021-12-16 23:10:00|6490.8|6464.8|6501.4|6475.4|6506|6480|6489.6|6463.6|0
1639696500000|2021-12-16 23:15:00|6499.3|6473.3|6503.9|6477.9|6506.3|6480.3|6499.3|6473.3|0
1639696800000|2021-12-16 23:20:00|6502.9|6476.9|6508.1|6482.1|6511.5|6485.5|6502.9|6476.9|0
1639697100000|2021-12-16 23:25:00|6508|6482|6514.9|6488.9|6514.9|6488.9|6507.2|6481.2|0
1639697400000|2021-12-16 23:30:00|6517.8|6491.8|6514.1|6488.1|6522.1|6496.1|6514.1|6488.1|0
1639697700000|2021-12-16 23:35:00|6513.9|6487.9|6516.1|6490.1|6516.1|6490.1|6508.8|6482.8|0
1639698000000|2021-12-16 23:40:00|6515.2|6489.2|6514.2|6488.2|6517|6491|6513.5|6487.5|0
1639698300000|2021-12-16 23:45:00|6513.5|6487.5|6518.2|6492.2|6518.2|6492.2|6511.6|6485.6|0
1639698600000|2021-12-16 23:50:00|6516.1|6490.1|6516|6490|6519.9|6493.9|6516|6490|0
1639698900000|2021-12-16 23:55:00|6515.4|6489.4|6518.9|6492.9|6519.6|6493.6|6510.4|6484.4|0
1639699200000|2021-12-17 00:00:00|6518.5|6492.5|6520.9|6494.9|6523.3|6497.3|6514.2|6488.2|0
1639699500000|2021-12-17 00:05:00|6518|6492|6522.1|6496.1|6525.9|6499.9|6517.8|6491.8|0
1639699800000|2021-12-17 00:10:00|6522.9|6496.9|6524.8|6498.8|6526.9|6500.9|6522.7|6496.7|0
1639700100000|2021-12-17 00:15:00|6524.3|6498.3|6524.2|6498.2|6527.8|6501.8|6520.2|6494.2|0
1639700400000|2021-12-17 00:20:00|6523.7|6497.7|6526.7|6500.7|6526.7|6500.7|6523.3|6497.3|0
1639700700000|2021-12-17 00:25:00|6528.4|6502.4|6523.2|6497.2|6529.3|6503.3|6523|6497|0
1639701000000|2021-12-17 00:30:00|6522.6|6496.6|6520.5|6494.5|6527.1|6501.1|6517.8|6491.8|0
1639701300000|2021-12-17 00:35:00|6523.2|6497.2|6519.4|6493.4|6523.2|6497.2|6517.2|6491.2|0
1639701600000|2021-12-17 00:40:00|6521.4|6495.4|6514.1|6488.1|6521.4|6495.4|6511.4|6485.4|0
1639701900000|2021-12-17 00:45:00|6513.6|6487.6|6517.2|6491.2|6518.4|6492.4|6512.6|6486.6|0
1639702200000|2021-12-17 00:50:00|6516.6|6490.6|6514.4|6488.4|6516.6|6490.6|6512.3|6486.3|0
1639702500000|2021-12-17 00:55:00|6513.6|6487.6|6512.8|6486.8|6516.2|6490.2|6511.7|6485.7|0
1639702800000|2021-12-17 01:00:00|6512.5|6486.5|6519.1|6493.1|6520.2|6494.2|6512.5|6486.5|0
1639703100000|2021-12-17 01:05:00|6519.2|6493.2|6517.5|6491.5|6519.5|6493.5|6516.6|6490.6|0
1639703400000|2021-12-17 01:10:00|6518.7|6492.7|6517.2|6491.2|6518.7|6492.7|6514.8|6488.8|0
1639703700000|2021-12-17 01:15:00|6517.9|6491.9|6517.4|6491.4|6521.5|6495.5|6516.6|6490.6|0
1639704000000|2021-12-17 01:20:00|6514.5|6488.5|6513.3|6487.3|6515.5|6489.5|6513.3|6487.3|0
1639704300000|2021-12-17 01:25:00|6511.9|6485.9|6510|6484|6512|6486|6510|6484|0
1639704600000|2021-12-17 01:30:00|6509.5|6483.5|6506.2|6480.2|6512.1|6486.1|6505.5|6479.5|0
1639704900000|2021-12-17 01:35:00|6506.4|6480.4|6506.5|6480.5|6506.7|6480.7|6503.6|6477.6|0
1639705200000|2021-12-17 01:40:00|6506.3|6480.3|6511.7|6485.7|6511.7|6485.7|6506.3|6480.3|0
1639705500000|2021-12-17 01:45:00|6512.9|6486.9|6518.4|6492.4|6518.7|6492.7|6512.9|6486.9|0
1639705800000|2021-12-17 01:50:00|6519.3|6493.3|6521.1|6495.1|6524.1|6498.1|6519.3|6493.3|0
1639706100000|2021-12-17 01:55:00|6522.7|6496.7|6524.5|6498.5|6525.9|6499.9|6522.1|6496.1|0
1639706400000|2021-12-17 02:00:00|6524.9|6498.9|6524.5|6498.5|6526.6|6500.6|6524.1|6498.1|0
1639706700000|2021-12-17 02:05:00|6525.7|6499.7|6529.6|6503.6|6529.6|6503.6|6525.2|6499.2|0
1639707000000|2021-12-17 02:10:00|6530.8|6504.8|6534.3|6508.3|6534.3|6508.3|6530.8|6504.8|0
1639707300000|2021-12-17 02:15:00|6534.2|6508.2|6536|6510|6536.6|6510.6|6534.2|6508.2|0
1639707600000|2021-12-17 02:20:00|6535.4|6509.4|6535.1|6509.1|6537|6511|6535.1|6509.1|0
1639707900000|2021-12-17 02:25:00|6534.2|6508.2|6532.5|6506.5|6534.9|6508.9|6531.8|6505.8|0
1639708200000|2021-12-17 02:30:00|6532.9|6506.9|6541.9|6515.7|6541.9|6515.7|6532.9|6506.9|0
1639708500000|2021-12-17 02:35:00|6540.7|6514.5|6539.3|6513.1|6540.7|6514.5|6537.5|6511.5|0
1639708800000|2021-12-17 02:40:00|6540.4|6514.2|6539.7|6513.5|6540.4|6514.2|6537.7|6511.7|0
1639709100000|2021-12-17 02:45:00|6540.1|6513.9|6541.5|6515.3|6544|6517.8|6540.1|6513.9|0
1639709400000|2021-12-17 02:50:00|6541.3|6515.1|6541.9|6515.7|6541.9|6515.7|6537|6511|0
1639709700000|2021-12-17 02:55:00|6542|6515.8|6541.4|6515.2|6542|6515.8|6540.3|6514.1|0
1639710000000|2021-12-17 03:00:00|6541.2|6515|6536.5|6510.5|6541.4|6515.2|6536.5|6510.5|0
1639710300000|2021-12-17 03:05:00|6535.9|6509.9|6540|6513.8|6541.9|6515.7|6535.9|6509.9|0
1639710600000|2021-12-17 03:10:00|6539.7|6513.5|6529.5|6503.5|6539.7|6513.5|6529.5|6503.5|0
1639710900000|2021-12-17 03:15:00|6530.8|6504.8|6526.5|6500.5|6532.7|6506.7|6526.1|6500.1|0
1639711200000|2021-12-17 03:20:00|6528|6502|6528.3|6502.3|6528.4|6502.4|6527.1|6501.1|0
1639711500000|2021-12-17 03:25:00|6528|6502|6528|6502|6531.2|6505.2|6527|6501|0
1639711800000|2021-12-17 03:30:00|6527.8|6501.8|6517.2|6491.2|6528.3|6502.3|6517.2|6491.2|0
1639712100000|2021-12-17 03:35:00|6519.3|6493.3|6516.4|6490.4|6519.3|6493.3|6514.8|6488.8|0
1639712400000|2021-12-17 03:40:00|6517.2|6491.2|6515.8|6489.8|6520|6494|6515.6|6489.6|0
1639712700000|2021-12-17 03:45:00|6515|6489|6516.9|6490.9|6519.4|6493.4|6515|6489|0
1639713000000|2021-12-17 03:50:00|6517.3|6491.3|6513.5|6487.5|6517.8|6491.8|6513.3|6487.3|0
1639713300000|2021-12-17 03:55:00|6515.3|6489.3|6506.4|6480.4|6515.3|6489.3|6503.5|6477.5|0
1639713600000|2021-12-17 04:00:00|6506.2|6480.2|6505.6|6479.6|6508.1|6482.1|6505.1|6479.1|0
1639713900000|2021-12-17 04:05:00|6508.4|6482.4|6506.4|6480.4|6508.4|6482.4|6502.8|6476.8|0
1639714200000|2021-12-17 04:10:00|6507.1|6481.1|6511.7|6485.7|6512.4|6486.4|6507.1|6481.1|0
1639714500000|2021-12-17 04:15:00|6510.7|6484.7|6512.4|6486.4|6513.2|6487.2|6508.1|6482.1|0
1639714800000|2021-12-17 04:20:00|6512|6486|6507.7|6481.7|6512|6486|6507.1|6481.1|0
1639715100000|2021-12-17 04:25:00|6507.4|6481.4|6503|6477|6507.4|6481.4|6503|6477|0
1639715400000|2021-12-17 04:30:00|6502.1|6476.1|6505.9|6479.9|6506.9|6480.9|6502.1|6476.1|0
1639715700000|2021-12-17 04:35:00|6500|6474|6502.2|6476.2|6502.4|6476.4|6498.8|6472.8|0
1639716000000|2021-12-17 04:40:00|6502.3|6476.3|6509.7|6483.7|6510.6|6484.6|6502.3|6476.3|0
1639716300000|2021-12-17 04:45:00|6509.9|6483.9|6511.4|6485.4|6512|6486|6506.5|6480.5|0
1639716600000|2021-12-17 04:50:00|6510.4|6484.4|6515.7|6489.7|6515.7|6489.7|6506.1|6480.1|0
1639716900000|2021-12-17 04:55:00|6514.4|6488.4|6518.9|6492.9|6518.9|6492.9|6513.5|6487.5|0
1639955400000|2021-12-19 23:10:00|6483.5|6457.7|6464.2|6438.4|6490.2|6464.2|6464.2|6438.4|0
1639955700000|2021-12-19 23:15:00|6460.6|6434.8|6446.9|6421.1|6460.8|6435|6446.9|6421.1|0
1639956000000|2021-12-19 23:20:00|6447.5|6421.7|6440.7|6414.9|6449.9|6424.1|6438.7|6412.9|0
1639956300000|2021-12-19 23:25:00|6442.8|6417|6433|6407.4|6442.8|6417|6433|6407.4|0
1639956600000|2021-12-19 23:30:00|6433.1|6407.5|6435.9|6410.3|6438.4|6412.6|6433.1|6407.5|0
1639956900000|2021-12-19 23:35:00|6436.3|6410.7|6431.9|6406.3|6438.8|6413|6430.5|6404.9|0
1639957200000|2021-12-19 23:40:00|6431|6405.4|6432.7|6407.1|6433|6407.4|6429.8|6404.2|0
1639957500000|2021-12-19 23:45:00|6432.9|6407.3|6426.6|6401|6433|6407.4|6426.6|6401|0
1639957800000|2021-12-19 23:50:00|6425.6|6400|6424.8|6399.2|6427.6|6402|6423.9|6398.3|0
1639958100000|2021-12-19 23:55:00|6423.1|6397.5|6422.1|6396.5|6423.1|6397.5|6420.8|6395.2|0
1639958400000|2021-12-20 00:00:00|6423.6|6398|6407.7|6382.1|6424.7|6399.1|6405.7|6380.1|0
1639958700000|2021-12-20 00:05:00|6409.7|6384.1|6416.7|6391.1|6416.7|6391.1|6409.3|6383.7|0
1639959000000|2021-12-20 00:10:00|6415.8|6390.2|6415.2|6389.6|6422|6396.4|6412.9|6387.3|0
1639959300000|2021-12-20 00:15:00|6414.2|6388.6|6406.7|6381.1|6414.6|6389|6406.7|6381.1|0
1639959600000|2021-12-20 00:20:00|6405|6379.4|6411.1|6385.5|6412.6|6387|6405|6379.4|0
1639959900000|2021-12-20 00:25:00|6410.1|6384.5|6412.6|6387|6412.9|6387.3|6409.3|6383.7|0
1639960200000|2021-12-20 00:30:00|6413|6387.4|6414.9|6389.3|6416.9|6391.3|6411.8|6386.2|0
1639960500000|2021-12-20 00:35:00|6415.1|6389.5|6414.6|6389|6415.8|6390.2|6412.9|6387.3|0
1639960800000|2021-12-20 00:40:00|6411.4|6385.8|6420.1|6394.5|6420.9|6395.3|6411.4|6385.8|0
1639961100000|2021-12-20 00:45:00|6419.3|6393.7|6418.6|6393|6421.2|6395.6|6417.9|6392.3|0
1639961400000|2021-12-20 00:50:00|6418.9|6393.3|6415.5|6389.9|6420|6394.4|6415.5|6389.9|0
1639961700000|2021-12-20 00:55:00|6415.7|6390.1|6420.3|6394.7|6422|6396.4|6415.7|6390.1|0
1639962000000|2021-12-20 01:00:00|6421.4|6395.8|6416.2|6390.6|6421.4|6395.8|6411.9|6386.3|0
1639962300000|2021-12-20 01:05:00|6416.6|6391|6410.4|6384.8|6416.6|6391|6406.8|6381.2|0
1639962600000|2021-12-20 01:10:00|6409.4|6383.8|6413.6|6388|6413.6|6388|6408.2|6382.6|0
1639962900000|2021-12-20 01:15:00|6415.5|6389.9|6413.3|6387.7|6416.5|6390.9|6413.3|6387.7|0
1639963200000|2021-12-20 01:20:00|6413.4|6387.8|6410.9|6385.3|6416.8|6391.2|6410.9|6385.3|0
1639963500000|2021-12-20 01:25:00|6410.8|6385.2|6418.4|6392.8|6418.4|6392.8|6410.8|6385.2|0
1639963800000|2021-12-20 01:30:00|6418.9|6393.3|6417.1|6391.5|6418.9|6393.3|6416.3|6390.7|0
1639964100000|2021-12-20 01:35:00|6417.2|6391.6|6417.9|6392.3|6420.8|6395.2|6417.2|6391.6|0
1639964400000|2021-12-20 01:40:00|6418.6|6393|6417.1|6391.5|6419.8|6394.2|6416.2|6390.6|0
1639964700000|2021-12-20 01:45:00|6415.9|6390.3|6411.9|6386.3|6416.7|6391.1|6411.3|6385.7|0
1639965000000|2021-12-20 01:50:00|6413.4|6387.8|6411.4|6385.8|6413.4|6387.8|6410.1|6384.5|0
1639965300000|2021-12-20 01:55:00|6411.3|6385.7|6403|6377.4|6411.3|6385.7|6403|6377.4|0
1639965600000|2021-12-20 02:00:00|6403.7|6378.1|6402.4|6376.8|6404.9|6379.3|6401.8|6376.2|0
1639965900000|2021-12-20 02:05:00|6401.6|6376|6402.9|6377.3|6403.7|6378.1|6400.5|6374.9|0
1639966200000|2021-12-20 02:10:00|6401.6|6376|6407.1|6381.5|6407.1|6381.5|6400.4|6374.8|0
1639966500000|2021-12-20 02:15:00|6410.4|6384.8|6417.4|6391.8|6417.4|6391.8|6410.4|6384.8|0
1639966800000|2021-12-20 02:20:00|6417.7|6392.1|6421.4|6395.8|6421.4|6395.8|6415.3|6389.7|0
1639967100000|2021-12-20 02:25:00|6420.2|6394.6|6422.2|6396.6|6422.9|6397.3|6419.6|6394|0
1639967400000|2021-12-20 02:30:00|6423.4|6397.8|6428|6402.4|6428|6402.4|6423|6397.4|0
1639967700000|2021-12-20 02:35:00|6427.5|6401.9|6425.4|6399.8|6427.5|6401.9|6424.8|6399.2|0
1639968000000|2021-12-20 02:40:00|6427.7|6402.1|6426.1|6400.5|6427.7|6402.1|6424.5|6398.9|0
1639968300000|2021-12-20 02:45:00|6427.2|6401.6|6427.1|6401.5|6427.2|6401.6|6424.1|6398.5|0
1639968600000|2021-12-20 02:50:00|6426.6|6401|6426|6400.4|6426.6|6401|6420.4|6394.8|0
1639968900000|2021-12-20 02:55:00|6422.1|6396.5|6420.9|6395.3|6423.7|6398.1|6420.9|6395.3|0
1639969200000|2021-12-20 03:00:00|6420.5|6394.9|6419.7|6394.1|6422.7|6397.1|6419.6|6394|0
1639969500000|2021-12-20 03:05:00|6420.4|6394.8|6422.6|6397|6423.1|6397.5|6420.4|6394.8|0
1639969800000|2021-12-20 03:10:00|6422.5|6396.9|6424.6|6399|6428.1|6402.5|6422.5|6396.9|0
1639970100000|2021-12-20 03:15:00|6424.2|6398.6|6423.2|6397.6|6426|6400.4|6422.8|6397.2|0
1639970400000|2021-12-20 03:20:00|6421.2|6395.6|6420.8|6395.2|6421.5|6395.9|6418.6|6393|0
1639970700000|2021-12-20 03:25:00|6421.2|6395.6|6418.4|6392.8|6422|6396.4|6418.4|6392.8|0
1639971000000|2021-12-20 03:30:00|6417.6|6392|6421.9|6396.3|6424|6398.4|6417.1|6391.5|0
1639971300000|2021-12-20 03:35:00|6422|6396.4|6422.4|6396.8|6422.5|6396.9|6420.7|6395.1|0
1639971600000|2021-12-20 03:40:00|6422.1|6396.5|6426.3|6400.7|6426.3|6400.7|6420.9|6395.3|0
1639971900000|2021-12-20 03:45:00|6426.2|6400.6|6429.8|6404.2|6431.1|6405.5|6426.2|6400.6|0
1639972200000|2021-12-20 03:50:00|6429.4|6403.8|6431.5|6405.9|6431.5|6405.9|6429.3|6403.7|0
1639972500000|2021-12-20 03:55:00|6430.4|6404.8|6420.9|6395.3|6430.5|6404.9|6420.9|6395.3|0
1639972800000|2021-12-20 04:00:00|6420.8|6395.2|6425.1|6399.5|6425.1|6399.5|6420.8|6395.2|0
1639973100000|2021-12-20 04:05:00|6426.3|6400.7|6420.1|6394.5|6426.5|6400.9|6419.8|6394.2|0
1639973400000|2021-12-20 04:10:00|6419.7|6394.1|6424.1|6398.5|6424.1|6398.5|6419.6|6394|0
1639973700000|2021-12-20 04:15:00|6424.6|6399|6423.9|6398.3|6425.1|6399.5|6422.9|6397.3|0
1639974000000|2021-12-20 04:20:00|6424.2|6398.6|6431.8|6406.2|6432.5|6406.9|6424.2|6398.6|0
1639974300000|2021-12-20 04:25:00|6431.7|6406.1|6430.9|6405.3|6432.5|6406.9|6429.3|6403.7|0
1639974600000|2021-12-20 04:30:00|6431|6405.4|6434.9|6409.3|6434.9|6409.3|6430.6|6405|0
1639974900000|2021-12-20 04:35:00|6435.6|6410|6433.8|6408.2|6435.7|6410.1|6432.4|6406.8|0
1639975200000|2021-12-20 04:40:00|6433.6|6408|6432.7|6407.1|6433.6|6408|6432.1|6406.5|0
1639975500000|2021-12-20 04:45:00|6432.3|6406.7|6428.6|6403|6432.3|6406.7|6428|6402.4|0
1639975800000|2021-12-20 04:50:00|6426.2|6400.6|6430.5|6404.9|6430.5|6404.9|6425.6|6400|0
1639976100000|2021-12-20 04:55:00|6431.1|6405.5|6430|6404.4|6434.7|6409.1|6428|6402.4|0
1640041800000|2021-12-20 23:10:00|6450.1|6424.3|6456.5|6430.7|6463|6437.2|6447.8|6422|0
1640042100000|2021-12-20 23:15:00|6462.1|6436.3|6465|6439.2|6465|6439.2|6459.9|6434.1|0
1640042400000|2021-12-20 23:20:00|6467.3|6441.5|6476.7|6450.9|6479.1|6453.3|6467.3|6441.5|0
1640042700000|2021-12-20 23:25:00|6478.5|6452.7|6470.3|6444.5|6478.5|6452.7|6469|6443.2|0
1640043000000|2021-12-20 23:30:00|6470.1|6444.3|6472.6|6446.8|6474.8|6449|6468.4|6442.6|0
1640043300000|2021-12-20 23:35:00|6473.5|6447.7|6471.4|6445.6|6473.5|6447.7|6469.2|6443.4|0
1640043600000|2021-12-20 23:40:00|6470|6444.2|6470.1|6444.3|6474.7|6448.9|6470|6444.2|0
1640043900000|2021-12-20 23:45:00|6468.8|6443|6457.1|6431.3|6468.8|6443|6457.1|6431.3|0
1640044200000|2021-12-20 23:50:00|6453.4|6427.6|6456.6|6430.8|6459.3|6433.5|6453.4|6427.6|0
1640044500000|2021-12-20 23:55:00|6455.4|6429.6|6456|6430.2|6458.1|6432.3|6452|6426.2|0
1640044800000|2021-12-21 00:00:00|6454.4|6428.6|6454.3|6428.5|6460.3|6434.5|6454|6428.2|0
1640045100000|2021-12-21 00:05:00|6455.8|6430|6464.3|6438.5|6464.3|6438.5|6455.8|6430|0
1640045400000|2021-12-21 00:10:00|6464.7|6438.9|6460.7|6434.9|6466.9|6441.1|6460.7|6434.9|0
1640045700000|2021-12-21 00:15:00|6458.8|6433|6448.3|6422.5|6458.8|6433|6448.3|6422.5|0
1640046000000|2021-12-21 00:20:00|6447.1|6421.3|6449.1|6423.3|6452.1|6426.3|6447.1|6421.3|0
1640046300000|2021-12-21 00:25:00|6445.9|6420.1|6448.4|6422.6|6449.7|6423.9|6445.8|6420|0
1640046600000|2021-12-21 00:30:00|6448.6|6422.8|6453.3|6427.5|6453.3|6427.5|6442.8|6417|0
1640046900000|2021-12-21 00:35:00|6453.8|6428|6459.6|6433.8|6462.2|6436.4|6453.8|6428|0
1640047200000|2021-12-21 00:40:00|6463.7|6437.9|6464.9|6439.1|6465.6|6439.8|6462.1|6436.3|0
1640047500000|2021-12-21 00:45:00|6467|6441.2|6455.9|6430.1|6467|6441.2|6455.9|6430.1|0
1640047800000|2021-12-21 00:50:00|6456.1|6430.3|6454.3|6428.5|6457.2|6431.4|6453.6|6427.8|0
1640048100000|2021-12-21 00:55:00|6452.3|6426.5|6452.7|6426.9|6454|6428.2|6451.3|6425.5|0
1640048400000|2021-12-21 01:00:00|6454.2|6428.4|6459.4|6433.6|6459.4|6433.6|6453.1|6427.3|0
1640048700000|2021-12-21 01:05:00|6459.1|6433.3|6462.9|6437.1|6464.8|6439|6459.1|6433.3|0
1640049000000|2021-12-21 01:10:00|6461.8|6436|6467.1|6441.3|6467.1|6441.3|6461.8|6436|0
1640049300000|2021-12-21 01:15:00|6467.7|6441.9|6463.7|6437.9|6468|6442.2|6463.7|6437.9|0
1640049600000|2021-12-21 01:20:00|6462|6436.2|6462.4|6436.6|6463.1|6437.3|6460.7|6434.9|0
1640049900000|2021-12-21 01:25:00|6462.6|6436.8|6468.4|6442.6|6468.4|6442.6|6461.6|6435.8|0
1640050200000|2021-12-21 01:30:00|6468.2|6442.4|6471.8|6446|6473.2|6447.4|6468.2|6442.4|0
1640050500000|2021-12-21 01:35:00|6471.3|6445.5|6469.5|6443.7|6472.3|6446.5|6469.5|6443.7|0
1640050800000|2021-12-21 01:40:00|6468.1|6442.3|6466.3|6440.5|6468.5|6442.7|6465.9|6440.1|0
1640051100000|2021-12-21 01:45:00|6466.2|6440.4|6466.3|6440.5|6471.1|6445.3|6465.8|6440|0
1640051400000|2021-12-21 01:50:00|6466.2|6440.4|6467.8|6442|6467.8|6442|6464.6|6438.8|0
1640051700000|2021-12-21 01:55:00|6467.3|6441.5|6462|6436.2|6467.3|6441.5|6462|6436.2|0
1640052000000|2021-12-21 02:00:00|6460.4|6434.6|6462.8|6437|6462.9|6437.1|6460.4|6434.6|0
1640052300000|2021-12-21 02:05:00|6462.3|6436.5|6458.6|6432.8|6463.4|6437.6|6458.6|6432.8|0
1640052600000|2021-12-21 02:10:00|6458.4|6432.6|6454.6|6428.8|6458.4|6432.6|6454.4|6428.6|0
1640052900000|2021-12-21 02:15:00|6455.3|6429.5|6454.5|6428.7|6455.8|6430|6453.7|6427.9|0
1640053200000|2021-12-21 02:20:00|6456.1|6430.3|6455.2|6429.4|6456.1|6430.3|6454.7|6428.9|0
1640053500000|2021-12-21 02:25:00|6454.1|6428.3|6456.6|6430.8|6456.6|6430.8|6453.4|6427.6|0
1640053800000|2021-12-21 02:30:00|6456.2|6430.4|6460.4|6434.6|6460.8|6435|6455.5|6429.7|0
1640054100000|2021-12-21 02:35:00|6459.8|6434|6463.2|6437.4|6464|6438.2|6459.8|6434|0
1640054400000|2021-12-21 02:40:00|6462.9|6437.1|6460|6434.2|6464.6|6438.8|6460|6434.2|0
1640054700000|2021-12-21 02:45:00|6459.1|6433.3|6460.8|6435|6461.5|6435.7|6457.2|6431.4|0
1640055000000|2021-12-21 02:50:00|6460.5|6434.7|6463.8|6438|6464.2|6438.4|6460.1|6434.3|0
1640055300000|2021-12-21 02:55:00|6464.1|6438.3|6459.9|6434.1|6464.3|6438.5|6459.9|6434.1|0
1640055600000|2021-12-21 03:00:00|6459.1|6433.3|6466.5|6440.7|6466.7|6440.9|6459.1|6433.3|0
1640055900000|2021-12-21 03:05:00|6464.9|6439.1|6467.3|6441.5|6467.3|6441.5|6464.5|6438.7|0
1640056200000|2021-12-21 03:10:00|6468|6442.2|6467.2|6441.4|6468.7|6442.9|6467.1|6441.3|0
1640056500000|2021-12-21 03:15:00|6467.9|6442.1|6469|6443.2|6471.6|6445.8|6465.9|6440.1|0
1640056800000|2021-12-21 03:20:00|6469.4|6443.6|6467.4|6441.6|6469.6|6443.8|6467.4|6441.6|0
1640057100000|2021-12-21 03:25:00|6467.2|6441.4|6464|6438.2|6467.2|6441.4|6464|6438.2|0
1640057400000|2021-12-21 03:30:00|6463.6|6437.8|6466|6440.2|6466|6440.2|6463.4|6437.6|0
1640057700000|2021-12-21 03:35:00|6464.7|6438.9|6467.5|6441.7|6468|6442.2|6464.7|6438.9|0
1640058000000|2021-12-21 03:40:00|6468|6442.2|6470.2|6444.4|6470.2|6444.4|6467.3|6441.5|0
1640058300000|2021-12-21 03:45:00|6470.6|6444.8|6469.4|6443.6|6470.6|6444.8|6467.4|6441.6|0
1640058600000|2021-12-21 03:50:00|6469.7|6443.9|6475|6449.2|6475|6449.2|6469.7|6443.9|0
1640058900000|2021-12-21 03:55:00|6475.1|6449.3|6471.1|6445.3|6475.4|6449.6|6469.8|6444|0
1640059200000|2021-12-21 04:00:00|6470.8|6445|6467|6441.2|6470.8|6445|6467|6441.2|0
1640059500000|2021-12-21 04:05:00|6468.1|6442.3|6468.1|6442.3|6470.1|6444.3|6468|6442.2|0
1640059800000|2021-12-21 04:10:00|6467.9|6442.1|6467.1|6441.3|6467.9|6442.1|6466.3|6440.5|0
1640060100000|2021-12-21 04:15:00|6464.7|6438.9|6468|6442.2|6468|6442.2|6464.7|6438.9|0
1640060400000|2021-12-21 04:20:00|6469.4|6443.6|6471|6445.2|6472|6446.2|6469.4|6443.6|0
1640060700000|2021-12-21 04:25:00|6470|6444.2|6472.3|6446.5|6472.3|6446.5|6468|6442.2|0
1640061000000|2021-12-21 04:30:00|6472.2|6446.4|6475.9|6450.1|6475.9|6450.1|6471.3|6445.5|0
1640061300000|2021-12-21 04:35:00|6474.2|6448.4|6472.2|6446.4|6475|6449.2|6471.5|6445.7|0
1640061600000|2021-12-21 04:40:00|6472.1|6446.3|6469.2|6443.4|6472.9|6447.1|6468.8|6443|0
1640061900000|2021-12-21 04:45:00|6468.3|6442.5|6471.9|6446.1|6473.2|6447.4|6467.7|6441.9|0
1640062200000|2021-12-21 04:50:00|6472.1|6446.3|6471.9|6446.1|6473.1|6447.3|6471.9|6446.1|0
1640062500000|2021-12-21 04:55:00|6474.3|6448.5|6467|6441.2|6474.5|6448.7|6463.9|6438.1|0
1640128200000|2021-12-21 23:10:00|6471|6445.2|6457.3|6431.5|6471|6445.2|6456|6430.2|0
1640128500000|2021-12-21 23:15:00|6453.9|6428.1|6449.2|6423.4|6456.9|6431.1|6448|6422.2|0
1640128800000|2021-12-21 23:20:00|6449.8|6424|6458.1|6432.3|6458.1|6432.3|6448.6|6422.8|0
1640129100000|2021-12-21 23:25:00|6458|6432.2|6463.8|6438|6463.8|6438|6455.7|6429.9|0
1640129400000|2021-12-21 23:30:00|6464.7|6438.9|6466.5|6440.7|6470|6444.2|6464.7|6438.9|0
1640129700000|2021-12-21 23:35:00|6468.4|6442.6|6464.4|6438.6|6468.4|6442.6|6464.4|6438.6|0
1640130000000|2021-12-21 23:40:00|6467.2|6441.4|6463.4|6437.6|6468.3|6442.5|6463.4|6437.6|0
1640130300000|2021-12-21 23:45:00|6463.6|6437.8|6461.4|6435.6|6465|6439.2|6460.2|6434.4|0
1640130600000|2021-12-21 23:50:00|6459.6|6433.8|6457.8|6432|6459.6|6433.8|6455.7|6429.9|0
1640130900000|2021-12-21 23:55:00|6457.5|6431.7|6462.3|6436.5|6462.3|6436.5|6456.3|6430.5|0
1640131200000|2021-12-22 00:00:00|6460.7|6434.9|6466.1|6440.3|6466.2|6440.4|6459.3|6433.5|0
1640131500000|2021-12-22 00:05:00|6466.8|6441|6460.8|6435|6466.8|6441|6460.7|6434.9|0
1640131800000|2021-12-22 00:10:00|6460.3|6434.5|6459.2|6433.4|6460.7|6434.9|6458.6|6432.8|0
1640132100000|2021-12-22 00:15:00|6459.1|6433.3|6453.4|6427.6|6459.1|6433.3|6453.4|6427.6|0
1640132400000|2021-12-22 00:20:00|6454.5|6428.7|6452.8|6427|6455.2|6429.4|6450.7|6424.9|0
1640132700000|2021-12-22 00:25:00|6455.8|6430|6462.3|6436.5|6462.9|6437.1|6455.8|6430|0
1640133000000|2021-12-22 00:30:00|6463.3|6437.5|6460.7|6434.9|6469.4|6443.6|6460.7|6434.9|0
1640133300000|2021-12-22 00:35:00|6460.3|6434.5|6459.4|6433.6|6463.5|6437.7|6459.4|6433.6|0
1640133600000|2021-12-22 00:40:00|6458.4|6432.6|6456|6430.2|6458.9|6433.1|6455.1|6429.3|0
1640133900000|2021-12-22 00:45:00|6456.2|6430.4|6448|6422.2|6457.3|6431.5|6447.6|6421.8|0
1640134200000|2021-12-22 00:50:00|6447.4|6421.6|6446.5|6420.7|6447.4|6421.6|6443.5|6417.7|0
1640134500000|2021-12-22 00:55:00|6445.6|6419.8|6448.1|6422.3|6448.1|6422.3|6444.5|6418.7|0
1640134800000|2021-12-22 01:00:00|6447.3|6421.5|6447|6421.2|6449.9|6424.1|6446.6|6420.8|0
1640135100000|2021-12-22 01:05:00|6445.6|6419.8|6449|6423.2|6450.9|6425.1|6445.6|6419.8|0
1640135400000|2021-12-22 01:10:00|6448.5|6422.7|6450.2|6424.4|6450.2|6424.4|6446.9|6421.1|0
1640135700000|2021-12-22 01:15:00|6450.4|6424.6|6444.6|6418.8|6450.4|6424.6|6444.6|6418.8|0
1640136000000|2021-12-22 01:20:00|6444.8|6419|6446|6420.2|6449|6423.2|6444.8|6419|0
1640136300000|2021-12-22 01:25:00|6445.6|6419.8|6446.9|6421.1|6447.4|6421.6|6445.2|6419.4|0
1640136600000|2021-12-22 01:30:00|6447|6421.2|6444.5|6418.7|6447|6421.2|6443.2|6417.4|0
1640136900000|2021-12-22 01:35:00|6443.1|6417.3|6445.4|6419.6|6445.4|6419.6|6442|6416.2|0
1640137200000|2021-12-22 01:40:00|6445.6|6419.8|6444.7|6418.9|6445.6|6419.8|6443.3|6417.5|0
1640137500000|2021-12-22 01:45:00|6445|6419.2|6442.8|6417|6445|6419.2|6439.8|6414|0
1640137800000|2021-12-22 01:50:00|6442.4|6416.6|6438.5|6412.7|6442.4|6416.6|6438.1|6412.3|0
1640138100000|2021-12-22 01:55:00|6440|6414.2|6441|6415.2|6441.7|6415.9|6439.9|6414.1|0
1640138400000|2021-12-22 02:00:00|6441.9|6416.1|6440.6|6414.8|6442.6|6416.8|6439.4|6413.6|0
1640138700000|2021-12-22 02:05:00|6439.8|6414|6446.2|6420.4|6446.2|6420.4|6439.8|6414|0
1640139000000|2021-12-22 02:10:00|6445.1|6419.3|6450.3|6424.5|6450.3|6424.5|6444.6|6418.8|0
1640139300000|2021-12-22 02:15:00|6449.9|6424.1|6444.7|6418.9|6450.7|6424.9|6444.7|6418.9|0
1640139600000|2021-12-22 02:20:00|6443.9|6418.1|6439.9|6414.1|6443.9|6418.1|6438.4|6412.6|0
1640139900000|2021-12-22 02:25:00|6441.5|6415.7|6446|6420.2|6446.2|6420.4|6441.5|6415.7|0
1640140200000|2021-12-22 02:30:00|6444.5|6418.7|6443|6417.2|6445.7|6419.9|6443|6417.2|0
1640140500000|2021-12-22 02:35:00|6443.3|6417.5|6441.9|6416.1|6443.3|6417.5|6441.2|6415.4|0
1640140800000|2021-12-22 02:40:00|6440.5|6414.7|6439.3|6413.5|6440.5|6414.7|6437.7|6412.1|0
1640141100000|2021-12-22 02:45:00|6437.9|6412.2|6434.9|6409.3|6437.9|6412.2|6434.9|6409.3|0
1640141400000|2021-12-22 02:50:00|6435|6409.4|6439.5|6413.7|6439.7|6413.9|6433.9|6408.3|0
1640141700000|2021-12-22 02:55:00|6438.4|6412.6|6439.7|6413.9|6439.7|6413.9|6437.1|6411.5|0
1640142000000|2021-12-22 03:00:00|6439.1|6413.3|6440.2|6414.4|6440.2|6414.4|6437.3|6411.7|0
1640142300000|2021-12-22 03:05:00|6437.2|6411.6|6442.9|6417.1|6442.9|6417.1|6437.1|6411.5|0
1640142600000|2021-12-22 03:10:00|6443.6|6417.8|6440.1|6414.3|6444.3|6418.5|6439.4|6413.6|0
1640142900000|2021-12-22 03:15:00|6442|6416.2|6442.4|6416.6|6442.4|6416.6|6440.9|6415.1|0
1640143200000|2021-12-22 03:20:00|6441.6|6415.8|6444.9|6419.1|6446.2|6420.4|6441.2|6415.4|0
1640143500000|2021-12-22 03:25:00|6445.7|6419.9|6448.3|6422.5|6448.6|6422.8|6445.5|6419.7|0
1640143800000|2021-12-22 03:30:00|6448.4|6422.6|6456|6430.2|6456.7|6430.9|6448.4|6422.6|0
1640144100000|2021-12-22 03:35:00|6459|6433.2|6455.9|6430.1|6459.2|6433.4|6454.7|6428.9|0
1640144400000|2021-12-22 03:40:00|6455.7|6429.9|6455.3|6429.5|6455.7|6429.9|6454.8|6429|0
1640144700000|2021-12-22 03:45:00|6454.6|6428.8|6457.5|6431.7|6457.5|6431.7|6453.5|6427.7|0
1640145000000|2021-12-22 03:50:00|6459.7|6433.9|6458.7|6432.9|6461.1|6435.3|6458|6432.2|0
1640145300000|2021-12-22 03:55:00|6457.3|6431.5|6456|6430.2|6458.7|6432.9|6455.9|6430.1|0
1640145600000|2021-12-22 04:00:00|6455.4|6429.6|6455.3|6429.5|6456.5|6430.7|6453.7|6427.9|0
1640145900000|2021-12-22 04:05:00|6455.2|6429.4|6460.1|6434.3|6460.9|6435.1|6455.2|6429.4|0
1640146200000|2021-12-22 04:10:00|6460.2|6434.4|6456.6|6430.8|6460.2|6434.4|6455.6|6429.8|0
1640146500000|2021-12-22 04:15:00|6456.8|6431|6453.5|6427.7|6456.8|6431|6453.2|6427.4|0
1640146800000|2021-12-22 04:20:00|6453.6|6427.8|6452.3|6426.5|6453.6|6427.8|6450|6424.2|0
1640147100000|2021-12-22 04:25:00|6452.8|6427|6452|6426.2|6454.3|6428.5|6452|6426.2|0
1640147400000|2021-12-22 04:30:00|6453.8|6428|6451.5|6425.7|6455.1|6429.3|6451.5|6425.7|0
1640147700000|2021-12-22 04:35:00|6453.4|6427.6|6457.6|6431.8|6457.6|6431.8|6453.4|6427.6|0
1640148000000|2021-12-22 04:40:00|6459.6|6433.8|6458.5|6432.7|6459.9|6434.1|6458|6432.2|0
1640148300000|2021-12-22 04:45:00|6457.8|6432|6462.6|6436.8|6463.7|6437.9|6457.8|6432|0
1640148600000|2021-12-22 04:50:00|6463.9|6438.1|6463.9|6438.1|6464.7|6438.9|6462.7|6436.9|0
1640148900000|2021-12-22 04:55:00|6464.8|6439|6465.2|6439.4|6466.6|6440.8|6464.7|6438.9|0
1640214600000|2021-12-22 23:10:00|6511.1|6485.1|6495.7|6469.7|6511.1|6485.1|6495.7|6469.7|0
1640214900000|2021-12-22 23:15:00|6497.7|6471.7|6505.7|6479.7|6507.5|6481.5|6497.7|6471.7|0
1640215200000|2021-12-22 23:20:00|6507.9|6481.9|6507.8|6481.8|6508.6|6482.6|6503.8|6477.8|0
1640215500000|2021-12-22 23:25:00|6506.2|6480.2|6503.7|6477.7|6508.3|6482.3|6503.7|6477.7|0
1640215800000|2021-12-22 23:30:00|6502.7|6476.7|6504.2|6478.2|6510.7|6484.7|6502.7|6476.7|0
1640216100000|2021-12-22 23:35:00|6505.7|6479.7|6504.3|6478.3|6505.7|6479.7|6502.7|6476.7|0
1640216400000|2021-12-22 23:40:00|6506.4|6480.4|6505.4|6479.4|6508|6482|6504.7|6478.7|0
1640216700000|2021-12-22 23:45:00|6506.9|6480.9|6505.1|6479.1|6507.9|6481.9|6505.1|6479.1|0
1640217000000|2021-12-22 23:50:00|6503.6|6477.6|6508.5|6482.5|6509.5|6483.5|6503.6|6477.6|0
1640217300000|2021-12-22 23:55:00|6508.4|6482.4|6509.3|6483.3|6511.1|6485.1|6508.4|6482.4|0
1640217600000|2021-12-23 00:00:00|6506.3|6480.3|6495.6|6469.6|6506.3|6480.3|6495.6|6469.6|0
1640217900000|2021-12-23 00:05:00|6492.4|6466.4|6491.5|6465.5|6494.1|6468.1|6490.8|6464.8|0
1640218200000|2021-12-23 00:10:00|6489.2|6463.2|6485.7|6459.9|6489.2|6463.2|6484.5|6458.7|0
1640218500000|2021-12-23 00:15:00|6486.9|6461.1|6483.4|6457.6|6489.3|6463.3|6481.5|6455.7|0
1640218800000|2021-12-23 00:20:00|6484.6|6458.8|6482.7|6456.9|6485|6459.2|6482.4|6456.6|0
1640219100000|2021-12-23 00:25:00|6482.2|6456.4|6487|6461.2|6487|6461.2|6481.7|6455.9|0
1640219400000|2021-12-23 00:30:00|6487.2|6461.4|6490.3|6464.3|6491.2|6465.2|6487.2|6461.4|0
1640219700000|2021-12-23 00:35:00|6488.7|6462.7|6490.8|6464.8|6491|6465|6488.7|6462.7|0
1640220000000|2021-12-23 00:40:00|6490.2|6464.2|6489.8|6463.8|6490.8|6464.8|6489.2|6463.2|0
1640220300000|2021-12-23 00:45:00|6489.2|6463.2|6492.2|6466.2|6495.6|6469.6|6489.2|6463.2|0
1640220600000|2021-12-23 00:50:00|6493.4|6467.4|6492|6466|6494|6468|6492|6466|0
1640220900000|2021-12-23 00:55:00|6493.5|6467.5|6493.3|6467.3|6494.1|6468.1|6492.4|6466.4|0
1640221200000|2021-12-23 01:00:00|6493.8|6467.8|6494.6|6468.6|6494.6|6468.6|6490.4|6464.4|0
1640221500000|2021-12-23 01:05:00|6494.9|6468.9|6498.4|6472.4|6498.4|6472.4|6494.9|6468.9|0
1640221800000|2021-12-23 01:10:00|6499.1|6473.1|6496.5|6470.5|6500.5|6474.5|6496.5|6470.5|0
1640222100000|2021-12-23 01:15:00|6497.6|6471.6|6493.8|6467.8|6497.6|6471.6|6492.6|6466.6|0
1640222400000|2021-12-23 01:20:00|6494.8|6468.8|6494.1|6468.1|6496.4|6470.4|6494.1|6468.1|0
1640222700000|2021-12-23 01:25:00|6492.5|6466.5|6497.9|6471.9|6497.9|6471.9|6492.5|6466.5|0
1640223000000|2021-12-23 01:30:00|6496.6|6470.6|6494|6468|6497.2|6471.2|6493.8|6467.8|0
1640223300000|2021-12-23 01:35:00|6493.5|6467.5|6498.9|6472.9|6499.5|6473.5|6493.5|6467.5|0
1640223600000|2021-12-23 01:40:00|6497.6|6471.6|6501.3|6475.3|6501.3|6475.3|6494.1|6468.1|0
1640223900000|2021-12-23 01:45:00|6502|6476|6497.3|6471.3|6502|6476|6494.9|6468.9|0
1640224200000|2021-12-23 01:50:00|6497.2|6471.2|6497.9|6471.9|6499.9|6473.9|6497|6471|0
1640224500000|2021-12-23 01:55:00|6496.7|6470.7|6496.1|6470.1|6497.6|6471.6|6495.2|6469.2|0
1640224800000|2021-12-23 02:00:00|6497.3|6471.3|6500|6474|6500.5|6474.5|6496.6|6470.6|0
1640225100000|2021-12-23 02:05:00|6499.2|6473.2|6501.2|6475.2|6501.2|6475.2|6498.4|6472.4|0
1640225400000|2021-12-23 02:10:00|6500.8|6474.8|6501.1|6475.1|6501.6|6475.6|6499.6|6473.6|0
1640225700000|2021-12-23 02:15:00|6501.9|6475.9|6496.9|6470.9|6501.9|6475.9|6496.9|6470.9|0
1640226000000|2021-12-23 02:20:00|6496.1|6470.1|6498.2|6472.2|6498.2|6472.2|6496.1|6470.1|0
1640226300000|2021-12-23 02:25:00|6498|6472|6498.6|6472.6|6500.4|6474.4|6497.9|6471.9|0
1640226600000|2021-12-23 02:30:00|6499.7|6473.7|6497.7|6471.7|6499.7|6473.7|6497.7|6471.7|0
1640226900000|2021-12-23 02:35:00|6497.9|6471.9|6496.4|6470.4|6497.9|6471.9|6496.1|6470.1|0
1640227200000|2021-12-23 02:40:00|6496.2|6470.2|6494.1|6468.1|6496.2|6470.2|6493.9|6467.9|0
1640227500000|2021-12-23 02:45:00|6493.2|6467.2|6497.3|6471.3|6497.3|6471.3|6493.2|6467.2|0
1640227800000|2021-12-23 02:50:00|6496.6|6470.6|6496.8|6470.8|6497.5|6471.5|6496.4|6470.4|0
1640228100000|2021-12-23 02:55:00|6495.9|6469.9|6498.6|6472.6|6498.6|6472.6|6495.9|6469.9|0
1640228400000|2021-12-23 03:00:00|6497.6|6471.6|6496.2|6470.2|6499.4|6473.4|6496.2|6470.2|0
1640228700000|2021-12-23 03:05:00|6497|6471|6495.9|6469.9|6498|6472|6495.9|6469.9|0
1640229000000|2021-12-23 03:10:00|6495.2|6469.2|6495.2|6469.2|6496.3|6470.3|6494.8|6468.8|0
1640229300000|2021-12-23 03:15:00|6493.5|6467.5|6489.4|6463.4|6493.5|6467.5|6488.5|6462.5|0
1640229600000|2021-12-23 03:20:00|6489.5|6463.5|6491.5|6465.5|6491.5|6465.5|6489.5|6463.5|0
1640229900000|2021-12-23 03:25:00|6491|6465|6487.8|6462|6491|6465|6487.8|6462|0
1640230200000|2021-12-23 03:30:00|6487.4|6461.6|6481.8|6456|6487.4|6461.6|6481.8|6456|0
1640230500000|2021-12-23 03:35:00|6482.6|6456.8|6488.2|6462.2|6488.5|6462.5|6482.6|6456.8|0
1640230800000|2021-12-23 03:40:00|6488.6|6462.6|6493.2|6467.2|6493.2|6467.2|6488.6|6462.6|0
1640231100000|2021-12-23 03:45:00|6493|6467|6488.6|6462.6|6494|6468|6487.5|6461.7|0
1640231400000|2021-12-23 03:50:00|6487.2|6461.4|6488.4|6462.4|6488.4|6462.4|6485.2|6459.4|0
1640231700000|2021-12-23 03:55:00|6488.7|6462.7|6489.2|6463.2|6489.6|6463.6|6488.3|6462.3|0
1640232000000|2021-12-23 04:00:00|6489.1|6463.1|6493.1|6467.1|6493.2|6467.2|6488.5|6462.5|0
1640232300000|2021-12-23 04:05:00|6493.2|6467.2|6491.7|6465.7|6493.2|6467.2|6490.6|6464.6|0
1640232600000|2021-12-23 04:10:00|6491|6465|6488.4|6462.4|6491.1|6465.1|6487.5|6461.7|0
1640232900000|2021-12-23 04:15:00|6487.6|6461.8|6489.8|6463.8|6489.8|6463.8|6486.1|6460.3|0
1640233200000|2021-12-23 04:20:00|6490.7|6464.7|6491.1|6465.1|6492.4|6466.4|6490|6464|0
1640233500000|2021-12-23 04:25:00|6491.5|6465.5|6492.5|6466.5|6493.4|6467.4|6491.5|6465.5|0
1640233800000|2021-12-23 04:30:00|6492.7|6466.7|6495|6469|6495|6469|6492.7|6466.7|0
1640234100000|2021-12-23 04:35:00|6495.1|6469.1|6495.3|6469.3|6496.1|6470.1|6493.7|6467.7|0
1640234400000|2021-12-23 04:40:00|6495|6469|6494.5|6468.5|6496.3|6470.3|6494.3|6468.3|0
1640234700000|2021-12-23 04:45:00|6494|6468|6493.6|6467.6|6495|6469|6491.8|6465.8|0
1640235000000|2021-12-23 04:50:00|6494.9|6468.9|6496.4|6470.4|6497.9|6471.9|6494.9|6468.9|0
1640235300000|2021-12-23 04:55:00|6494.4|6468.4|6497.6|6471.6|6498|6472|6494.4|6468.4|0
1640301000000|2021-12-23 23:10:00|6537.4|6511.4|6545.8|6519.6|6549.6|6523.4|6537.4|6511.4|0
1640301300000|2021-12-23 23:15:00|6547|6520.8|6550.2|6524|6550.2|6524|6541.4|6515.2|0
1640301600000|2021-12-23 23:20:00|6550|6523.8|6554.9|6528.7|6560.5|6534.3|6550|6523.8|0
1640301900000|2021-12-23 23:25:00|6557.2|6531|6554.9|6528.7|6557.4|6531.2|6553.5|6527.3|0
1640302200000|2021-12-23 23:30:00|6553.6|6527.4|6556.3|6530.1|6558.4|6532.2|6553.6|6527.4|0
1640302500000|2021-12-23 23:35:00|6554.1|6527.9|6555.5|6529.3|6558.7|6532.5|6553.8|6527.6|0
1640302800000|2021-12-23 23:40:00|6556.2|6530|6552.9|6526.7|6557.2|6531|6549.5|6523.3|0
1640303100000|2021-12-23 23:45:00|6553.4|6527.2|6556.1|6529.9|6557.2|6531|6553.4|6527.2|0
1640303400000|2021-12-23 23:50:00|6555.8|6529.6|6556.5|6530.3|6557.3|6531.1|6555.1|6528.9|0
1640303700000|2021-12-23 23:55:00|6556.7|6530.5|6552.4|6526.2|6556.7|6530.5|6551.6|6525.4|0
1640304000000|2021-12-24 00:00:00|6550.4|6524.2|6557|6530.8|6557|6530.8|6550|6523.8|0
1640304300000|2021-12-24 00:05:00|6555.7|6529.5|6555.5|6529.3|6556.3|6530.1|6552.8|6526.6|0
1640304600000|2021-12-24 00:10:00|6555.7|6529.5|6556.3|6530.1|6559.1|6532.9|6555.7|6529.5|0
1640304900000|2021-12-24 00:15:00|6556.9|6530.7|6557.6|6531.4|6559.3|6533.1|6555.3|6529.1|0
1640305200000|2021-12-24 00:20:00|6556.5|6530.3|6556.8|6530.6|6556.8|6530.6|6554.8|6528.6|0
1640305500000|2021-12-24 00:25:00|6557.6|6531.4|6552|6525.8|6559|6532.8|6552|6525.8|0
1640305800000|2021-12-24 00:30:00|6551.6|6525.4|6549|6522.8|6551.6|6525.4|6549|6522.8|0
1640306100000|2021-12-24 00:35:00|6547|6520.8|6545.1|6518.9|6547|6520.8|6543.9|6517.7|0
1640306400000|2021-12-24 00:40:00|6544.4|6518.2|6543.8|6517.6|6547.5|6521.3|6543.8|6517.6|0
1640306700000|2021-12-24 00:45:00|6544.9|6518.7|6544.4|6518.2|6547.7|6521.5|6544.4|6518.2|0
1640307000000|2021-12-24 00:50:00|6545|6518.8|6546.8|6520.6|6546.8|6520.6|6544.5|6518.3|0
1640307300000|2021-12-24 00:55:00|6545.8|6519.6|6539.7|6513.5|6545.8|6519.6|6539.7|6513.5|0
1640307600000|2021-12-24 01:00:00|6539.6|6513.4|6545.4|6519.2|6546.1|6519.9|6539.6|6513.4|0
1640307900000|2021-12-24 01:05:00|6543.4|6517.2|6538.3|6512.1|6543.4|6517.2|6538.3|6512.1|0
1640308200000|2021-12-24 01:10:00|6538.6|6512.4|6535.7|6509.7|6540.5|6514.3|6535.5|6509.5|0
1640308500000|2021-12-24 01:15:00|6536.2|6510.2|6538.1|6512|6538.9|6512.7|6536.2|6510.2|0
1640308800000|2021-12-24 01:20:00|6538.4|6512.2|6540.1|6513.9|6540.5|6514.3|6537.7|6511.7|0
1640309100000|2021-12-24 01:25:00|6540.9|6514.7|6542.4|6516.2|6543.1|6516.9|6540.9|6514.7|0
1640309400000|2021-12-24 01:30:00|6540.5|6514.3|6540.8|6514.6|6542.6|6516.4|6540.1|6513.9|0
1640309700000|2021-12-24 01:35:00|6540.7|6514.5|6543.3|6517.1|6543.3|6517.1|6539.7|6513.5|0
1640310000000|2021-12-24 01:40:00|6544.3|6518.1|6540.4|6514.2|6544.3|6518.1|6540.4|6514.2|0
1640310300000|2021-12-24 01:45:00|6540.9|6514.7|6540.1|6513.9|6541.1|6514.9|6539.4|6513.2|0
1640310600000|2021-12-24 01:50:00|6540.2|6514|6542.6|6516.4|6542.8|6516.6|6540.1|6513.9|0
1640310900000|2021-12-24 01:55:00|6542.7|6516.5|6543.2|6517|6545.7|6519.5|6542.7|6516.5|0
1640311200000|2021-12-24 02:00:00|6543.8|6517.6|6540.1|6513.9|6543.8|6517.6|6539.8|6513.6|0
1640311500000|2021-12-24 02:05:00|6541.1|6514.9|6542.8|6516.6|6543.2|6517|6540.8|6514.6|0
1640311800000|2021-12-24 02:10:00|6546.6|6520.4|6544.4|6518.2|6548.4|6522.2|6544.4|6518.2|0
1640312100000|2021-12-24 02:15:00|6544.3|6518.1|6545.7|6519.5|6547.9|6521.7|6544.3|6518.1|0
1640312400000|2021-12-24 02:20:00|6544.3|6518.1|6548.6|6522.4|6548.7|6522.5|6544.3|6518.1|0
1640312700000|2021-12-24 02:25:00|6546.6|6520.4|6547.2|6521|6547.6|6521.4|6545.5|6519.3|0
1640313000000|2021-12-24 02:30:00|6547.1|6520.9|6546|6519.8|6547.1|6520.9|6543.1|6516.9|0
1640313300000|2021-12-24 02:35:00|6544.4|6518.2|6544.6|6518.4|6545.9|6519.7|6543.2|6517|0
1640313600000|2021-12-24 02:40:00|6545.3|6519.1|6546.5|6520.3|6546.5|6520.3|6544.1|6517.9|0
1640313900000|2021-12-24 02:45:00|6546.8|6520.6|6545.1|6518.9|6546.8|6520.6|6543.5|6517.3|0
1640314200000|2021-12-24 02:50:00|6544.7|6518.5|6545.6|6519.4|6546.5|6520.3|6544.7|6518.5|0
1640314500000|2021-12-24 02:55:00|6544.5|6518.3|6543.4|6517.2|6544.5|6518.3|6540.6|6514.4|0
1640733000000|2021-12-28 23:10:00|6600.7|6574.3|6593.8|6567.4|6600.7|6574.3|6588.5|6562.1|0
1640733300000|2021-12-28 23:15:00|6592.7|6566.3|6612.6|6586.2|6612.6|6586.2|6592.7|6566.3|0
1640733600000|2021-12-28 23:20:00|6614.1|6587.7|6622.7|6596.3|6626.5|6600.1|6613|6586.6|0
1640733900000|2021-12-28 23:25:00|6622.2|6595.8|6618.2|6591.8|6622.2|6595.8|6617.1|6590.7|0
1640734200000|2021-12-28 23:30:00|6616.7|6590.3|6617.2|6590.8|6621|6594.6|6613.3|6586.9|0
1640734500000|2021-12-28 23:35:00|6615.9|6589.5|6610.3|6583.9|6616.5|6590.1|6610|6583.6|0
1640734800000|2021-12-28 23:40:00|6609.9|6583.5|6618.6|6592.2|6619.1|6592.7|6609.9|6583.5|0
1640735100000|2021-12-28 23:45:00|6617.8|6591.4|6625.2|6598.8|6625.2|6598.8|6617.8|6591.4|0
1640735400000|2021-12-28 23:50:00|6624.3|6597.9|6625.4|6599|6626|6599.6|6624|6597.6|0
1640735700000|2021-12-28 23:55:00|6624.7|6598.3|6623.7|6597.3|6627.6|6601.2|6623.7|6597.3|0
1640736000000|2021-12-29 00:00:00|6623|6596.6|6626|6599.6|6633|6606.6|6618.3|6591.9|0
1640736300000|2021-12-29 00:05:00|6625.8|6599.4|6617.1|6590.7|6627.9|6601.5|6617.1|6590.7|0
1640736600000|2021-12-29 00:10:00|6618.1|6591.7|6612.4|6586|6619.3|6592.9|6612.4|6586|0
1640736900000|2021-12-29 00:15:00|6613.2|6586.8|6611.1|6584.7|6615.8|6589.4|6611.1|6584.7|0
1640737200000|2021-12-29 00:20:00|6609.3|6582.9|6610.3|6583.9|6615.2|6588.8|6606.1|6579.7|0
1640737500000|2021-12-29 00:25:00|6608.5|6582.1|6605|6578.6|6608.5|6582.1|6603.5|6577.1|0
1640737800000|2021-12-29 00:30:00|6605.6|6579.2|6601.6|6575.2|6605.6|6579.2|6600.4|6574|0
1640738100000|2021-12-29 00:35:00|6598.9|6572.5|6596.8|6570.4|6598.9|6572.5|6594.4|6568|0
1640738400000|2021-12-29 00:40:00|6596.2|6569.8|6598.1|6571.7|6598.1|6571.7|6592.5|6566.1|0
1640738700000|2021-12-29 00:45:00|6597.3|6570.9|6598.8|6572.4|6599.8|6573.4|6595.9|6569.5|0
1640739000000|2021-12-29 00:50:00|6598.5|6572.1|6598.5|6572.1|6601.5|6575.1|6596|6569.6|0
1640739300000|2021-12-29 00:55:00|6598.1|6571.7|6597.2|6570.8|6599.9|6573.5|6596.2|6569.8|0
1640739600000|2021-12-29 01:00:00|6597|6570.6|6604.1|6577.7|6604.3|6577.9|6597|6570.6|0
1640739900000|2021-12-29 01:05:00|6605|6578.6|6606.3|6579.9|6608.8|6582.4|6605|6578.6|0
1640740200000|2021-12-29 01:10:00|6606.2|6579.8|6602.5|6576.1|6608.1|6581.7|6602|6575.6|0
1640740500000|2021-12-29 01:15:00|6602.7|6576.3|6600.5|6574.1|6602.7|6576.3|6599.1|6572.7|0
1640740800000|2021-12-29 01:20:00|6600.1|6573.7|6600.1|6573.7|6603.1|6576.7|6600.1|6573.7|0
1640741100000|2021-12-29 01:25:00|6599.1|6572.7|6599.9|6573.5|6601|6574.6|6598.3|6571.9|0
1640741400000|2021-12-29 01:30:00|6600|6573.6|6594.8|6568.4|6601|6574.6|6594.8|6568.4|0
1640741700000|2021-12-29 01:35:00|6592.9|6566.5|6594.2|6567.8|6596.6|6570.2|6591.5|6565.1|0
1640742000000|2021-12-29 01:40:00|6592.5|6566.1|6595|6568.6|6595.3|6568.9|6592.1|6565.7|0
1640742300000|2021-12-29 01:45:00|6595.8|6569.4|6596.7|6570.3|6598.1|6571.7|6595.5|6569.1|0
1640742600000|2021-12-29 01:50:00|6596.9|6570.5|6599.4|6573|6601.3|6574.9|6596.8|6570.4|0
1640742900000|2021-12-29 01:55:00|6599.3|6572.9|6600.8|6574.4|6601.5|6575.1|6597.6|6571.2|0
1640743200000|2021-12-29 02:00:00|6600.7|6574.3|6600.2|6573.8|6600.7|6574.3|6597.5|6571.1|0
1640743500000|2021-12-29 02:05:00|6600|6573.6|6604.9|6578.5|6604.9|6578.5|6600|6573.6|0
1640743800000|2021-12-29 02:10:00|6605.3|6578.9|6606.4|6580|6607.6|6581.2|6604|6577.6|0
1640744100000|2021-12-29 02:15:00|6606.7|6580.3|6604.1|6577.7|6607.9|6581.5|6604|6577.6|0
1640744400000|2021-12-29 02:20:00|6603.5|6577.1|6609.2|6582.8|6609.2|6582.8|6603.5|6577.1|0
1640744700000|2021-12-29 02:25:00|6609.6|6583.2|6610.1|6583.7|6611|6584.6|6607.3|6580.9|0
1640745000000|2021-12-29 02:30:00|6609.7|6583.3|6607.7|6581.3|6611.7|6585.3|6607.7|6581.3|0
1640745300000|2021-12-29 02:35:00|6607.8|6581.4|6604.7|6578.3|6607.8|6581.4|6604.7|6578.3|0
1640745600000|2021-12-29 02:40:00|6604.6|6578.2|6602.9|6576.5|6605|6578.6|6602.9|6576.5|0
1640745900000|2021-12-29 02:45:00|6603.2|6576.8|6603.6|6577.2|6605.2|6578.8|6603.2|6576.8|0
1640746200000|2021-12-29 02:50:00|6603.9|6577.5|6605.4|6579|6605.5|6579.1|6603.3|6576.9|0
1640746500000|2021-12-29 02:55:00|6605.3|6578.9|6607.1|6580.7|6607.3|6580.9|6605.2|6578.8|0
1640746800000|2021-12-29 03:00:00|6607.8|6581.4|6607.9|6581.5|6608.8|6582.4|6607.4|6581|0
1640747100000|2021-12-29 03:05:00|6608.8|6582.4|6608.6|6582.2|6608.8|6582.4|6605.6|6579.2|0
1640747400000|2021-12-29 03:10:00|6608.5|6582.1|6613.3|6586.9|6613.7|6587.3|6608.5|6582.1|0
1640747700000|2021-12-29 03:15:00|6613.6|6587.2|6614.6|6588.2|6614.7|6588.3|6612.5|6586.1|0
1640748000000|2021-12-29 03:20:00|6614.5|6588.1|6614|6587.6|6615|6588.6|6613.3|6586.9|0
1640748300000|2021-12-29 03:25:00|6615.6|6589.2|6618|6591.6|6619.4|6593|6615.2|6588.8|0
1640748600000|2021-12-29 03:30:00|6618.6|6592.2|6621.9|6595.5|6624|6597.6|6618.6|6592.2|0
1640748900000|2021-12-29 03:35:00|6621.8|6595.4|6624.1|6597.7|6625.3|6598.9|6621.7|6595.3|0
1640749200000|2021-12-29 03:40:00|6623.8|6597.4|6629.4|6603|6631.1|6604.7|6623.8|6597.4|0
1640749500000|2021-12-29 03:45:00|6629.5|6603.1|6628|6601.6|6630.5|6604.1|6628|6601.6|0
1640749800000|2021-12-29 03:50:00|6627.9|6601.5|6630|6603.6|6630.3|6603.9|6627.9|6601.5|0
1640750100000|2021-12-29 03:55:00|6628.7|6602.3|6634.9|6608.5|6634.9|6608.5|6628.7|6602.3|0
1640750400000|2021-12-29 04:00:00|6634.4|6608|6627.7|6601.3|6634.4|6608|6627.7|6601.3|0
1640750700000|2021-12-29 04:05:00|6627.2|6600.8|6630.1|6603.7|6630.1|6603.7|6626.7|6600.3|0
1640751000000|2021-12-29 04:10:00|6629.9|6603.5|6626.5|6600.1|6629.9|6603.5|6626.5|6600.1|0
1640751300000|2021-12-29 04:15:00|6625.6|6599.2|6628|6601.6|6628|6601.6|6625.1|6598.7|0
1640751600000|2021-12-29 04:20:00|6627.5|6601.1|6629.6|6603.2|6629.6|6603.2|6626.5|6600.1|0
1640751900000|2021-12-29 04:25:00|6630.6|6604.2|6627.1|6600.7|6630.6|6604.2|6626.5|6600.1|0
1640752200000|2021-12-29 04:30:00|6627|6600.6|6627.1|6600.7|6627.4|6601|6625.1|6598.7|0
1640752500000|2021-12-29 04:35:00|6626.3|6599.9|6627.3|6600.9|6629.8|6603.4|6626|6599.6|0
1640752800000|2021-12-29 04:40:00|6627.5|6601.1|6627.9|6601.5|6628.3|6601.9|6627.1|6600.7|0
1640753100000|2021-12-29 04:45:00|6627.5|6601.1|6624.5|6598.1|6628.6|6602.2|6624.2|6597.8|0
1640753400000|2021-12-29 04:50:00|6624.2|6597.8|6623.1|6596.7|6626.3|6599.9|6623.1|6596.7|0
1640753700000|2021-12-29 04:55:00|6622.3|6595.9|6624.7|6598.3|6629.8|6603.4|6622.3|6595.9|0
1640819400000|2021-12-29 23:10:00|6626.1|6599.7|6631.6|6605.2|6632.5|6606.1|6625.8|6599.4|0
1640819700000|2021-12-29 23:15:00|6638.3|6611.8|6636.9|6610.5|6641.8|6615.2|6636.9|6610.5|0
1640820000000|2021-12-29 23:20:00|6637.8|6611.4|6644.9|6618.3|6646.1|6619.5|6637.8|6611.4|0
1640820300000|2021-12-29 23:25:00|6642.1|6615.5|6641|6614.4|6644.6|6618|6641|6614.4|0
1640820600000|2021-12-29 23:30:00|6639.7|6613.1|6636.9|6610.5|6639.7|6613.1|6636.5|6610.1|0
1640820900000|2021-12-29 23:35:00|6636.8|6610.4|6638.5|6611.9|6638.5|6611.9|6635.1|6608.7|0
1640821200000|2021-12-29 23:40:00|6637.2|6610.8|6641|6614.4|6642.7|6616.1|6637.2|6610.8|0
1640821500000|2021-12-29 23:45:00|6639.3|6612.7|6638.9|6612.3|6640.1|6613.5|6638.3|6611.8|0
1640821800000|2021-12-29 23:50:00|6640.5|6613.9|6639|6612.4|6640.5|6613.9|6633.6|6607.2|0
1640822100000|2021-12-29 23:55:00|6639.5|6612.9|6640|6613.4|6643.1|6616.5|6638.5|6611.9|0
1640822400000|2021-12-30 00:00:00|6637.5|6611.1|6630.2|6603.8|6637.5|6611.1|6629.5|6603.1|0
1640822700000|2021-12-30 00:05:00|6628.9|6602.5|6629|6602.6|6630.2|6603.8|6626.5|6600.1|0
1640823000000|2021-12-30 00:10:00|6627.4|6601|6626.4|6600|6628.9|6602.5|6624.8|6598.4|0
1640823300000|2021-12-30 00:15:00|6626.2|6599.8|6626.6|6600.2|6626.7|6600.3|6621.9|6595.5|0
1640823600000|2021-12-30 00:20:00|6625.9|6599.5|6632.2|6605.8|6632.2|6605.8|6625.9|6599.5|0
1640823900000|2021-12-30 00:25:00|6632.4|6606|6636.4|6610|6636.7|6610.3|6632.4|6606|0
1640824200000|2021-12-30 00:30:00|6636.2|6609.8|6634.1|6607.7|6636.9|6610.5|6633.7|6607.3|0
1640824500000|2021-12-30 00:35:00|6634.6|6608.2|6635.6|6609.2|6635.6|6609.2|6633.1|6606.7|0
1640824800000|2021-12-30 00:40:00|6637.1|6610.7|6635.1|6608.7|6637.2|6610.8|6634.2|6607.8|0
1640825100000|2021-12-30 00:45:00|6634.7|6608.3|6630.3|6603.9|6636|6609.6|6630.3|6603.9|0
1640825400000|2021-12-30 00:50:00|6629.3|6602.9|6631.5|6605.1|6632.7|6606.3|6629.2|6602.8|0
1640825700000|2021-12-30 00:55:00|6630.4|6604|6630.3|6603.9|6630.8|6604.4|6629.2|6602.8|0
1640826000000|2021-12-30 01:00:00|6628.4|6602|6624.1|6597.7|6628.6|6602.2|6623.5|6597.1|0
1640826300000|2021-12-30 01:05:00|6624|6597.6|6622.4|6596|6625.4|6599|6622.4|6596|0
1640826600000|2021-12-30 01:10:00|6622.2|6595.8|6624.6|6598.2|6626|6599.6|6621.4|6595|0
1640826900000|2021-12-30 01:15:00|6623.8|6597.4|6619.7|6593.3|6627|6600.6|6619.7|6593.3|0
1640827200000|2021-12-30 01:20:00|6621.4|6595|6613.9|6587.5|6621.4|6595|6613.9|6587.5|0
1640827500000|2021-12-30 01:25:00|6612.1|6585.7|6610.5|6584.1|6613.7|6587.3|6610.2|6583.8|0
1640827800000|2021-12-30 01:30:00|6611.9|6585.5|6614.1|6587.7|6615|6588.6|6610.6|6584.2|0
1640828100000|2021-12-30 01:35:00|6613.6|6587.2|6620|6593.6|6620|6593.6|6613.4|6587|0
1640828400000|2021-12-30 01:40:00|6618.9|6592.5|6615.5|6589.1|6618.9|6592.5|6615.5|6589.1|0
1640828700000|2021-12-30 01:45:00|6615.3|6588.9|6618.7|6592.3|6618.7|6592.3|6615.3|6588.9|0
1640829000000|2021-12-30 01:50:00|6618.3|6591.9|6616.9|6590.5|6618.3|6591.9|6615.9|6589.5|0
1640829300000|2021-12-30 01:55:00|6617.6|6591.2|6616.4|6590|6617.6|6591.2|6615.4|6589|0
1640829600000|2021-12-30 02:00:00|6615.3|6588.9|6616.5|6590.1|6618.2|6591.8|6615.3|6588.9|0
1640829900000|2021-12-30 02:05:00|6615.5|6589.1|6614.6|6588.2|6615.5|6589.1|6614.4|6588|0
1640830200000|2021-12-30 02:10:00|6614.9|6588.5|6624|6597.6|6624|6597.6|6613.8|6587.4|0
1640830500000|2021-12-30 02:15:00|6624.4|6598|6621.9|6595.5|6624.4|6598|6621.9|6595.5|0
1640830800000|2021-12-30 02:20:00|6622.3|6595.9|6621.8|6595.4|6622.4|6596|6620|6593.6|0
1640831100000|2021-12-30 02:25:00|6621.5|6595.1|6624.7|6598.3|6625.4|6599|6621.5|6595.1|0
1640831400000|2021-12-30 02:30:00|6624.8|6598.4|6625|6598.6|6625.7|6599.3|6623.2|6596.8|0
1640831700000|2021-12-30 02:35:00|6624.8|6598.4|6623.3|6596.9|6624.8|6598.4|6623.3|6596.9|0
1640832000000|2021-12-30 02:40:00|6623.7|6597.3|6623.7|6597.3|6624.4|6598|6621.8|6595.4|0
1640832300000|2021-12-30 02:45:00|6624.9|6598.5|6623.8|6597.4|6624.9|6598.5|6623.6|6597.2|0
1640832600000|2021-12-30 02:50:00|6624.6|6598.2|6622.4|6596|6624.9|6598.5|6622.4|6596|0
1640832900000|2021-12-30 02:55:00|6622|6595.6|6621.4|6595|6622.1|6595.7|6620.2|6593.8|0
1640833200000|2021-12-30 03:00:00|6621.5|6595.1|6624.2|6597.8|6624.2|6597.8|6621.4|6595|0
1640833500000|2021-12-30 03:05:00|6627.5|6601.1|6625.9|6599.5|6627.5|6601.1|6624.9|6598.5|0
1640833800000|2021-12-30 03:10:00|6625.4|6599|6622.5|6596.1|6625.7|6599.3|6621.8|6595.4|0
1640834100000|2021-12-30 03:15:00|6623.8|6597.4|6622.5|6596.1|6624.9|6598.5|6622.5|6596.1|0
1640834400000|2021-12-30 03:20:00|6622.8|6596.4|6624|6597.6|6624|6597.6|6622.6|6596.2|0
1640834700000|2021-12-30 03:25:00|6625|6598.6|6623.6|6597.2|6625|6598.6|6623.6|6597.2|0
1640835000000|2021-12-30 03:30:00|6623.5|6597.1|6619.3|6592.9|6623.5|6597.1|6619.3|6592.9|0
1640835300000|2021-12-30 03:35:00|6620.1|6593.7|6621.8|6595.4|6621.8|6595.4|6620|6593.6|0
1640835600000|2021-12-30 03:40:00|6622.6|6596.2|6622.9|6596.5|6623.1|6596.7|6621.8|6595.4|0
1640835900000|2021-12-30 03:45:00|6622.7|6596.3|6624.8|6598.4|6624.8|6598.4|6622|6595.6|0
1640836200000|2021-12-30 03:50:00|6624|6597.6|6625.6|6599.2|6626.4|6600|6624|6597.6|0
1640836500000|2021-12-30 03:55:00|6624.9|6598.5|6624|6597.6|6624.9|6598.5|6623.3|6596.9|0
1640836800000|2021-12-30 04:00:00|6625.4|6599|6624.9|6598.5|6625.8|6599.4|6624|6597.6|0
1640837100000|2021-12-30 04:05:00|6624.6|6598.2|6626.7|6600.3|6626.7|6600.3|6624.4|6598|0
1640837400000|2021-12-30 04:10:00|6624.9|6598.5|6623.9|6597.5|6626.9|6600.5|6623.9|6597.5|0
1640837700000|2021-12-30 04:15:00|6623.1|6596.7|6630|6603.6|6630|6603.6|6623.1|6596.7|0
1640838000000|2021-12-30 04:20:00|6629.5|6603.1|6630.5|6604.1|6630.8|6604.4|6629.5|6603.1|0
1640838300000|2021-12-30 04:25:00|6631|6604.6|6630.7|6604.3|6631|6604.6|6628.4|6602|0
1640838600000|2021-12-30 04:30:00|6630.8|6604.4|6630.5|6604.1|6631.9|6605.5|6630.4|6604|0
1640838900000|2021-12-30 04:35:00|6631|6604.6|6633.6|6607.2|6633.6|6607.2|6631|6604.6|0
1640839200000|2021-12-30 04:40:00|6632.7|6606.3|6635.2|6608.8|6635.2|6608.8|6631.7|6605.3|0
1640839500000|2021-12-30 04:45:00|6633.7|6607.3|6633.5|6607.1|6633.7|6607.3|6631.2|6604.8|0
1640839800000|2021-12-30 04:50:00|6636.1|6609.7|6635.1|6608.7|6636.6|6610.2|6634.7|6608.3|0
1640840100000|2021-12-30 04:55:00|6635.4|6609|6634.3|6607.9|6636.1|6609.7|6633.6|6607.2|0
1640905800000|2021-12-30 23:10:00|6628|6601.6|6623.9|6597.5|6631.2|6604.8|6623.9|6597.5|0
1640906100000|2021-12-30 23:15:00|6621|6594.6|6611.3|6584.9|6621|6594.6|6611.3|6584.9|0
1640906400000|2021-12-30 23:20:00|6610.7|6584.3|6607.8|6581.4|6612.2|6585.8|6604.8|6578.4|0
1640906700000|2021-12-30 23:25:00|6606.4|6580|6599.2|6572.8|6606.4|6580|6599.2|6572.8|0
1640907000000|2021-12-30 23:30:00|6598.7|6572.3|6601.6|6575.2|6601.6|6575.2|6596.2|6569.8|0
1640907300000|2021-12-30 23:35:00|6601.1|6574.7|6602.8|6576.4|6602.8|6576.4|6601.1|6574.7|0
1640907600000|2021-12-30 23:40:00|6603.1|6576.7|6601.3|6574.9|6603.4|6577|6601|6574.6|0
1640907900000|2021-12-30 23:45:00|6601.5|6575.1|6600|6573.6|6602.3|6575.9|6598.5|6572.1|0
1640908200000|2021-12-30 23:50:00|6599.5|6573.1|6599.7|6573.3|6600.5|6574.1|6597.3|6570.9|0
1640908500000|2021-12-30 23:55:00|6599.2|6572.8|6600.6|6574.2|6604.3|6577.9|6599.2|6572.8|0
1640908800000|2021-12-31 00:00:00|6599.8|6573.4|6595.4|6569|6601.4|6575|6595.4|6569|0
1640909100000|2021-12-31 00:05:00|6594.7|6568.3|6590.8|6564.4|6594.7|6568.3|6590.8|6564.4|0
1640909400000|2021-12-31 00:10:00|6591.2|6564.8|6585.5|6559.3|6593.1|6566.7|6585.5|6559.3|0
1640909700000|2021-12-31 00:15:00|6585.2|6559|6578.3|6552.1|6585.3|6559.1|6578.3|6552.1|0
1640910000000|2021-12-31 00:20:00|6579|6552.8|6576.1|6549.9|6582.1|6555.9|6573.5|6547.3|0
1640910300000|2021-12-31 00:25:00|6576.8|6550.6|6572.1|6545.9|6578.4|6552.2|6570.5|6544.3|0
1640910600000|2021-12-31 00:30:00|6574|6547.8|6575.6|6549.4|6575.6|6549.4|6573.2|6547|0
1640910900000|2021-12-31 00:35:00|6575.2|6549|6576.5|6550.3|6576.7|6550.5|6574.5|6548.3|0
1640911200000|2021-12-31 00:40:00|6577.2|6551|6572.9|6546.7|6577.2|6551|6572|6545.8|0
1640911500000|2021-12-31 00:45:00|6573.2|6547|6575.6|6549.4|6576|6549.8|6573.2|6547|0
1640911800000|2021-12-31 00:50:00|6574.3|6548.1|6572|6545.8|6575.2|6549|6571.7|6545.5|0
1640912100000|2021-12-31 00:55:00|6573|6546.8|6570.6|6544.4|6573|6546.8|6567.4|6541.2|0
1640912400000|2021-12-31 01:00:00|6569.2|6543|6568.2|6542|6573.2|6547|6568.2|6542|0
1640912700000|2021-12-31 01:05:00|6568.4|6542.2|6569.2|6543|6572.7|6546.5|6568.4|6542.2|0
1640913000000|2021-12-31 01:10:00|6572.2|6546|6569.6|6543.4|6573.3|6547.1|6569.6|6543.4|0
1640913300000|2021-12-31 01:15:00|6570.1|6543.9|6573.2|6547|6573.3|6547.1|6570.1|6543.9|0
1640913600000|2021-12-31 01:20:00|6572.1|6545.9|6574.9|6548.7|6574.9|6548.7|6568.5|6542.3|0
1640913900000|2021-12-31 01:25:00|6573.8|6547.6|6573.7|6547.5|6574.6|6548.4|6571.4|6545.2|0
1640914200000|2021-12-31 01:30:00|6575.1|6548.9|6577|6550.8|6577|6550.8|6573.7|6547.5|0
1640914500000|2021-12-31 01:35:00|6575.9|6549.7|6576.9|6550.7|6578.8|6552.6|6575.9|6549.7|0
1640914800000|2021-12-31 01:40:00|6580.2|6554|6578.7|6552.5|6580.2|6554|6578.6|6552.4|0
1640915100000|2021-12-31 01:45:00|6579.8|6553.6|6579.1|6552.9|6579.8|6553.6|6575.2|6549|0
1640915400000|2021-12-31 01:50:00|6578.8|6552.6|6575.3|6549.1|6580.3|6554.1|6575.3|6549.1|0
1640915700000|2021-12-31 01:55:00|6575.8|6549.6|6574|6547.8|6575.9|6549.7|6572.9|6546.7|0
1640916000000|2021-12-31 02:00:00|6574.4|6548.2|6573|6546.8|6574.4|6548.2|6572.4|6546.2|0
1640916300000|2021-12-31 02:05:00|6571.9|6545.7|6574.5|6548.3|6575|6548.8|6571.5|6545.3|0
1640916600000|2021-12-31 02:10:00|6575.4|6549.2|6571|6544.8|6575.4|6549.2|6569.2|6543|0
1640916900000|2021-12-31 02:15:00|6571.1|6544.9|6569.2|6543|6571.1|6544.9|6566.7|6540.5|0
1640917200000|2021-12-31 02:20:00|6568.4|6542.2|6563.3|6537.1|6568.4|6542.2|6563.2|6537|0
1640917500000|2021-12-31 02:25:00|6563.4|6537.2|6559.1|6532.9|6563.4|6537.2|6558.4|6532.2|0
1640917800000|2021-12-31 02:30:00|6560.2|6534|6556|6529.8|6560.2|6534|6554|6527.8|0
1640918100000|2021-12-31 02:35:00|6556.9|6530.7|6558.6|6532.4|6558.6|6532.4|6556.1|6529.9|0
1640918400000|2021-12-31 02:40:00|6559.4|6533.2|6559.1|6532.9|6560|6533.8|6557|6530.8|0
1640918700000|2021-12-31 02:45:00|6556.7|6530.5|6561|6534.8|6561|6534.8|6556.6|6530.4|0
1640919000000|2021-12-31 02:50:00|6560.4|6534.2|6556.8|6530.6|6561|6534.8|6556.8|6530.6|0
1640919300000|2021-12-31 02:55:00|6553.7|6527.5|6560.7|6534.5|6560.7|6534.5|6551.7|6525.5|0
1641251400000|2022-01-03 23:10:00|6589|6562.6|6615.1|6588.7|6615.1|6588.7|6589|6562.6|0
1641251700000|2022-01-03 23:15:00|6614.5|6588.1|6606.6|6580.2|6614.5|6588.1|6606.5|6580.1|0
1641252000000|2022-01-03 23:20:00|6608.6|6582.2|6614.8|6588.4|6618.2|6591.8|6606.2|6579.8|0
1641252300000|2022-01-03 23:25:00|6614.7|6588.3|6607|6580.6|6614.7|6588.3|6607|6580.6|0
1641252600000|2022-01-03 23:30:00|6605.4|6579|6605|6578.6|6608.1|6581.7|6599.1|6572.7|0
1641252900000|2022-01-03 23:35:00|6603|6576.6|6601.3|6574.9|6603|6576.6|6595.3|6568.9|0
1641253200000|2022-01-03 23:40:00|6605.1|6578.7|6599|6572.6|6605.1|6578.7|6596.6|6570.2|0
1641253500000|2022-01-03 23:45:00|6599.8|6573.4|6598.1|6571.7|6599.8|6573.4|6596.1|6569.7|0
1641253800000|2022-01-03 23:50:00|6597.4|6571|6591.8|6565.4|6597.4|6571|6589.3|6562.9|0
1641254100000|2022-01-03 23:55:00|6592.1|6565.7|6594.1|6567.7|6596.3|6569.9|6591.9|6565.5|0
1641254400000|2022-01-04 00:00:00|6596.8|6570.4|6593.5|6567.1|6596.8|6570.4|6591.8|6565.4|0
1641254700000|2022-01-04 00:05:00|6593.9|6567.5|6599.4|6573|6601.8|6575.4|6592.2|6565.8|0
1641255000000|2022-01-04 00:10:00|6599.5|6573.1|6604.5|6578.1|6604.7|6578.3|6596.7|6570.3|0
1641255300000|2022-01-04 00:15:00|6606|6579.6|6610.3|6583.9|6610.3|6583.9|6604.6|6578.2|0
1641255600000|2022-01-04 00:20:00|6608.9|6582.5|6607.5|6581.1|6609.5|6583.1|6605.8|6579.4|0
1641255900000|2022-01-04 00:25:00|6606.3|6579.9|6612.3|6585.9|6613.8|6587.4|6606.3|6579.9|0
1641256200000|2022-01-04 00:30:00|6611.8|6585.4|6609.7|6583.3|6612|6585.6|6607.4|6581|0
1641256500000|2022-01-04 00:35:00|6610.7|6584.3|6605.9|6579.5|6611|6584.6|6604.7|6578.3|0
1641256800000|2022-01-04 00:40:00|6606.5|6580.1|6606|6579.6|6606.5|6580.1|6599.6|6573.2|0
1641257100000|2022-01-04 00:45:00|6605|6578.6|6614.3|6587.9|6614.3|6587.9|6605|6578.6|0
1641257400000|2022-01-04 00:50:00|6618.6|6592.2|6621|6594.6|6621|6594.6|6616.4|6590|0
1641257700000|2022-01-04 00:55:00|6620.5|6594.1|6623.5|6597.1|6627.4|6601|6620.5|6594.1|0
1641258000000|2022-01-04 01:00:00|6622.9|6596.5|6631.1|6604.7|6631.1|6604.7|6622.8|6596.4|0
1641258300000|2022-01-04 01:05:00|6631.5|6605.1|6635.5|6609.1|6636.9|6610.5|6631.5|6605.1|0
1641258600000|2022-01-04 01:10:00|6635.9|6609.5|6640.4|6613.8|6640.4|6613.8|6635.5|6609.1|0
1641258900000|2022-01-04 01:15:00|6639.5|6612.9|6640|6613.4|6640.8|6614.2|6638.4|6611.8|0
1641259200000|2022-01-04 01:20:00|6640.1|6613.5|6649|6622.4|6649|6622.4|6640.1|6613.5|0
1641259500000|2022-01-04 01:25:00|6649.1|6622.5|6649.1|6622.5|6650.9|6624.3|6648.2|6621.6|0
1641259800000|2022-01-04 01:30:00|6650.3|6623.7|6648|6621.4|6650.8|6624.2|6648|6621.4|0
1641260100000|2022-01-04 01:35:00|6647.8|6621.2|6648.4|6621.8|6650|6623.4|6646|6619.4|0
1641260400000|2022-01-04 01:40:00|6647.8|6621.2|6646.4|6619.8|6649.9|6623.3|6644.7|6618.1|0
1641260700000|2022-01-04 01:45:00|6646.1|6619.5|6649.8|6623.2|6651.2|6624.6|6646.1|6619.5|0
1641261000000|2022-01-04 01:50:00|6650.6|6624|6649.3|6622.7|6653.6|6627|6649.3|6622.7|0
1641261300000|2022-01-04 01:55:00|6651.6|6625|6651.3|6624.7|6652.4|6625.8|6648|6621.4|0
1641261600000|2022-01-04 02:00:00|6652.4|6625.8|6653.6|6627|6653.6|6627|6649.3|6622.7|0
1641261900000|2022-01-04 02:05:00|6652.9|6626.3|6651.5|6624.9|6653.3|6626.7|6651.4|6624.8|0
1641262200000|2022-01-04 02:10:00|6652.3|6625.7|6654.7|6628.1|6656.1|6629.5|6652.3|6625.7|0
1641262500000|2022-01-04 02:15:00|6654.5|6627.9|6655.6|6629|6655.7|6629.1|6653|6626.4|0
1641262800000|2022-01-04 02:20:00|6654.6|6628|6657.8|6631.2|6657.8|6631.2|6654|6627.4|0
1641263100000|2022-01-04 02:25:00|6655.5|6628.9|6654.4|6627.8|6655.5|6628.9|6651.3|6624.7|0
1641263400000|2022-01-04 02:30:00|6654.9|6628.3|6655.1|6628.5|6656.6|6630|6654.7|6628.1|0
1641263700000|2022-01-04 02:35:00|6655.8|6629.2|6659.4|6632.8|6659.4|6632.8|6653.4|6626.8|0
1641264000000|2022-01-04 02:40:00|6660.1|6633.5|6665.4|6638.8|6667|6640.4|6660.1|6633.5|0
1641264300000|2022-01-04 02:45:00|6665|6638.4|6666.1|6639.5|6666.1|6639.5|6663|6636.4|0
1641264600000|2022-01-04 02:50:00|6667.3|6640.7|6672.8|6646.2|6672.8|6646.2|6666.5|6639.9|0
1641264900000|2022-01-04 02:55:00|6670.4|6643.8|6665.8|6639.2|6670.4|6643.8|6665.6|6639|0
1641265200000|2022-01-04 03:00:00|6666.4|6639.8|6660.8|6634.2|6666.4|6639.8|6660.8|6634.2|0
1641265500000|2022-01-04 03:05:00|6659.5|6632.9|6656.6|6630|6659.5|6632.9|6654.2|6627.6|0
1641265800000|2022-01-04 03:10:00|6655.1|6628.5|6659.1|6632.5|6661.7|6635.1|6654.9|6628.3|0
1641266100000|2022-01-04 03:15:00|6661.1|6634.5|6660.2|6633.6|6661.1|6634.5|6658.7|6632.1|0
1641266400000|2022-01-04 03:20:00|6660|6633.4|6664.8|6638.2|6664.8|6638.2|6659.7|6633.1|0
1641266700000|2022-01-04 03:25:00|6665.3|6638.7|6666.2|6639.6|6667.6|6641|6665.2|6638.6|0
1641267000000|2022-01-04 03:30:00|6666.3|6639.7|6667|6640.4|6667|6640.4|6664.4|6637.8|0
1641267300000|2022-01-04 03:35:00|6669.7|6643.1|6668.9|6642.3|6670.1|6643.5|6667.6|6641|0
1641267600000|2022-01-04 03:40:00|6669|6642.4|6670.8|6644.2|6671.5|6644.9|6669|6642.4|0
1641267900000|2022-01-04 03:45:00|6671.6|6645|6670|6643.4|6671.7|6645.1|6669.4|6642.8|0
1641268200000|2022-01-04 03:50:00|6669.5|6642.9|6671.5|6644.9|6673.6|6647|6669.2|6642.6|0
1641268500000|2022-01-04 03:55:00|6670.8|6644.2|6669|6642.4|6670.8|6644.2|6669|6642.4|0
1641268800000|2022-01-04 04:00:00|6668.8|6642.2|6668.7|6642.1|6668.8|6642.2|6666|6639.4|0
1641269100000|2022-01-04 04:05:00|6668.8|6642.2|6665.3|6638.7|6668.8|6642.2|6663.3|6636.7|0
1641269400000|2022-01-04 04:10:00|6664.8|6638.2|6668.8|6642.2|6669.3|6642.7|6663.8|6637.2|0
1641269700000|2022-01-04 04:15:00|6669.4|6642.8|6670.3|6643.7|6671|6644.4|6668.6|6642|0
1641270000000|2022-01-04 04:20:00|6671.7|6645.1|6670.2|6643.6|6673.2|6646.6|6670.2|6643.6|0
1641270300000|2022-01-04 04:25:00|6670.5|6643.9|6668.6|6642|6670.5|6643.9|6667.2|6640.6|0
1641270600000|2022-01-04 04:30:00|6669.5|6642.9|6674.5|6647.9|6676.9|6650.3|6669.5|6642.9|0
1641270900000|2022-01-04 04:35:00|6674.3|6647.7|6674|6647.4|6677|6650.4|6673.7|6647.1|0
1641271200000|2022-01-04 04:40:00|6673.1|6646.5|6667.8|6641.2|6673.1|6646.5|6667.8|6641.2|0
1641271500000|2022-01-04 04:45:00|6667.7|6641.1|6678.5|6651.9|6678.5|6651.9|6667.7|6641.1|0
1641271800000|2022-01-04 04:50:00|6678.1|6651.5|6683.6|6657|6686.6|6660|6678.1|6651.5|0
1641272100000|2022-01-04 04:55:00|6686.4|6659.8|6687.2|6660.6|6689.3|6662.5|6685.1|6658.5|0
1641337800000|2022-01-04 23:10:00|6731.1|6704.3|6731.2|6704.4|6740.6|6713.6|6730.9|6704.1|0
1641338100000|2022-01-04 23:15:00|6729|6702.2|6725|6698.2|6729|6702.2|6719.5|6692.7|0
1641338400000|2022-01-04 23:20:00|6727.5|6700.7|6725.7|6698.9|6733.4|6706.6|6725.5|6698.7|0
1641338700000|2022-01-04 23:25:00|6727.2|6700.4|6726.4|6699.6|6727.4|6700.6|6725.1|6698.3|0
1641339000000|2022-01-04 23:30:00|6726.9|6700.1|6722.5|6695.7|6726.9|6700.1|6720.9|6694.1|0
1641339300000|2022-01-04 23:35:00|6722.2|6695.4|6727.1|6700.3|6727.7|6700.9|6722.2|6695.4|0
1641339600000|2022-01-04 23:40:00|6727.2|6700.4|6724.5|6697.7|6729.4|6702.6|6724.2|6697.4|0
1641339900000|2022-01-04 23:45:00|6726.1|6699.3|6718.4|6691.6|6726.1|6699.3|6718.4|6691.6|0
1641340200000|2022-01-04 23:50:00|6717.9|6691.1|6716.5|6689.7|6722|6695.2|6716.5|6689.7|0
1641340500000|2022-01-04 23:55:00|6714.4|6687.6|6717.9|6691.1|6717.9|6691.1|6712.9|6686.1|0
1641340800000|2022-01-05 00:00:00|6719.7|6692.9|6712.3|6685.5|6719.7|6692.9|6710.3|6683.5|0
1641341100000|2022-01-05 00:05:00|6713.4|6686.6|6724.5|6697.7|6724.5|6697.7|6713.4|6686.6|0
1641341400000|2022-01-05 00:10:00|6725.1|6698.3|6728.5|6701.7|6731.1|6704.3|6723|6696.2|0
1641341700000|2022-01-05 00:15:00|6729.3|6702.5|6725.6|6698.8|6729.3|6702.5|6724.7|6697.9|0
1641342000000|2022-01-05 00:20:00|6725.4|6698.6|6727.4|6700.6|6728.4|6701.6|6725.4|6698.6|0
1641342300000|2022-01-05 00:25:00|6727.9|6701.1|6723.9|6697.1|6730.1|6703.3|6723.9|6697.1|0
1641342600000|2022-01-05 00:30:00|6723.7|6696.9|6722.2|6695.4|6723.7|6696.9|6719.2|6692.4|0
1641342900000|2022-01-05 00:35:00|6722|6695.2|6718.2|6691.4|6722.2|6695.4|6716.7|6689.9|0
1641343200000|2022-01-05 00:40:00|6717.7|6690.9|6713.3|6686.5|6717.7|6690.9|6713.3|6686.5|0
1641343500000|2022-01-05 00:45:00|6714.1|6687.3|6706.4|6679.6|6714.1|6687.3|6706.4|6679.6|0
1641343800000|2022-01-05 00:50:00|6706|6679.2|6704.7|6677.9|6706|6679.2|6701.7|6674.9|0
1641344100000|2022-01-05 00:55:00|6705.1|6678.3|6702.7|6675.9|6705.9|6679.1|6701.9|6675.1|0
1641344400000|2022-01-05 01:00:00|6704.7|6677.9|6712|6685.2|6712|6685.2|6704.7|6677.9|0
1641344700000|2022-01-05 01:05:00|6713.2|6686.4|6710.7|6683.9|6715|6688.2|6710.3|6683.5|0
1641345000000|2022-01-05 01:10:00|6710|6683.2|6712.3|6685.5|6712.9|6686.1|6705.5|6678.7|0
1641345300000|2022-01-05 01:15:00|6711.7|6684.9|6712.9|6686.1|6715.3|6688.5|6711.7|6684.9|0
1641345600000|2022-01-05 01:20:00|6715.6|6688.8|6715.4|6688.6|6715.6|6688.8|6713.3|6686.5|0
1641345900000|2022-01-05 01:25:00|6716.3|6689.5|6708.9|6682.1|6716.3|6689.5|6708.9|6682.1|0
1641346200000|2022-01-05 01:30:00|6710.2|6683.4|6712|6685.2|6713.2|6686.4|6709.3|6682.5|0
1641346500000|2022-01-05 01:35:00|6712.2|6685.4|6707.8|6681|6712.2|6685.4|6707.5|6680.7|0
1641346800000|2022-01-05 01:40:00|6707.5|6680.7|6706.7|6679.9|6707.5|6680.7|6705|6678.2|0
1641347100000|2022-01-05 01:45:00|6707.8|6681|6704.9|6678.1|6707.8|6681|6704.9|6678.1|0
1641347400000|2022-01-05 01:50:00|6706.7|6679.9|6707.1|6680.3|6708.2|6681.4|6705.6|6678.8|0
1641347700000|2022-01-05 01:55:00|6706.1|6679.3|6705.1|6678.3|6706.3|6679.5|6704.3|6677.5|0
1641348000000|2022-01-05 02:00:00|6705.6|6678.8|6707.5|6680.7|6708.7|6681.9|6704.1|6677.3|0
1641348300000|2022-01-05 02:05:00|6707.6|6680.8|6703.1|6676.3|6708.4|6681.6|6703.1|6676.3|0
1641348600000|2022-01-05 02:10:00|6703.9|6677.1|6707.2|6680.4|6707.2|6680.4|6702.9|6676.1|0
1641348900000|2022-01-05 02:15:00|6707.6|6680.8|6704.3|6677.5|6708.5|6681.7|6704.3|6677.5|0
1641349200000|2022-01-05 02:20:00|6704.4|6677.6|6704.5|6677.7|6704.6|6677.8|6703.2|6676.4|0
1641349500000|2022-01-05 02:25:00|6705.9|6679.1|6707.4|6680.6|6707.4|6680.6|6705.4|6678.6|0
1641349800000|2022-01-05 02:30:00|6706.7|6679.9|6706.1|6679.3|6707.4|6680.6|6704.1|6677.3|0
1641350100000|2022-01-05 02:35:00|6705.5|6678.7|6703.9|6677.1|6705.5|6678.7|6703.7|6676.9|0
1641350400000|2022-01-05 02:40:00|6704.1|6677.3|6704.8|6678|6706.4|6679.6|6703.8|6677|0
1641350700000|2022-01-05 02:45:00|6703|6676.2|6702.3|6675.5|6703|6676.2|6700.9|6674.1|0
1641351000000|2022-01-05 02:50:00|6701.2|6674.4|6709.1|6682.3|6709.1|6682.3|6700.9|6674.1|0
1641351300000|2022-01-05 02:55:00|6708.8|6682|6712.3|6685.5|6714.2|6687.4|6708.8|6682|0
1641351600000|2022-01-05 03:00:00|6711.8|6685|6711.6|6684.8|6714.6|6687.8|6711.6|6684.8|0
1641351900000|2022-01-05 03:05:00|6711.4|6684.6|6711.6|6684.8|6714.4|6687.6|6711.4|6684.6|0
1641352200000|2022-01-05 03:10:00|6712.5|6685.7|6710.7|6683.9|6712.5|6685.7|6708.2|6681.4|0
1641352500000|2022-01-05 03:15:00|6710.3|6683.5|6708.4|6681.6|6711|6684.2|6708.3|6681.5|0
1641352800000|2022-01-05 03:20:00|6709.2|6682.4|6709.5|6682.7|6710.7|6683.9|6708.2|6681.4|0
1641353100000|2022-01-05 03:25:00|6709.8|6683|6708.1|6681.3|6712|6685.2|6708.1|6681.3|0
1641353400000|2022-01-05 03:30:00|6707|6680.2|6708.4|6681.6|6708.5|6681.7|6706|6679.2|0
1641353700000|2022-01-05 03:35:00|6708.5|6681.7|6707.8|6681|6709.4|6682.6|6706.5|6679.7|0
1641354000000|2022-01-05 03:40:00|6708.7|6681.9|6711.9|6685.1|6711.9|6685.1|6707.9|6681.1|0
1641354300000|2022-01-05 03:45:00|6711.6|6684.8|6709.6|6682.8|6713.1|6686.3|6709.6|6682.8|0
1641354600000|2022-01-05 03:50:00|6708.3|6681.5|6708.6|6681.8|6708.6|6681.8|6706.1|6679.3|0
1641354900000|2022-01-05 03:55:00|6708.5|6681.7|6709.9|6683.1|6709.9|6683.1|6708.4|6681.6|0
1641355200000|2022-01-05 04:00:00|6712.3|6685.5|6713.2|6686.4|6713.9|6687.1|6710.9|6684.1|0
1641355500000|2022-01-05 04:05:00|6713.3|6686.5|6712|6685.2|6714.2|6687.4|6711.7|6684.9|0
1641355800000|2022-01-05 04:10:00|6711.7|6684.9|6711.3|6684.5|6712.1|6685.3|6710.3|6683.5|0
1641356100000|2022-01-05 04:15:00|6711.5|6684.7|6717.5|6690.7|6717.9|6691.1|6711.5|6684.7|0
1641356400000|2022-01-05 04:20:00|6716.4|6689.6|6715.9|6689.1|6718.8|6692|6715.3|6688.5|0
1641356700000|2022-01-05 04:25:00|6715.7|6688.9|6720|6693.2|6720|6693.2|6715.7|6688.9|0
1641357000000|2022-01-05 04:30:00|6721|6694.2|6716.8|6690|6721|6694.2|6716.4|6689.6|0
1641357300000|2022-01-05 04:35:00|6719|6692.2|6717.9|6691.1|6719.3|6692.5|6714.9|6688.1|0
1641357600000|2022-01-05 04:40:00|6717.1|6690.3|6715.7|6688.9|6717.9|6691.1|6715|6688.2|0
1641357900000|2022-01-05 04:45:00|6715.4|6688.6|6716.6|6689.8|6716.6|6689.8|6715.1|6688.3|0
1641358200000|2022-01-05 04:50:00|6715.9|6689.1|6712.9|6686.1|6717|6690.2|6712.9|6686.1|0
1641358500000|2022-01-05 04:55:00|6712.1|6685.3|6711.6|6684.8|6714.1|6687.3|6710.7|6683.9|0
1641424200000|2022-01-05 23:10:00|6672.9|6646.3|6671.7|6645.1|6674.1|6647.5|6664.6|6638|0
1641424500000|2022-01-05 23:15:00|6672.5|6645.9|6677.3|6650.7|6679|6652.4|6672.5|6645.9|0
1641424800000|2022-01-05 23:20:00|6676.7|6650.1|6677|6650.4|6677.1|6650.5|6672|6645.4|0
1641425100000|2022-01-05 23:25:00|6678.1|6651.5|6676.8|6650.2|6679.5|6652.9|6676.8|6650.2|0
1641425400000|2022-01-05 23:30:00|6676.7|6650.1|6684|6657.4|6684|6657.4|6676.7|6650.1|0
1641425700000|2022-01-05 23:35:00|6684.2|6657.6|6676|6649.4|6684.2|6657.6|6674.8|6648.2|0
1641426000000|2022-01-05 23:40:00|6679.4|6652.8|6680.8|6654.2|6680.8|6654.2|6676.8|6650.2|0
1641426300000|2022-01-05 23:45:00|6680.1|6653.5|6675.4|6648.8|6680.1|6653.5|6675.3|6648.7|0
1641426600000|2022-01-05 23:50:00|6674.7|6648.1|6676.7|6650.1|6678.5|6651.9|6674.7|6648.1|0
1641426900000|2022-01-05 23:55:00|6676|6649.4|6679.4|6652.8|6679.4|6652.8|6673.1|6646.5|0
1641427200000|2022-01-06 00:00:00|6679.3|6652.7|6674|6647.4|6683.5|6656.9|6671.7|6645.1|0
1641427500000|2022-01-06 00:05:00|6671.8|6645.2|6671.6|6645|6673.1|6646.5|6670|6643.4|0
1641427800000|2022-01-06 00:10:00|6670.3|6643.7|6663.6|6637|6672.4|6645.8|6663.6|6637|0
1641428100000|2022-01-06 00:15:00|6665.5|6638.9|6657.9|6631.3|6665.5|6638.9|6657.9|6631.3|0
1641428400000|2022-01-06 00:20:00|6656.3|6629.7|6654.4|6627.8|6656.8|6630.2|6653.3|6626.7|0
1641428700000|2022-01-06 00:25:00|6655.1|6628.5|6666.8|6640.2|6667|6640.4|6655.1|6628.5|0
1641429000000|2022-01-06 00:30:00|6668.6|6642|6668|6641.4|6669.3|6642.7|6667.5|6640.9|0
1641429300000|2022-01-06 00:35:00|6666.5|6639.9|6664.1|6637.5|6667|6640.4|6664.1|6637.5|0
1641429600000|2022-01-06 00:40:00|6662.4|6635.8|6664.9|6638.3|6664.9|6638.3|6659.3|6632.7|0
1641429900000|2022-01-06 00:45:00|6665|6638.4|6664.2|6637.6|6665|6638.4|6662.3|6635.7|0
1641430200000|2022-01-06 00:50:00|6663.2|6636.6|6664.2|6637.6|6666.3|6639.7|6663.2|6636.6|0
1641430500000|2022-01-06 00:55:00|6664.3|6637.7|6664.9|6638.3|6666.6|6640|6664.3|6637.7|0
1641430800000|2022-01-06 01:00:00|6662.1|6635.5|6667.5|6640.9|6667.6|6641|6662.1|6635.5|0
1641431100000|2022-01-06 01:05:00|6669.5|6642.9|6660.9|6634.3|6669.6|6643|6660.9|6634.3|0
1641431400000|2022-01-06 01:10:00|6661.5|6634.9|6660.6|6634|6661.5|6634.9|6657.1|6630.5|0
1641431700000|2022-01-06 01:15:00|6660.9|6634.3|6662.2|6635.6|6662.2|6635.6|6658|6631.4|0
1641432000000|2022-01-06 01:20:00|6662.6|6636|6660.7|6634.1|6663.9|6637.3|6660.3|6633.7|0
1641432300000|2022-01-06 01:25:00|6661.4|6634.8|6660.1|6633.5|6662.1|6635.5|6660.1|6633.5|0
1641432600000|2022-01-06 01:30:00|6660.4|6633.8|6663.3|6636.7|6663.3|6636.7|6659.3|6632.7|0
1641432900000|2022-01-06 01:35:00|6667.1|6640.5|6667.4|6640.8|6669.9|6643.3|6666.5|6639.9|0
1641433200000|2022-01-06 01:40:00|6667.6|6641|6664.9|6638.3|6667.6|6641|6663|6636.4|0
1641433500000|2022-01-06 01:45:00|6666.2|6639.6|6666.3|6639.7|6666.6|6640|6664|6637.4|0
1641433800000|2022-01-06 01:50:00|6663.1|6636.5|6659.7|6633.1|6664|6637.4|6659.7|6633.1|0
1641434100000|2022-01-06 01:55:00|6660.4|6633.8|6657.9|6631.3|6660.4|6633.8|6657.5|6630.9|0
1641434400000|2022-01-06 02:00:00|6657.4|6630.8|6659.9|6633.3|6661.1|6634.5|6656.8|6630.2|0
1641434700000|2022-01-06 02:05:00|6660.5|6633.9|6658.7|6632.1|6660.5|6633.9|6658.3|6631.7|0
1641435000000|2022-01-06 02:10:00|6658.4|6631.8|6658.6|6632|6658.6|6632|6655.1|6628.5|0
1641435300000|2022-01-06 02:15:00|6658.4|6631.8|6650.7|6624.1|6658.4|6631.8|6650.7|6624.1|0
1641435600000|2022-01-06 02:20:00|6649.4|6622.8|6652.1|6625.5|6652.3|6625.7|6649.4|6622.8|0
1641435900000|2022-01-06 02:25:00|6652.6|6626|6643.6|6617|6652.6|6626|6643.6|6617|0
1641436200000|2022-01-06 02:30:00|6644.7|6618.1|6642.2|6615.6|6645|6618.4|6640.2|6613.6|0
1641436500000|2022-01-06 02:35:00|6642.3|6615.7|6631.8|6605.4|6642.3|6615.7|6631.8|6605.4|0
1641436800000|2022-01-06 02:40:00|6628.6|6602.2|6620.2|6593.8|6628.6|6602.2|6618.3|6591.9|0
1641437100000|2022-01-06 02:45:00|6618.1|6591.7|6616.3|6589.9|6618.1|6591.7|6615.7|6589.3|0
1641437400000|2022-01-06 02:50:00|6616.6|6590.2|6616.6|6590.2|6616.6|6590.2|6613.9|6587.5|0
1641437700000|2022-01-06 02:55:00|6616.4|6590|6623.7|6597.3|6623.7|6597.3|6616.4|6590|0
1641438000000|2022-01-06 03:00:00|6624.5|6598.1|6622.5|6596.1|6624.6|6598.2|6622.1|6595.7|0
1641438300000|2022-01-06 03:05:00|6623.1|6596.7|6622.3|6595.9|6626.3|6599.9|6621.7|6595.3|0
1641438600000|2022-01-06 03:10:00|6620.6|6594.2|6612.4|6586|6620.6|6594.2|6610.2|6583.8|0
1641438900000|2022-01-06 03:15:00|6613.7|6587.3|6606.8|6580.4|6614.5|6588.1|6606.8|6580.4|0
1641439200000|2022-01-06 03:20:00|6608.9|6582.5|6602.3|6575.9|6608.9|6582.5|6602.3|6575.9|0
1641439500000|2022-01-06 03:25:00|6599.6|6573.2|6602.3|6575.9|6602.3|6575.9|6596.3|6569.9|0
1641439800000|2022-01-06 03:30:00|6600|6573.6|6592.7|6566.3|6600|6573.6|6592.1|6565.7|0
1641440100000|2022-01-06 03:35:00|6589.5|6563.1|6591.2|6564.8|6595.1|6568.7|6586.3|6560.1|0
1641440400000|2022-01-06 03:40:00|6592.5|6566.1|6583.2|6557|6592.5|6566.1|6580.1|6553.9|0
1641440700000|2022-01-06 03:45:00|6580.9|6554.7|6569.2|6543|6580.9|6554.7|6569.2|6543|0
1641441000000|2022-01-06 03:50:00|6565.3|6539.1|6557.2|6531|6567.2|6541|6557.2|6531|0
1641441300000|2022-01-06 03:55:00|6557.4|6531.2|6560.1|6533.9|6564|6537.8|6557.4|6531.2|0
1641441600000|2022-01-06 04:00:00|6559.6|6533.4|6557.3|6531.1|6561.8|6535.6|6557.2|6531|0
1641441900000|2022-01-06 04:05:00|6559.2|6533|6557.1|6530.9|6559.2|6533|6555.6|6529.4|0
1641442200000|2022-01-06 04:10:00|6557.7|6531.5|6561|6534.8|6561|6534.8|6556.5|6530.3|0
1641442500000|2022-01-06 04:15:00|6562.2|6536|6553.3|6527.1|6562.2|6536|6551.4|6525.2|0
1641442800000|2022-01-06 04:20:00|6552.6|6526.4|6550.9|6524.7|6554.4|6528.2|6550.7|6524.5|0
1641443100000|2022-01-06 04:25:00|6550.8|6524.6|6549.1|6522.9|6552.9|6526.7|6549.1|6522.9|0
1641443400000|2022-01-06 04:30:00|6548.8|6522.6|6543.9|6517.7|6548.8|6522.6|6542.1|6515.9|0
1641443700000|2022-01-06 04:35:00|6544.7|6518.5|6542.3|6516.1|6544.7|6518.5|6536.9|6510.9|0
1641444000000|2022-01-06 04:40:00|6541.2|6515|6539.4|6513.2|6541.2|6515|6538.5|6512.3|0
1641444300000|2022-01-06 04:45:00|6539.9|6513.7|6547.7|6521.5|6552.2|6526|6539.9|6513.7|0
1641444600000|2022-01-06 04:50:00|6546.6|6520.4|6551|6524.8|6553.6|6527.4|6546.6|6520.4|0
1641444900000|2022-01-06 04:55:00|6553.8|6527.6|6562.5|6536.3|6563.3|6537.1|6553.8|6527.6|0
1641510600000|2022-01-06 23:10:00|6668.2|6641.6|6652.9|6626.3|6668.2|6641.6|6652.9|6626.3|0
1641510900000|2022-01-06 23:15:00|6645.7|6619.1|6656.8|6630.2|6659.3|6632.7|6645.7|6619.1|0
1641511200000|2022-01-06 23:20:00|6662.5|6635.9|6671.5|6644.9|6671.5|6644.9|6662.5|6635.9|0
1641511500000|2022-01-06 23:25:00|6674.8|6648.2|6680.7|6654.1|6681|6654.4|6673.4|6646.8|0
1641511800000|2022-01-06 23:30:00|6681.5|6654.9|6674.4|6647.8|6683.5|6656.9|6674.4|6647.8|0
1641512100000|2022-01-06 23:35:00|6673.8|6647.2|6673.7|6647.1|6676.5|6649.9|6672.6|6646|0
1641512400000|2022-01-06 23:40:00|6673.8|6647.2|6665.4|6638.8|6673.8|6647.2|6665.4|6638.8|0
1641512700000|2022-01-06 23:45:00|6663.7|6637.1|6671.5|6644.9|6672.3|6645.7|6663.7|6637.1|0
1641513000000|2022-01-06 23:50:00|6671.9|6645.3|6673.7|6647.1|6673.7|6647.1|6668.1|6641.5|0
1641513300000|2022-01-06 23:55:00|6674.6|6648|6676.7|6650.1|6677.9|6651.3|6672.9|6646.3|0
1641513600000|2022-01-07 00:00:00|6678.7|6652.1|6693.2|6666.4|6693.9|6667.1|6678.7|6652.1|0
1641513900000|2022-01-07 00:05:00|6692.2|6665.4|6693.8|6667|6695.2|6668.4|6691.7|6664.9|0
1641514200000|2022-01-07 00:10:00|6693.6|6666.8|6698.1|6671.3|6702.8|6676|6693.2|6666.4|0
1641514500000|2022-01-07 00:15:00|6696.9|6670.1|6698|6671.2|6700.2|6673.4|6696.9|6670.1|0
1641514800000|2022-01-07 00:20:00|6696.5|6669.7|6698.5|6671.7|6700.1|6673.3|6696|6669.2|0
1641515100000|2022-01-07 00:25:00|6698.2|6671.4|6695.4|6668.6|6698.2|6671.4|6695.4|6668.6|0
1641515400000|2022-01-07 00:30:00|6693.7|6666.9|6698|6671.2|6702.4|6675.6|6693.7|6666.9|0
1641515700000|2022-01-07 00:35:00|6697.5|6670.7|6700.1|6673.3|6700.1|6673.3|6697|6670.2|0
1641516000000|2022-01-07 00:40:00|6700.6|6673.8|6696|6669.2|6700.6|6673.8|6696|6669.2|0
1641516300000|2022-01-07 00:45:00|6696.2|6669.4|6694.1|6667.3|6697.4|6670.6|6694.1|6667.3|0
1641516600000|2022-01-07 00:50:00|6693.4|6666.6|6695.7|6668.9|6695.7|6668.9|6693.1|6666.3|0
1641516900000|2022-01-07 00:55:00|6696.3|6669.5|6699.6|6672.8|6702.4|6675.6|6696.3|6669.5|0
1641517200000|2022-01-07 01:00:00|6702.2|6675.4|6704.3|6677.5|6704.3|6677.5|6698.2|6671.4|0
1641517500000|2022-01-07 01:05:00|6710.2|6683.4|6706.4|6679.6|6710.2|6683.4|6706.4|6679.6|0
1641517800000|2022-01-07 01:10:00|6705.5|6678.7|6705.9|6679.1|6708.1|6681.3|6705.5|6678.7|0
1641518100000|2022-01-07 01:15:00|6706.8|6680|6709.6|6682.8|6709.6|6682.8|6705.6|6678.8|0
1641518400000|2022-01-07 01:20:00|6708.6|6681.8|6704.2|6677.4|6708.6|6681.8|6704.2|6677.4|0
1641518700000|2022-01-07 01:25:00|6703.9|6677.1|6704|6677.2|6705.5|6678.7|6702.6|6675.8|0
1641519000000|2022-01-07 01:30:00|6704.1|6677.3|6696.3|6669.5|6704.1|6677.3|6696.3|6669.5|0
1641519300000|2022-01-07 01:35:00|6697.7|6670.9|6689.9|6663.1|6698.1|6671.3|6689.9|6663.1|0
1641519600000|2022-01-07 01:40:00|6689.5|6662.7|6684.8|6658.2|6689.5|6662.7|6684.8|6658.2|0
1641519900000|2022-01-07 01:45:00|6685.5|6658.9|6688.1|6661.5|6689.7|6662.9|6685.5|6658.9|0
1641520200000|2022-01-07 01:50:00|6684.9|6658.3|6683.4|6656.8|6684.9|6658.3|6679.9|6653.3|0
1641520500000|2022-01-07 01:55:00|6683.3|6656.7|6689.9|6663.1|6690.3|6663.5|6683.3|6656.7|0
1641520800000|2022-01-07 02:00:00|6690.9|6664.1|6684.7|6658.1|6690.9|6664.1|6684.5|6657.9|0
1641521100000|2022-01-07 02:05:00|6684.3|6657.7|6684.1|6657.5|6684.3|6657.7|6682.4|6655.8|0
1641521400000|2022-01-07 02:10:00|6684.6|6658|6685.4|6658.8|6687.9|6661.3|6684.6|6658|0
1641521700000|2022-01-07 02:15:00|6685.7|6659.1|6689.3|6662.5|6689.3|6662.5|6685.7|6659.1|0
1641522000000|2022-01-07 02:20:00|6688.5|6661.7|6696.4|6669.6|6696.4|6669.6|6688.5|6661.7|0
1641522300000|2022-01-07 02:25:00|6696.5|6669.7|6693.5|6666.7|6696.5|6669.7|6692.9|6666.1|0
1641522600000|2022-01-07 02:30:00|6692.9|6666.1|6691.1|6664.3|6693.7|6666.9|6690.6|6663.8|0
1641522900000|2022-01-07 02:35:00|6690.9|6664.1|6695.5|6668.7|6695.9|6669.1|6689.6|6662.8|0
1641523200000|2022-01-07 02:40:00|6694.9|6668.1|6692.5|6665.7|6695.9|6669.1|6692.5|6665.7|0
1641523500000|2022-01-07 02:45:00|6692.8|6666|6687.6|6661|6692.8|6666|6687.6|6661|0
1641523800000|2022-01-07 02:50:00|6688.2|6661.6|6689.8|6663|6691.3|6664.5|6688.2|6661.6|0
1641524100000|2022-01-07 02:55:00|6690|6663.2|6690.8|6664|6692.1|6665.3|6689.2|6662.4|0
1641524400000|2022-01-07 03:00:00|6690.6|6663.8|6689.9|6663.1|6690.8|6664|6687.8|6661.2|0
1641524700000|2022-01-07 03:05:00|6688.9|6662.1|6689.2|6662.4|6689.2|6662.4|6687.7|6661.1|0
1641525000000|2022-01-07 03:10:00|6687.8|6661.2|6688.5|6661.7|6688.5|6661.7|6685.8|6659.2|0
1641525300000|2022-01-07 03:15:00|6687.9|6661.3|6687.4|6660.8|6689.4|6662.6|6687|6660.4|0
1641525600000|2022-01-07 03:20:00|6686.1|6659.5|6688.7|6661.9|6688.7|6661.9|6685.9|6659.3|0
1641525900000|2022-01-07 03:25:00|6689.7|6662.9|6686.4|6659.8|6689.7|6662.9|6686.3|6659.7|0
1641526200000|2022-01-07 03:30:00|6687.6|6661|6685.6|6659|6689.1|6662.3|6685.6|6659|0
1641526500000|2022-01-07 03:35:00|6684.7|6658.1|6685.2|6658.6|6685.5|6658.9|6684.7|6658.1|0
1641526800000|2022-01-07 03:40:00|6687.7|6661.1|6690.1|6663.3|6690.1|6663.3|6686|6659.4|0
1641527100000|2022-01-07 03:45:00|6689.6|6662.8|6686.5|6659.9|6689.7|6662.9|6685.7|6659.1|0
1641527400000|2022-01-07 03:50:00|6687.1|6660.5|6691.6|6664.8|6691.7|6664.9|6687.1|6660.5|0
1641527700000|2022-01-07 03:55:00|6692.2|6665.4|6697.2|6670.4|6697.2|6670.4|6692.2|6665.4|0
1641528000000|2022-01-07 04:00:00|6696.8|6670|6696.6|6669.8|6698.3|6671.5|6695.7|6668.9|0
1641528300000|2022-01-07 04:05:00|6697.8|6671|6694.7|6667.9|6699.3|6672.5|6694.7|6667.9|0
1641528600000|2022-01-07 04:10:00|6694.8|6668|6688.1|6661.5|6694.8|6668|6688.1|6661.5|0
1641528900000|2022-01-07 04:15:00|6689.3|6662.5|6689.1|6662.3|6690.9|6664.1|6689.1|6662.3|0
1641529200000|2022-01-07 04:20:00|6688.7|6661.9|6686.7|6660.1|6689.4|6662.6|6686.7|6660.1|0
1641529500000|2022-01-07 04:25:00|6686.2|6659.6|6684.2|6657.6|6686.2|6659.6|6683.4|6656.8|0
1641529800000|2022-01-07 04:30:00|6685|6658.4|6684.9|6658.3|6685.6|6659|6684.7|6658.1|0
1641530100000|2022-01-07 04:35:00|6685|6658.4|6678.7|6652.1|6685|6658.4|6678.2|6651.6|0
1641530400000|2022-01-07 04:40:00|6678.3|6651.7|6680.7|6654.1|6681|6654.4|6676.6|6650|0
1641530700000|2022-01-07 04:45:00|6680.8|6654.2|6680.7|6654.1|6681.4|6654.8|6678.9|6652.3|0
1641531000000|2022-01-07 04:50:00|6681.7|6655.1|6675.6|6649|6683.8|6657.2|6675.5|6648.9|0
1641531300000|2022-01-07 04:55:00|6675.5|6648.9|6678.4|6651.8|6681.3|6654.7|6675.5|6648.9|0
1641769800000|2022-01-09 23:10:00|6659.2|6632.6|6644.6|6618|6659.2|6632.6|6638.9|6612.3|0
1641770100000|2022-01-09 23:15:00|6645.1|6618.5|6645.7|6619.1|6652.6|6626|6644.7|6618.1|0
1641770400000|2022-01-09 23:20:00|6645.5|6618.9|6639.1|6612.5|6645.5|6618.9|6635.5|6609.1|0
1641770700000|2022-01-09 23:25:00|6637.3|6610.9|6639|6612.4|6641.7|6615.1|6635.9|6609.5|0
1641771000000|2022-01-09 23:30:00|6641.4|6614.8|6649.8|6623.2|6649.8|6623.2|6641.4|6614.8|0
1641771300000|2022-01-09 23:35:00|6651.5|6624.9|6653.4|6626.8|6656.9|6630.3|6648|6621.4|0
1641771600000|2022-01-09 23:40:00|6655.8|6629.2|6662.4|6635.8|6662.4|6635.8|6654.6|6628|0
1641771900000|2022-01-09 23:45:00|6658.9|6632.3|6661.8|6635.2|6663.8|6637.2|6658.9|6632.3|0
1641772200000|2022-01-09 23:50:00|6661.5|6634.9|6672.3|6645.7|6672.3|6645.7|6661.5|6634.9|0
1641772500000|2022-01-09 23:55:00|6667.1|6640.5|6659.4|6632.8|6667.7|6641.1|6657.9|6631.3|0
1641772800000|2022-01-10 00:00:00|6659.1|6632.5|6657.7|6631.1|6660|6633.4|6653.4|6626.8|0
1641773100000|2022-01-10 00:05:00|6659.5|6632.9|6665.8|6639.2|6669.1|6642.5|6659.5|6632.9|0
1641773400000|2022-01-10 00:10:00|6665.2|6638.6|6668.8|6642.2|6668.8|6642.2|6665.2|6638.6|0
1641773700000|2022-01-10 00:15:00|6670.8|6644.2|6661.3|6634.7|6670.8|6644.2|6660.8|6634.2|0
1641774000000|2022-01-10 00:20:00|6665.3|6638.7|6677.8|6651.2|6677.8|6651.2|6665.3|6638.7|0
1641774300000|2022-01-10 00:25:00|6678.9|6652.3|6679|6652.4|6679.5|6652.9|6675.6|6649|0
1641774600000|2022-01-10 00:30:00|6678.8|6652.2|6677|6650.4|6680.1|6653.5|6674.6|6648|0
1641774900000|2022-01-10 00:35:00|6678.5|6651.9|6667.6|6641|6678.5|6651.9|6667.6|6641|0
1641775200000|2022-01-10 00:40:00|6667.3|6640.7|6667.7|6641.1|6669.4|6642.8|6667.3|6640.7|0
1641775500000|2022-01-10 00:45:00|6669.1|6642.5|6675.6|6649|6675.6|6649|6668.4|6641.8|0
1641775800000|2022-01-10 00:50:00|6673.8|6647.2|6672.7|6646.1|6677.7|6651.1|6672.5|6645.9|0
1641776100000|2022-01-10 00:55:00|6672.4|6645.8|6673.5|6646.9|6674.1|6647.5|6669.6|6643|0
1641776400000|2022-01-10 01:00:00|6676.8|6650.2|6675.8|6649.2|6678|6651.4|6674.6|6648|0
1641776700000|2022-01-10 01:05:00|6675.4|6648.8|6680|6653.4|6681.1|6654.5|6674.7|6648.1|0
1641777000000|2022-01-10 01:10:00|6679.1|6652.5|6680|6653.4|6681.7|6655.1|6677.3|6650.7|0
1641777300000|2022-01-10 01:15:00|6679.6|6653|6672.3|6645.7|6679.6|6653|6670.8|6644.2|0
1641777600000|2022-01-10 01:20:00|6672.9|6646.3|6679.9|6653.3|6682.6|6656|6672.9|6646.3|0
1641777900000|2022-01-10 01:25:00|6680.5|6653.9|6671.6|6645|6680.7|6654.1|6671.6|6645|0
1641778200000|2022-01-10 01:30:00|6670.5|6643.9|6663.2|6636.6|6670.5|6643.9|6663|6636.4|0
1641778500000|2022-01-10 01:35:00|6662.4|6635.8|6662.9|6636.3|6665.6|6639|6662.4|6635.8|0
1641778800000|2022-01-10 01:40:00|6664.2|6637.6|6661.4|6634.8|6666|6639.4|6661.4|6634.8|0
1641779100000|2022-01-10 01:45:00|6662.6|6636|6667.5|6640.9|6667.5|6640.9|6660.7|6634.1|0
1641779400000|2022-01-10 01:50:00|6667.7|6641.1|6674.6|6648|6674.6|6648|6667.7|6641.1|0
1641779700000|2022-01-10 01:55:00|6675.8|6649.2|6673.4|6646.8|6676.8|6650.2|6673.4|6646.8|0
1641780000000|2022-01-10 02:00:00|6673.1|6646.5|6670.7|6644.1|6673.1|6646.5|6670.7|6644.1|0
1641780300000|2022-01-10 02:05:00|6669|6642.4|6674.1|6647.5|6674.1|6647.5|6669|6642.4|0
1641780600000|2022-01-10 02:10:00|6673.9|6647.3|6675.8|6649.2|6678.2|6651.6|6673.9|6647.3|0
1641780900000|2022-01-10 02:15:00|6677.3|6650.7|6673.1|6646.5|6677.3|6650.7|6672|6645.4|0
1641781200000|2022-01-10 02:20:00|6671.6|6645|6670|6643.4|6671.6|6645|6668.8|6642.2|0
1641781500000|2022-01-10 02:25:00|6671.2|6644.6|6670.5|6643.9|6672.2|6645.6|6669|6642.4|0
1641781800000|2022-01-10 02:30:00|6671|6644.4|6669.4|6642.8|6671|6644.4|6668|6641.4|0
1641782100000|2022-01-10 02:35:00|6669.3|6642.7|6670.8|6644.2|6671.5|6644.9|6669.1|6642.5|0
1641782400000|2022-01-10 02:40:00|6671|6644.4|6675.3|6648.7|6676.3|6649.7|6671|6644.4|0
1641782700000|2022-01-10 02:45:00|6674.7|6648.1|6672|6645.4|6674.7|6648.1|6670.9|6644.3|0
1641783000000|2022-01-10 02:50:00|6671.6|6645|6671.7|6645.1|6673.1|6646.5|6671.5|6644.9|0
1641783300000|2022-01-10 02:55:00|6672|6645.4|6672.8|6646.2|6673.4|6646.8|6670.8|6644.2|0
1641783600000|2022-01-10 03:00:00|6672.1|6645.5|6669.7|6643.1|6673.1|6646.5|6667.4|6640.8|0
1641783900000|2022-01-10 03:05:00|6669.9|6643.3|6673.6|6647|6673.6|6647|6669.9|6643.3|0
1641784200000|2022-01-10 03:10:00|6672.7|6646.1|6670.5|6643.9|6672.7|6646.1|6668.5|6641.9|0
1641784500000|2022-01-10 03:15:00|6670|6643.4|6667|6640.4|6671.5|6644.9|6667|6640.4|0
1641784800000|2022-01-10 03:20:00|6666.1|6639.5|6670|6643.4|6670|6643.4|6664.9|6638.3|0
1641785100000|2022-01-10 03:25:00|6672.3|6645.7|6675.2|6648.6|6675.2|6648.6|6672|6645.4|0
1641785400000|2022-01-10 03:30:00|6677.6|6651|6676.9|6650.3|6677.6|6651|6676.1|6649.5|0
1641785700000|2022-01-10 03:35:00|6678.3|6651.7|6678.4|6651.8|6679.6|6653|6678.3|6651.7|0
1641786000000|2022-01-10 03:40:00|6679.3|6652.7|6676.3|6649.7|6680.2|6653.6|6674.9|6648.3|0
1641786300000|2022-01-10 03:45:00|6675.6|6649|6674.7|6648.1|6676.7|6650.1|6673.8|6647.2|0
1641786600000|2022-01-10 03:50:00|6674.5|6647.9|6679.7|6653.1|6679.7|6653.1|6673.4|6646.8|0
1641786900000|2022-01-10 03:55:00|6679.9|6653.3|6678.4|6651.8|6681.7|6655.1|6678.2|6651.6|0
1641787200000|2022-01-10 04:00:00|6678|6651.4|6678.5|6651.9|6679.5|6652.9|6677.5|6650.9|0
1641787500000|2022-01-10 04:05:00|6679.4|6652.8|6683.1|6656.5|6685.1|6658.5|6679.2|6652.6|0
1641787800000|2022-01-10 04:10:00|6683.2|6656.6|6679.9|6653.3|6683.2|6656.6|6679.9|6653.3|0
1641788100000|2022-01-10 04:15:00|6679.4|6652.8|6681.8|6655.2|6682.4|6655.8|6679.3|6652.7|0
1641788400000|2022-01-10 04:20:00|6681.1|6654.5|6681.4|6654.8|6684.3|6657.7|6681.1|6654.5|0
1641788700000|2022-01-10 04:25:00|6680.8|6654.2|6680.6|6654|6680.8|6654.2|6679|6652.4|0
1641789000000|2022-01-10 04:30:00|6680|6653.4|6680.8|6654.2|6682.9|6656.3|6680|6653.4|0
1641789300000|2022-01-10 04:35:00|6681.2|6654.6|6681.5|6654.9|6683.4|6656.8|6681.1|6654.5|0
1641789600000|2022-01-10 04:40:00|6681|6654.4|6684.3|6657.7|6684.3|6657.7|6680.2|6653.6|0
1641789900000|2022-01-10 04:45:00|6686.2|6659.6|6681.2|6654.6|6686.2|6659.6|6680.8|6654.2|0
1641790200000|2022-01-10 04:50:00|6681.1|6654.5|6678.7|6652.1|6681.1|6654.5|6678|6651.4|0
1641790500000|2022-01-10 04:55:00|6680.1|6653.5|6679.9|6653.3|6680.1|6653.5|6676.1|6649.5|0
1641856200000|2022-01-10 23:10:00|6620.5|6594.1|6640.2|6613.6|6640.2|6613.6|6620.5|6594.1|0
1641856500000|2022-01-10 23:15:00|6636.6|6610.2|6632|6605.6|6636.6|6610.2|6627|6600.6|0
1641856800000|2022-01-10 23:20:00|6630.2|6603.8|6637.7|6611.3|6639|6612.4|6630.2|6603.8|0
1641857100000|2022-01-10 23:25:00|6638|6611.6|6637.7|6611.3|6641.2|6614.6|6636.3|6609.9|0
1641857400000|2022-01-10 23:30:00|6637.6|6611.2|6633.4|6607|6637.6|6611.2|6630.6|6604.2|0
1641857700000|2022-01-10 23:35:00|6628.7|6602.3|6630.7|6604.3|6631.7|6605.3|6628|6601.6|0
1641858000000|2022-01-10 23:40:00|6629.3|6602.9|6616.4|6590|6629.3|6602.9|6616.4|6590|0
1641858300000|2022-01-10 23:45:00|6618.6|6592.2|6614.3|6587.9|6618.6|6592.2|6614.3|6587.9|0
1641858600000|2022-01-10 23:50:00|6614.2|6587.8|6610.6|6584.2|6616.5|6590.1|6610.6|6584.2|0
1641858900000|2022-01-10 23:55:00|6610|6583.6|6618.7|6592.3|6618.7|6592.3|6610|6583.6|0
1641859200000|2022-01-11 00:00:00|6619.1|6592.7|6608.5|6582.1|6619.1|6592.7|6607.4|6581|0
1641859500000|2022-01-11 00:05:00|6611|6584.6|6610.1|6583.7|6615.6|6589.2|6609.6|6583.2|0
1641859800000|2022-01-11 00:10:00|6612.5|6586.1|6615.2|6588.8|6622.3|6595.9|6612.5|6586.1|0
1641860100000|2022-01-11 00:15:00|6613.5|6587.1|6604.5|6578.1|6613.5|6587.1|6602.9|6576.5|0
1641860400000|2022-01-11 00:20:00|6601.9|6575.5|6608.2|6581.8|6609.3|6582.9|6601.9|6575.5|0
1641860700000|2022-01-11 00:25:00|6609.5|6583.1|6602.5|6576.1|6609.5|6583.1|6602.5|6576.1|0
1641861000000|2022-01-11 00:30:00|6605.9|6579.5|6600.1|6573.7|6605.9|6579.5|6600|6573.6|0
1641861300000|2022-01-11 00:35:00|6600.4|6574|6598|6571.6|6602.3|6575.9|6598|6571.6|0
1641861600000|2022-01-11 00:40:00|6599.4|6573|6603.8|6577.4|6606.5|6580.1|6599.2|6572.8|0
1641861900000|2022-01-11 00:45:00|6605.7|6579.3|6603.6|6577.2|6607.2|6580.8|6603.6|6577.2|0
1641862200000|2022-01-11 00:50:00|6603.7|6577.3|6605.9|6579.5|6607.7|6581.3|6602.2|6575.8|0
1641862500000|2022-01-11 00:55:00|6605.8|6579.4|6602|6575.6|6607.6|6581.2|6602|6575.6|0
1641862800000|2022-01-11 01:00:00|6601.8|6575.4|6592.3|6565.9|6601.8|6575.4|6592.3|6565.9|0
1641863100000|2022-01-11 01:05:00|6589.8|6563.4|6590.3|6563.9|6590.3|6563.9|6587.8|6561.6|0
1641863400000|2022-01-11 01:10:00|6588.3|6561.9|6587.9|6561.7|6589.4|6563|6586.2|6560|0
1641863700000|2022-01-11 01:15:00|6587.6|6561.4|6587.5|6561.3|6587.6|6561.4|6581.3|6555.1|0
1641864000000|2022-01-11 01:20:00|6587.4|6561.2|6586.2|6560|6590.4|6564|6586.2|6560|0
1641864300000|2022-01-11 01:25:00|6586.6|6560.4|6585.5|6559.3|6587.6|6561.4|6585.2|6559|0
1641864600000|2022-01-11 01:30:00|6584.9|6558.7|6579.4|6553.2|6584.9|6558.7|6578.8|6552.6|0
1641864900000|2022-01-11 01:35:00|6577.2|6551|6579.9|6553.7|6580.6|6554.4|6577.2|6551|0
1641865200000|2022-01-11 01:40:00|6580.7|6554.5|6575.4|6549.2|6580.7|6554.5|6575.4|6549.2|0
1641865500000|2022-01-11 01:45:00|6574.7|6548.5|6579|6552.8|6579|6552.8|6574.7|6548.5|0
1641865800000|2022-01-11 01:50:00|6578.9|6552.7|6579|6552.8|6582.8|6556.6|6578.6|6552.4|0
1641866100000|2022-01-11 01:55:00|6577.8|6551.6|6583.1|6556.9|6584.1|6557.9|6577.8|6551.6|0
1641866400000|2022-01-11 02:00:00|6582.1|6555.9|6572.9|6546.7|6582.1|6555.9|6572.9|6546.7|0
1641866700000|2022-01-11 02:05:00|6571.3|6545.1|6580.7|6554.5|6580.7|6554.5|6571.3|6545.1|0
1641867000000|2022-01-11 02:10:00|6578.1|6551.9|6589|6562.6|6589|6562.6|6578.1|6551.9|0
1641867300000|2022-01-11 02:15:00|6589.5|6563.1|6588.4|6562|6592.6|6566.2|6587.3|6561.1|0
1641867600000|2022-01-11 02:20:00|6586.4|6560.2|6587.9|6561.7|6587.9|6561.7|6583.9|6557.7|0
1641867900000|2022-01-11 02:25:00|6589.1|6562.7|6592.6|6566.2|6594|6567.6|6588|6561.8|0
1641868200000|2022-01-11 02:30:00|6592.5|6566.1|6597.9|6571.5|6597.9|6571.5|6592.4|6566|0
1641868500000|2022-01-11 02:35:00|6597.4|6571|6601|6574.6|6602|6575.6|6597.4|6571|0
1641868800000|2022-01-11 02:40:00|6600.5|6574.1|6599.5|6573.1|6601.6|6575.2|6598.9|6572.5|0
1641869100000|2022-01-11 02:45:00|6597.9|6571.5|6600.5|6574.1|6601.6|6575.2|6596.9|6570.5|0
1641869400000|2022-01-11 02:50:00|6601.5|6575.1|6610|6583.6|6610|6583.6|6601.5|6575.1|0
1641869700000|2022-01-11 02:55:00|6610.6|6584.2|6619.7|6593.3|6619.7|6593.3|6610.6|6584.2|0
1641870000000|2022-01-11 03:00:00|6622|6595.6|6616.3|6589.9|6622|6595.6|6616.3|6589.9|0
1641870300000|2022-01-11 03:05:00|6616.8|6590.4|6616.6|6590.2|6616.8|6590.4|6612.1|6585.7|0
1641870600000|2022-01-11 03:10:00|6616.1|6589.7|6611.8|6585.4|6616.1|6589.7|6610.9|6584.5|0
1641870900000|2022-01-11 03:15:00|6614.7|6588.3|6616.9|6590.5|6617.4|6591|6611.3|6584.9|0
1641871200000|2022-01-11 03:20:00|6615.8|6589.4|6618.4|6592|6620.4|6594|6615.8|6589.4|0
1641871500000|2022-01-11 03:25:00|6619|6592.6|6613.3|6586.9|6619|6592.6|6612.1|6585.7|0
1641871800000|2022-01-11 03:30:00|6612.5|6586.1|6615.6|6589.2|6616.8|6590.4|6612.5|6586.1|0
1641872100000|2022-01-11 03:35:00|6614.4|6588|6617.2|6590.8|6618.1|6591.7|6613.9|6587.5|0
1641872400000|2022-01-11 03:40:00|6618.2|6591.8|6614.5|6588.1|6618.9|6592.5|6614.5|6588.1|0
1641872700000|2022-01-11 03:45:00|6615.5|6589.1|6613.7|6587.3|6615.5|6589.1|6609.6|6583.2|0
1641873000000|2022-01-11 03:50:00|6615.7|6589.3|6614.6|6588.2|6617.1|6590.7|6613.9|6587.5|0
1641873300000|2022-01-11 03:55:00|6617|6590.6|6616.2|6589.8|6620.2|6593.8|6616.2|6589.8|0
1641873600000|2022-01-11 04:00:00|6615.9|6589.5|6614.5|6588.1|6616.9|6590.5|6613.6|6587.2|0
1641873900000|2022-01-11 04:05:00|6614.1|6587.7|6613.6|6587.2|6616.4|6590|6613.6|6587.2|0
1641874200000|2022-01-11 04:10:00|6611.2|6584.8|6605.4|6579|6611.2|6584.8|6605.4|6579|0
1641874500000|2022-01-11 04:15:00|6606|6579.6|6610.1|6583.7|6611.7|6585.3|6606|6579.6|0
1641874800000|2022-01-11 04:20:00|6609.3|6582.9|6607.5|6581.1|6610.8|6584.4|6606.4|6580|0
1641875100000|2022-01-11 04:25:00|6609.4|6583|6605|6578.6|6610.8|6584.4|6605|6578.6|0
1641875400000|2022-01-11 04:30:00|6606.4|6580|6609.7|6583.3|6609.7|6583.3|6602.9|6576.5|0
1641875700000|2022-01-11 04:35:00|6611.1|6584.7|6609|6582.6|6612.8|6586.4|6607.9|6581.5|0
1641876000000|2022-01-11 04:40:00|6609.4|6583|6611.8|6585.4|6612.3|6585.9|6608.9|6582.5|0
1641876300000|2022-01-11 04:45:00|6612|6585.6|6613.2|6586.8|6614.3|6587.9|6610.1|6583.7|0
1641876600000|2022-01-11 04:50:00|6613.4|6587|6613|6586.6|6614.7|6588.3|6612.6|6586.2|0
1641876900000|2022-01-11 04:55:00|6612.5|6586.1|6611.8|6585.4|6613.7|6587.3|6610.7|6584.3|0
1641942600000|2022-01-11 23:10:00|6647.7|6621.1|6634|6607.6|6647.7|6621.1|6634|6607.6|0
1641942900000|2022-01-11 23:15:00|6635.1|6608.7|6642|6615.4|6642|6615.4|6632.9|6606.5|0
1641943200000|2022-01-11 23:20:00|6640|6613.4|6653|6626.4|6653|6626.4|6640|6613.4|0
1641943500000|2022-01-11 23:25:00|6656.5|6629.9|6659.3|6632.7|6659.3|6632.7|6653|6626.4|0
1641943800000|2022-01-11 23:30:00|6657.3|6630.7|6655.4|6628.8|6660.4|6633.8|6655.4|6628.8|0
1641944100000|2022-01-11 23:35:00|6654.4|6627.8|6653|6626.4|6654.4|6627.8|6651.2|6624.6|0
1641944400000|2022-01-11 23:40:00|6654.8|6628.2|6664.8|6638.2|6664.8|6638.2|6653.2|6626.6|0
1641944700000|2022-01-11 23:45:00|6665.2|6638.6|6654.7|6628.1|6665.2|6638.6|6654.3|6627.7|0
1641945000000|2022-01-11 23:50:00|6653.9|6627.3|6656.6|6630|6656.6|6630|6653.7|6627.1|0
1641945300000|2022-01-11 23:55:00|6656.9|6630.3|6652.5|6625.9|6658.6|6632|6652.2|6625.6|0
1641945600000|2022-01-12 00:00:00|6649.2|6622.6|6644|6617.4|6650.7|6624.1|6644|6617.4|0
1641945900000|2022-01-12 00:05:00|6640.6|6614|6646.6|6620|6646.6|6620|6638.7|6612.1|0
1641946200000|2022-01-12 00:10:00|6642.8|6616.2|6643.9|6617.3|6643.9|6617.3|6640.8|6614.2|0
1641946500000|2022-01-12 00:15:00|6647.2|6620.6|6647.3|6620.7|6647.7|6621.1|6643.7|6617.1|0
1641946800000|2022-01-12 00:20:00|6647.4|6620.8|6648|6621.4|6649.4|6622.8|6647.3|6620.7|0
1641947100000|2022-01-12 00:25:00|6652.7|6626.1|6646.8|6620.2|6653.6|6627|6646.5|6619.9|0
1641947400000|2022-01-12 00:30:00|6646.5|6619.9|6639.9|6613.3|6651.2|6624.6|6639.9|6613.3|0
1641947700000|2022-01-12 00:35:00|6637.7|6611.3|6638.1|6611.7|6640.5|6613.9|6637.1|6610.7|0
1641948000000|2022-01-12 00:40:00|6638|6611.6|6639.2|6612.6|6639.9|6613.3|6637.9|6611.5|0
1641948300000|2022-01-12 00:45:00|6641.7|6615.1|6641.7|6615.1|6642.7|6616.1|6641.2|6614.6|0
1641948600000|2022-01-12 00:50:00|6641.5|6614.9|6638.3|6611.8|6641.5|6614.9|6638.3|6611.8|0
1641948900000|2022-01-12 00:55:00|6638|6611.6|6640.4|6613.8|6640.8|6614.2|6636.8|6610.4|0
1641949200000|2022-01-12 01:00:00|6640.5|6613.9|6632.2|6605.8|6640.5|6613.9|6632|6605.6|0
1641949500000|2022-01-12 01:05:00|6632.6|6606.2|6624.7|6598.3|6634.4|6608|6624.2|6597.8|0
1641949800000|2022-01-12 01:10:00|6624.1|6597.7|6626.6|6600.2|6626.6|6600.2|6622.7|6596.3|0
1641950100000|2022-01-12 01:15:00|6627.3|6600.9|6629.5|6603.1|6629.7|6603.3|6626|6599.6|0
1641950400000|2022-01-12 01:20:00|6627.9|6601.5|6623.2|6596.8|6628.5|6602.1|6623.2|6596.8|0
1641950700000|2022-01-12 01:25:00|6623.1|6596.7|6627.2|6600.8|6628.4|6602|6623|6596.6|0
1641951000000|2022-01-12 01:30:00|6624.5|6598.1|6619.4|6593|6624.5|6598.1|6618.8|6592.4|0
1641951300000|2022-01-12 01:35:00|6617.1|6590.7|6612.6|6586.2|6617.1|6590.7|6612.6|6586.2|0
1641951600000|2022-01-12 01:40:00|6612.1|6585.7|6612.2|6585.8|6616.4|6590|6612|6585.6|0
1641951900000|2022-01-12 01:45:00|6612.4|6586|6611.7|6585.3|6615|6588.6|6607.6|6581.2|0
1641952200000|2022-01-12 01:50:00|6612.6|6586.2|6612.3|6585.9|6612.6|6586.2|6611|6584.6|0
1641952500000|2022-01-12 01:55:00|6611.8|6585.4|6605.3|6578.9|6611.9|6585.5|6605.3|6578.9|0
1641952800000|2022-01-12 02:00:00|6601.3|6574.9|6610.2|6583.8|6610.2|6583.8|6601.3|6574.9|0
1641953100000|2022-01-12 02:05:00|6611.8|6585.4|6606.8|6580.4|6613|6586.6|6606.8|6580.4|0
1641953400000|2022-01-12 02:10:00|6607.8|6581.4|6612.8|6586.4|6614.9|6588.5|6607.3|6580.9|0
1641953700000|2022-01-12 02:15:00|6613.9|6587.5|6613.5|6587.1|6614.7|6588.3|6612.9|6586.5|0
1641954000000|2022-01-12 02:20:00|6614.2|6587.8|6618.6|6592.2|6619.1|6592.7|6613.5|6587.1|0
1641954300000|2022-01-12 02:25:00|6619.6|6593.2|6618.8|6592.4|6621.3|6594.9|6617.7|6591.3|0
1641954600000|2022-01-12 02:30:00|6618|6591.6|6614|6587.6|6618.5|6592.1|6614|6587.6|0
1641954900000|2022-01-12 02:35:00|6617.3|6590.9|6620.8|6594.4|6620.8|6594.4|6616.9|6590.5|0
1641955200000|2022-01-12 02:40:00|6619.8|6593.4|6620.9|6594.5|6622|6595.6|6619.4|6593|0
1641955500000|2022-01-12 02:45:00|6620.2|6593.8|6623|6596.6|6623|6596.6|6619.3|6592.9|0
1641955800000|2022-01-12 02:50:00|6622.6|6596.2|6626.8|6600.4|6626.8|6600.4|6622|6595.6|0
1641956100000|2022-01-12 02:55:00|6627.1|6600.7|6626|6599.6|6630.4|6604|6626|6599.6|0
1641956400000|2022-01-12 03:00:00|6628.1|6601.7|6631.7|6605.3|6633.7|6607.3|6627.3|6600.9|0
1641956700000|2022-01-12 03:05:00|6631.9|6605.5|6637.7|6611.3|6637.7|6611.3|6630.7|6604.3|0
1641957000000|2022-01-12 03:10:00|6638.4|6611.8|6643.7|6617.1|6643.7|6617.1|6638.4|6611.8|0
1641957300000|2022-01-12 03:15:00|6643.6|6617|6643.3|6616.7|6643.6|6617|6640.6|6614|0
1641957600000|2022-01-12 03:20:00|6644.8|6618.2|6646.8|6620.2|6646.8|6620.2|6644.1|6617.5|0
1641957900000|2022-01-12 03:25:00|6647.3|6620.7|6644|6617.4|6648.2|6621.6|6644|6617.4|0
1641958200000|2022-01-12 03:30:00|6643.9|6617.3|6646.7|6620.1|6647|6620.4|6643.9|6617.3|0
1641958500000|2022-01-12 03:35:00|6647.1|6620.5|6650.3|6623.7|6650.3|6623.7|6647.1|6620.5|0
1641958800000|2022-01-12 03:40:00|6647.3|6620.7|6641.7|6615.1|6647.3|6620.7|6641.7|6615.1|0
1641959100000|2022-01-12 03:45:00|6641.6|6615|6639.7|6613.1|6642.2|6615.6|6639.7|6613.1|0
1641959400000|2022-01-12 03:50:00|6639.2|6612.6|6639.3|6612.7|6641.3|6614.7|6638.3|6611.8|0
1641959700000|2022-01-12 03:55:00|6639|6612.4|6634.3|6607.9|6639.1|6612.5|6634.3|6607.9|0
1641960000000|2022-01-12 04:00:00|6633.7|6607.3|6639.4|6612.8|6641.4|6614.8|6633.7|6607.3|0
1641960300000|2022-01-12 04:05:00|6638.6|6612|6640.8|6614.2|6640.8|6614.2|6637.3|6610.9|0
1641960600000|2022-01-12 04:10:00|6640.7|6614.1|6636.3|6609.9|6640.9|6614.3|6636.2|6609.8|0
1641960900000|2022-01-12 04:15:00|6636.9|6610.5|6639.9|6613.3|6640.7|6614.1|6636.9|6610.5|0
1641961200000|2022-01-12 04:20:00|6640.4|6613.8|6640.9|6614.3|6641|6614.4|6639|6612.4|0
1641961500000|2022-01-12 04:25:00|6641.2|6614.6|6640|6613.4|6641.9|6615.3|6640|6613.4|0
1641961800000|2022-01-12 04:30:00|6637.7|6611.3|6635.3|6608.9|6638.5|6611.9|6634.4|6608|0
1641962100000|2022-01-12 04:35:00|6635|6608.6|6630.2|6603.8|6635|6608.6|6628.9|6602.5|0
1641962400000|2022-01-12 04:40:00|6630.3|6603.9|6634.1|6607.7|6635.5|6609.1|6630.3|6603.9|0
1641962700000|2022-01-12 04:45:00|6634.3|6607.9|6633.4|6607|6637.5|6611.1|6632.2|6605.8|0
1641963000000|2022-01-12 04:50:00|6633.5|6607.1|6633.2|6606.8|6633.9|6607.5|6629.6|6603.2|0
1641963300000|2022-01-12 04:55:00|6634.9|6608.5|6633.1|6606.7|6635.4|6609|6633.1|6606.7|0
1642029000000|2022-01-12 23:10:00|6660.9|6634.3|6658.8|6632.2|6662.9|6636.3|6657.4|6630.8|0
1642029300000|2022-01-12 23:15:00|6654.8|6628.2|6650.9|6624.3|6654.8|6628.2|6648.2|6621.6|0
1642029600000|2022-01-12 23:20:00|6651|6624.4|6659.9|6633.3|6659.9|6633.3|6650.5|6623.9|0
1642029900000|2022-01-12 23:25:00|6658.5|6631.9|6656.4|6629.8|6661.3|6634.7|6655.6|6629|0
1642030200000|2022-01-12 23:30:00|6657.1|6630.5|6656.4|6629.8|6658.6|6632|6655.4|6628.8|0
1642030500000|2022-01-12 23:35:00|6655.7|6629.1|6660.2|6633.6|6660.9|6634.3|6654.1|6627.5|0
1642030800000|2022-01-12 23:40:00|6662.2|6635.6|6659.2|6632.6|6663.2|6636.6|6659.2|6632.6|0
1642031100000|2022-01-12 23:45:00|6660.8|6634.2|6659.6|6633|6661|6634.4|6659.6|6633|0
1642031400000|2022-01-12 23:50:00|6659.1|6632.5|6662.5|6635.9|6662.5|6635.9|6658.4|6631.8|0
1642031700000|2022-01-12 23:55:00|6661.4|6634.8|6665.2|6638.6|6666.8|6640.2|6661.3|6634.7|0
1642032000000|2022-01-13 00:00:00|6666.7|6640.1|6661.7|6635.1|6666.8|6640.2|6660.3|6633.7|0
1642032300000|2022-01-13 00:05:00|6661.6|6635|6660.3|6633.7|6664.9|6638.3|6660|6633.4|0
1642032600000|2022-01-13 00:10:00|6660.6|6634|6664.1|6637.5|6664.1|6637.5|6659|6632.4|0
1642032900000|2022-01-13 00:15:00|6664.5|6637.9|6668.7|6642.1|6669.8|6643.2|6662.8|6636.2|0
1642033200000|2022-01-13 00:20:00|6669|6642.4|6670|6643.4|6672.3|6645.7|6668.6|6642|0
1642033500000|2022-01-13 00:25:00|6672|6645.4|6668.5|6641.9|6673.1|6646.5|6668.5|6641.9|0
1642033800000|2022-01-13 00:30:00|6667.6|6641|6667.9|6641.3|6668.4|6641.8|6662.2|6635.6|0
1642034100000|2022-01-13 00:35:00|6667.4|6640.8|6667.1|6640.5|6668|6641.4|6664.7|6638.1|0
1642034400000|2022-01-13 00:40:00|6667.7|6641.1|6671.3|6644.7|6672.7|6646.1|6667.7|6641.1|0
1642034700000|2022-01-13 00:45:00|6671.9|6645.3|6674.1|6647.5|6674.1|6647.5|6671.9|6645.3|0
1642035000000|2022-01-13 00:50:00|6673.3|6646.7|6676.9|6650.3|6676.9|6650.3|6673.3|6646.7|0
1642035300000|2022-01-13 00:55:00|6677.3|6650.7|6674|6647.4|6678.1|6651.5|6674|6647.4|0
1642035600000|2022-01-13 01:00:00|6672.6|6646|6673.8|6647.2|6673.9|6647.3|6669.9|6643.3|0
1642035900000|2022-01-13 01:05:00|6675.9|6649.3|6674.9|6648.3|6676.2|6649.6|6674.3|6647.7|0
1642036200000|2022-01-13 01:10:00|6675.7|6649.1|6679.5|6652.9|6680|6653.4|6674.4|6647.8|0
1642036500000|2022-01-13 01:15:00|6680.3|6653.7|6676.2|6649.6|6680.3|6653.7|6674.4|6647.8|0
1642036800000|2022-01-13 01:20:00|6675.3|6648.7|6672.6|6646|6675.3|6648.7|6669.7|6643.1|0
1642037100000|2022-01-13 01:25:00|6672.5|6645.9|6669.3|6642.7|6672.5|6645.9|6668.4|6641.8|0
1642037400000|2022-01-13 01:30:00|6670.1|6643.5|6672.9|6646.3|6674.7|6648.1|6670.1|6643.5|0
1642037700000|2022-01-13 01:35:00|6674|6647.4|6674.5|6647.9|6676.7|6650.1|6674|6647.4|0
1642038000000|2022-01-13 01:40:00|6675.2|6648.6|6677.8|6651.2|6678.2|6651.6|6673|6646.4|0
1642038300000|2022-01-13 01:45:00|6678.3|6651.7|6673.8|6647.2|6678.3|6651.7|6672.9|6646.3|0
1642038600000|2022-01-13 01:50:00|6673.9|6647.3|6671.2|6644.6|6676|6649.4|6671.2|6644.6|0
1642038900000|2022-01-13 01:55:00|6672.3|6645.7|6668.7|6642.1|6672.3|6645.7|6667.1|6640.5|0
1642039200000|2022-01-13 02:00:00|6668.1|6641.5|6663.8|6637.2|6668.1|6641.5|6663.2|6636.6|0
1642039500000|2022-01-13 02:05:00|6662.6|6636|6659.3|6632.7|6663.4|6636.8|6659.2|6632.6|0
1642039800000|2022-01-13 02:10:00|6661.6|6635|6660.1|6633.5|6662.1|6635.5|6660.1|6633.5|0
1642040100000|2022-01-13 02:15:00|6659.6|6633|6666.9|6640.3|6667.3|6640.7|6659.6|6633|0
1642040400000|2022-01-13 02:20:00|6667.8|6641.2|6665.2|6638.6|6668|6641.4|6663.2|6636.6|0
1642040700000|2022-01-13 02:25:00|6667.5|6640.9|6671.1|6644.5|6671.1|6644.5|6667.4|6640.8|0
1642041000000|2022-01-13 02:30:00|6672.8|6646.2|6671.3|6644.7|6674.6|6648|6671.3|6644.7|0
1642041300000|2022-01-13 02:35:00|6671.5|6644.9|6671.4|6644.8|6674.8|6648.2|6671.4|6644.8|0
1642041600000|2022-01-13 02:40:00|6672.1|6645.5|6671.5|6644.9|6672.9|6646.3|6671.5|6644.9|0
1642041900000|2022-01-13 02:45:00|6671.4|6644.8|6668.5|6641.9|6671.4|6644.8|6668.5|6641.9|0
1642042200000|2022-01-13 02:50:00|6667.2|6640.6|6667.3|6640.7|6667.8|6641.2|6665.7|6639.1|0
1642042500000|2022-01-13 02:55:00|6666.6|6640|6662.9|6636.3|6667.4|6640.8|6662.7|6636.1|0
1642042800000|2022-01-13 03:00:00|6662.8|6636.2|6660.7|6634.1|6663.7|6637.1|6659.2|6632.6|0
1642043100000|2022-01-13 03:05:00|6660.1|6633.5|6656.7|6630.1|6660.1|6633.5|6656.7|6630.1|0
1642043400000|2022-01-13 03:10:00|6658.5|6631.9|6653.8|6627.2|6658.5|6631.9|6651.6|6625|0
1642043700000|2022-01-13 03:15:00|6653.2|6626.6|6652.8|6626.2|6653.2|6626.6|6650|6623.4|0
1642044000000|2022-01-13 03:20:00|6653.1|6626.5|6653.8|6627.2|6654.5|6627.9|6652.2|6625.6|0
1642044300000|2022-01-13 03:25:00|6654|6627.4|6655.2|6628.6|6656.5|6629.9|6654|6627.4|0
1642044600000|2022-01-13 03:30:00|6654.7|6628.1|6652.1|6625.5|6655.2|6628.6|6652.1|6625.5|0
1642044900000|2022-01-13 03:35:00|6652.6|6626|6652.6|6626|6653.5|6626.9|6650.7|6624.1|0
1642045200000|2022-01-13 03:40:00|6651.7|6625.1|6653.4|6626.8|6653.4|6626.8|6650.9|6624.3|0
1642045500000|2022-01-13 03:45:00|6654.5|6627.9|6658.5|6631.9|6658.5|6631.9|6654.1|6627.5|0
1642045800000|2022-01-13 03:50:00|6658|6631.4|6658.5|6631.9|6658.5|6631.9|6655.7|6629.1|0
1642046100000|2022-01-13 03:55:00|6659.3|6632.7|6658.4|6631.8|6660.5|6633.9|6658.1|6631.5|0
1642046400000|2022-01-13 04:00:00|6660.2|6633.6|6661.7|6635.1|6661.7|6635.1|6658.7|6632.1|0
1642046700000|2022-01-13 04:05:00|6661.8|6635.2|6664.2|6637.6|6664.2|6637.6|6661.3|6634.7|0
1642047000000|2022-01-13 04:10:00|6664|6637.4|6660.4|6633.8|6664.3|6637.7|6660.3|6633.7|0
1642047300000|2022-01-13 04:15:00|6659.7|6633.1|6660.7|6634.1|6662.4|6635.8|6659.7|6633.1|0
1642047600000|2022-01-13 04:20:00|6661.1|6634.5|6659|6632.4|6662|6635.4|6659|6632.4|0
1642047900000|2022-01-13 04:25:00|6659.7|6633.1|6662.8|6636.2|6662.8|6636.2|6659.3|6632.7|0
1642048200000|2022-01-13 04:30:00|6662.4|6635.8|6660.7|6634.1|6663|6636.4|6659.8|6633.2|0
1642048500000|2022-01-13 04:35:00|6660|6633.4|6662.7|6636.1|6663.9|6637.3|6660|6633.4|0
1642048800000|2022-01-13 04:40:00|6663.7|6637.1|6663.3|6636.7|6665.2|6638.6|6663.1|6636.5|0
1642049100000|2022-01-13 04:45:00|6662.9|6636.3|6662.1|6635.5|6663.2|6636.6|6659|6632.4|0
1642049400000|2022-01-13 04:50:00|6661.9|6635.3|6663.6|6637|6664.4|6637.8|6661.9|6635.3|0
1642049700000|2022-01-13 04:55:00|6663.7|6637.1|6665.5|6638.9|6666.6|6640|6663.2|6636.6|0
1642115400000|2022-01-13 23:10:00|6662.9|6636.3|6661|6634.4|6668.9|6642.3|6659.2|6632.6|0
1642115700000|2022-01-13 23:15:00|6658.8|6632.2|6655.8|6629.2|6658.8|6632.2|6651.5|6624.9|0
1642116000000|2022-01-13 23:20:00|6654.4|6627.8|6659.5|6632.9|6662.3|6635.7|6653.9|6627.3|0
1642116300000|2022-01-13 23:25:00|6658.7|6632.1|6652.8|6626.2|6658.7|6632.1|6650|6623.4|0
1642116600000|2022-01-13 23:30:00|6650.1|6623.5|6640.5|6613.9|6650.1|6623.5|6639.2|6612.6|0
1642116900000|2022-01-13 23:35:00|6640.8|6614.2|6633.8|6607.4|6640.8|6614.2|6633.6|6607.2|0
1642117200000|2022-01-13 23:40:00|6638.4|6611.8|6641|6614.4|6642.6|6616|6637.3|6610.9|0
1642117500000|2022-01-13 23:45:00|6638.4|6611.8|6645.4|6618.8|6649.4|6622.8|6638.4|6611.8|0
1642117800000|2022-01-13 23:50:00|6644.8|6618.2|6648.7|6622.1|6651.9|6625.3|6644.8|6618.2|0
1642118100000|2022-01-13 23:55:00|6650.3|6623.7|6647.8|6621.2|6650.3|6623.7|6646.8|6620.2|0
1642118400000|2022-01-14 00:00:00|6645.9|6619.3|6628.4|6602|6647.1|6620.5|6628.4|6602|0
1642118700000|2022-01-14 00:05:00|6631|6604.6|6630.5|6604.1|6632.2|6605.8|6630.1|6603.7|0
1642119000000|2022-01-14 00:10:00|6632.1|6605.7|6627.9|6601.5|6632.6|6606.2|6626|6599.6|0
1642119300000|2022-01-14 00:15:00|6628.4|6602|6633.6|6607.2|6633.6|6607.2|6625.9|6599.5|0
1642119600000|2022-01-14 00:20:00|6632|6605.6|6622|6595.6|6632|6605.6|6622|6595.6|0
1642119900000|2022-01-14 00:25:00|6621.8|6595.4|6622.7|6596.3|6623.1|6596.7|6615.2|6588.8|0
1642120200000|2022-01-14 00:30:00|6623|6596.6|6609|6582.6|6623|6596.6|6609|6582.6|0
1642120500000|2022-01-14 00:35:00|6609.4|6583|6610.5|6584.1|6613.4|6587|6608.9|6582.5|0
1642120800000|2022-01-14 00:40:00|6608.5|6582.1|6605.5|6579.1|6608.5|6582.1|6604.6|6578.2|0
1642121100000|2022-01-14 00:45:00|6606.2|6579.8|6599.2|6572.8|6606.2|6579.8|6599.2|6572.8|0
1642121400000|2022-01-14 00:50:00|6598.2|6571.8|6606.1|6579.7|6606.1|6579.7|6596|6569.6|0
1642121700000|2022-01-14 00:55:00|6604.4|6578|6605.1|6578.7|6606.1|6579.7|6601.7|6575.3|0
1642122000000|2022-01-14 01:00:00|6605.7|6579.3|6605.9|6579.5|6608.2|6581.8|6604|6577.6|0
1642122300000|2022-01-14 01:05:00|6606.5|6580.1|6606.6|6580.2|6610.2|6583.8|6606.4|6580|0
1642122600000|2022-01-14 01:10:00|6607.4|6581|6602.9|6576.5|6609.8|6583.4|6601.9|6575.5|0
1642122900000|2022-01-14 01:15:00|6603.5|6577.1|6602.7|6576.3|6603.9|6577.5|6601.8|6575.4|0
1642123200000|2022-01-14 01:20:00|6601.9|6575.5|6611.4|6585|6612.7|6586.3|6601.8|6575.4|0
1642123500000|2022-01-14 01:25:00|6612.4|6586|6613.1|6586.7|6615.8|6589.4|6610.5|6584.1|0
1642123800000|2022-01-14 01:30:00|6612.2|6585.8|6613.3|6586.9|6613.3|6586.9|6611.2|6584.8|0
1642124100000|2022-01-14 01:35:00|6614.4|6588|6611.6|6585.2|6619|6592.6|6611.6|6585.2|0
1642124400000|2022-01-14 01:40:00|6610.8|6584.4|6599.5|6573.1|6610.8|6584.4|6599.5|6573.1|0
1642124700000|2022-01-14 01:45:00|6597.6|6571.2|6593.9|6567.5|6598.7|6572.3|6593.9|6567.5|0
1642125000000|2022-01-14 01:50:00|6594.5|6568.1|6593.6|6567.2|6595|6568.6|6590.3|6563.9|0
1642125300000|2022-01-14 01:55:00|6591.8|6565.4|6590.2|6563.8|6594.6|6568.2|6589.8|6563.4|0
1642125600000|2022-01-14 02:00:00|6591.2|6564.8|6590.1|6563.7|6591.2|6564.8|6586.6|6560.4|0
1642125900000|2022-01-14 02:05:00|6589.2|6562.8|6584.5|6558.3|6589.2|6562.8|6583.9|6557.7|0
1642126200000|2022-01-14 02:10:00|6584.6|6558.4|6580.1|6553.9|6584.9|6558.7|6578.1|6551.9|0
1642126500000|2022-01-14 02:15:00|6578.8|6552.6|6580.7|6554.5|6582.9|6556.7|6578.1|6551.9|0
1642126800000|2022-01-14 02:20:00|6580.6|6554.4|6582.2|6556|6583.5|6557.3|6580.2|6554|0
1642127100000|2022-01-14 02:25:00|6582.1|6555.9|6579|6552.8|6582.1|6555.9|6579|6552.8|0
1642127400000|2022-01-14 02:30:00|6579.4|6553.2|6585.3|6559.1|6585.3|6559.1|6579.4|6553.2|0
1642127700000|2022-01-14 02:35:00|6586.3|6560.1|6590.1|6563.7|6593.3|6566.9|6586.3|6560.1|0
1642128000000|2022-01-14 02:40:00|6591.1|6564.7|6595.1|6568.7|6595.1|6568.7|6590.7|6564.3|0
1642128300000|2022-01-14 02:45:00|6596.2|6569.8|6592|6565.6|6596.2|6569.8|6591.2|6564.8|0
1642128600000|2022-01-14 02:50:00|6591.4|6565|6594.9|6568.5|6594.9|6568.5|6591.3|6564.9|0
1642128900000|2022-01-14 02:55:00|6594.6|6568.2|6599|6572.6|6600.2|6573.8|6593.3|6566.9|0
1642129200000|2022-01-14 03:00:00|6598.2|6571.8|6593.7|6567.3|6598.2|6571.8|6593.7|6567.3|0
1642129500000|2022-01-14 03:05:00|6592.4|6566|6599.9|6573.5|6599.9|6573.5|6592.4|6566|0
1642129800000|2022-01-14 03:10:00|6601|6574.6|6596.6|6570.2|6603.3|6576.9|6596.6|6570.2|0
1642130100000|2022-01-14 03:15:00|6595.9|6569.5|6598.8|6572.4|6598.8|6572.4|6594.5|6568.1|0
1642130400000|2022-01-14 03:20:00|6599|6572.6|6596.5|6570.1|6600.8|6574.4|6596.5|6570.1|0
1642130700000|2022-01-14 03:25:00|6596|6569.6|6596.2|6569.8|6597|6570.6|6595.4|6569|0
1642131000000|2022-01-14 03:30:00|6595.3|6568.9|6590.4|6564|6597.5|6571.1|6590.1|6563.7|0
1642131300000|2022-01-14 03:35:00|6593.4|6567|6593.4|6567|6595.9|6569.5|6592.6|6566.2|0
1642131600000|2022-01-14 03:40:00|6593.7|6567.3|6592.6|6566.2|6594.1|6567.7|6592.6|6566.2|0
1642131900000|2022-01-14 03:45:00|6592.8|6566.4|6594.9|6568.5|6597.6|6571.2|6592.8|6566.4|0
1642132200000|2022-01-14 03:50:00|6593.3|6566.9|6590.5|6564.1|6594|6567.6|6590.5|6564.1|0
1642132500000|2022-01-14 03:55:00|6590.6|6564.2|6594.5|6568.1|6595.9|6569.5|6590.6|6564.2|0
1642132800000|2022-01-14 04:00:00|6594.3|6567.9|6599.3|6572.9|6600.6|6574.2|6594.3|6567.9|0
1642133100000|2022-01-14 04:05:00|6599.9|6573.5|6603.5|6577.1|6604.3|6577.9|6599.9|6573.5|0
1642133400000|2022-01-14 04:10:00|6602.2|6575.8|6603.4|6577|6604.3|6577.9|6602.2|6575.8|0
1642133700000|2022-01-14 04:15:00|6602.5|6576.1|6599.9|6573.5|6602.7|6576.3|6598.4|6572|0
1642134000000|2022-01-14 04:20:00|6598.5|6572.1|6602|6575.6|6603.2|6576.8|6598.1|6571.7|0
1642134300000|2022-01-14 04:25:00|6604.7|6578.3|6605|6578.6|6606.7|6580.3|6604.6|6578.2|0
1642134600000|2022-01-14 04:30:00|6605.5|6579.1|6606.3|6579.9|6607.3|6580.9|6605.5|6579.1|0
1642134900000|2022-01-14 04:35:00|6606.1|6579.7|6602.9|6576.5|6606.9|6580.5|6601.9|6575.5|0
1642135200000|2022-01-14 04:40:00|6602.7|6576.3|6608.1|6581.7|6609.4|6583|6602.7|6576.3|0
1642135500000|2022-01-14 04:45:00|6607.7|6581.3|6604.6|6578.2|6609.7|6583.3|6604|6577.6|0
1642135800000|2022-01-14 04:50:00|6604|6577.6|6602.3|6575.9|6604|6577.6|6601.9|6575.5|0
1642136100000|2022-01-14 04:55:00|6602.5|6576.1|6603.7|6577.3|6604.4|6578|6601.6|6575.2|0
1642374600000|2022-01-16 23:10:00|6630.2|6603.8|6620.5|6594.1|6630.2|6603.8|6617.2|6590.8|0
1642374900000|2022-01-16 23:15:00|6620.8|6594.4|6614.1|6587.7|6621.2|6594.8|6614.1|6587.7|0
1642375200000|2022-01-16 23:20:00|6614.2|6587.8|6605.9|6579.5|6614.8|6588.4|6605.9|6579.5|0
1642375500000|2022-01-16 23:25:00|6603.9|6577.5|6611.3|6584.9|6611.5|6585.1|6603.9|6577.5|0
1642375800000|2022-01-16 23:30:00|6613.6|6587.2|6624.3|6597.9|6624.6|6598.2|6613.6|6587.2|0
1642376100000|2022-01-16 23:35:00|6625.7|6599.3|6620.8|6594.4|6625.7|6599.3|6618.2|6591.8|0
1642376400000|2022-01-16 23:40:00|6621.7|6595.3|6621.4|6595|6623.9|6597.5|6621.4|6595|0
1642376700000|2022-01-16 23:45:00|6618|6591.6|6614|6587.6|6618|6591.6|6613.8|6587.4|0
1642377000000|2022-01-16 23:50:00|6613.4|6587|6623.5|6597.1|6623.5|6597.1|6613.4|6587|0
1642377300000|2022-01-16 23:55:00|6623.3|6596.9|6617.3|6590.9|6623.3|6596.9|6616.5|6590.1|0
1642377600000|2022-01-17 00:00:00|6614.9|6588.5|6620.3|6593.9|6622.7|6596.3|6614.9|6588.5|0
1642377900000|2022-01-17 00:05:00|6619.6|6593.2|6626.1|6599.7|6626.1|6599.7|6619.4|6593|0
1642378200000|2022-01-17 00:10:00|6629.2|6602.8|6629.2|6602.8|6632.5|6606.1|6629.2|6602.8|0
1642378500000|2022-01-17 00:15:00|6629.1|6602.7|6630.5|6604.1|6630.5|6604.1|6626|6599.6|0
1642378800000|2022-01-17 00:20:00|6631.3|6604.9|6619.7|6593.3|6631.3|6604.9|6619.7|6593.3|0
1642379100000|2022-01-17 00:25:00|6618.8|6592.4|6627.1|6600.7|6627.1|6600.7|6617.4|6591|0
1642379400000|2022-01-17 00:30:00|6627.9|6601.5|6635|6608.6|6636.6|6610.2|6627.9|6601.5|0
1642379700000|2022-01-17 00:35:00|6636.7|6610.3|6634.8|6608.4|6637.3|6610.9|6634.6|6608.2|0
1642380000000|2022-01-17 00:40:00|6632.4|6606|6640.6|6614|6641.4|6614.8|6632.4|6606|0
1642380300000|2022-01-17 00:45:00|6641.6|6615|6636.2|6609.8|6642.8|6616.2|6636.2|6609.8|0
1642380600000|2022-01-17 00:50:00|6635.4|6609|6634.6|6608.2|6637.6|6611.2|6633.6|6607.2|0
1642380900000|2022-01-17 00:55:00|6634.2|6607.8|6634|6607.6|6636.7|6610.3|6634|6607.6|0
1642381200000|2022-01-17 01:00:00|6633.1|6606.7|6628|6601.6|6633.1|6606.7|6627.7|6601.3|0
1642381500000|2022-01-17 01:05:00|6628.9|6602.5|6625.1|6598.7|6629.5|6603.1|6625.1|6598.7|0
1642381800000|2022-01-17 01:10:00|6624.5|6598.1|6627.6|6601.2|6628|6601.6|6624.5|6598.1|0
1642382100000|2022-01-17 01:15:00|6626.7|6600.3|6630.4|6604|6630.6|6604.2|6626.4|6600|0
1642382400000|2022-01-17 01:20:00|6631.1|6604.7|6632|6605.6|6632.2|6605.8|6629.1|6602.7|0
1642382700000|2022-01-17 01:25:00|6631.4|6605|6629.8|6603.4|6631.4|6605|6629.4|6603|0
1642383000000|2022-01-17 01:30:00|6628.9|6602.5|6627.3|6600.9|6632.6|6606.2|6627.3|6600.9|0
1642383300000|2022-01-17 01:35:00|6625.5|6599.1|6620.4|6594|6625.8|6599.4|6620.4|6594|0
1642383600000|2022-01-17 01:40:00|6621.3|6594.9|6622.7|6596.3|6624|6597.6|6620.7|6594.3|0
1642383900000|2022-01-17 01:45:00|6623|6596.6|6621.7|6595.3|6624.3|6597.9|6621.7|6595.3|0
1642384200000|2022-01-17 01:50:00|6622.8|6596.4|6619.3|6592.9|6622.8|6596.4|6619.3|6592.9|0
1642384500000|2022-01-17 01:55:00|6618.6|6592.2|6624.4|6598|6624.7|6598.3|6618.1|6591.7|0
1642384800000|2022-01-17 02:00:00|6625.5|6599.1|6627.1|6600.7|6628.4|6602|6624.1|6597.7|0
1642385100000|2022-01-17 02:05:00|6626.8|6600.4|6628.8|6602.4|6633.9|6607.5|6626.8|6600.4|0
1642385400000|2022-01-17 02:10:00|6630.3|6603.9|6625.4|6599|6630.3|6603.9|6625.4|6599|0
1642385700000|2022-01-17 02:15:00|6626|6599.6|6625.2|6598.8|6626.9|6600.5|6625.2|6598.8|0
1642386000000|2022-01-17 02:20:00|6625|6598.6|6626.4|6600|6626.9|6600.5|6622.2|6595.8|0
1642386300000|2022-01-17 02:25:00|6625.3|6598.9|6624.5|6598.1|6627.8|6601.4|6624.5|6598.1|0
1642386600000|2022-01-17 02:30:00|6625.5|6599.1|6621.8|6595.4|6625.7|6599.3|6621.8|6595.4|0
1642386900000|2022-01-17 02:35:00|6622.3|6595.9|6624.8|6598.4|6626.6|6600.2|6622.3|6595.9|0
1642387200000|2022-01-17 02:40:00|6624.3|6597.9|6621.7|6595.3|6626.3|6599.9|6621.5|6595.1|0
1642387500000|2022-01-17 02:45:00|6621.5|6595.1|6625.3|6598.9|6625.3|6598.9|6618.8|6592.4|0
1642387800000|2022-01-17 02:50:00|6624.9|6598.5|6627.2|6600.8|6628.3|6601.9|6624.9|6598.5|0
1642388100000|2022-01-17 02:55:00|6627.7|6601.3|6623.5|6597.1|6627.7|6601.3|6623.1|6596.7|0
1642388400000|2022-01-17 03:00:00|6624.7|6598.3|6626|6599.6|6626.7|6600.3|6623.1|6596.7|0
1642388700000|2022-01-17 03:05:00|6625.5|6599.1|6625.2|6598.8|6626.7|6600.3|6625.2|6598.8|0
1642389000000|2022-01-17 03:10:00|6626.3|6599.9|6626.6|6600.2|6628.5|6602.1|6626.2|6599.8|0
1642389300000|2022-01-17 03:15:00|6625.6|6599.2|6627.9|6601.5|6629.1|6602.7|6625.6|6599.2|0
1642389600000|2022-01-17 03:20:00|6629.4|6603|6627.5|6601.1|6629.6|6603.2|6627.5|6601.1|0
1642389900000|2022-01-17 03:25:00|6627.6|6601.2|6627.2|6600.8|6628|6601.6|6626.4|6600|0
1642390200000|2022-01-17 03:30:00|6628.6|6602.2|6634.5|6608.1|6634.5|6608.1|6628.1|6601.7|0
1642390500000|2022-01-17 03:35:00|6633.7|6607.3|6638.1|6611.7|6639.7|6613.1|6632.9|6606.5|0
1642390800000|2022-01-17 03:40:00|6638.6|6612|6639.1|6612.5|6639.1|6612.5|6635.1|6608.7|0
1642391100000|2022-01-17 03:45:00|6638.6|6612|6636.7|6610.3|6640.2|6613.6|6636.7|6610.3|0
1642391400000|2022-01-17 03:50:00|6636.1|6609.7|6641.3|6614.7|6641.3|6614.7|6636.1|6609.7|0
1642391700000|2022-01-17 03:55:00|6641.5|6614.9|6642.9|6616.3|6645.2|6618.6|6641.5|6614.9|0
1642392000000|2022-01-17 04:00:00|6644.6|6618|6643.1|6616.5|6646.1|6619.5|6643.1|6616.5|0
1642392300000|2022-01-17 04:05:00|6643.9|6617.3|6648.5|6621.9|6649.4|6622.8|6643.9|6617.3|0
1642392600000|2022-01-17 04:10:00|6648.2|6621.6|6645.2|6618.6|6648.2|6621.6|6644.5|6617.9|0
1642392900000|2022-01-17 04:15:00|6646.1|6619.5|6647.6|6621|6649|6622.4|6646.1|6619.5|0
1642393200000|2022-01-17 04:20:00|6648.2|6621.6|6648.2|6621.6|6649.6|6623|6648.2|6621.6|0
1642393500000|2022-01-17 04:25:00|6647.3|6620.7|6643.5|6616.9|6647.3|6620.7|6643.5|6616.9|0
1642393800000|2022-01-17 04:30:00|6644.2|6617.6|6645.5|6618.9|6647|6620.4|6643.3|6616.7|0
1642394100000|2022-01-17 04:35:00|6645.4|6618.8|6643.8|6617.2|6645.5|6618.9|6643.8|6617.2|0
1642394400000|2022-01-17 04:40:00|6644.2|6617.6|6644.2|6617.6|6644.2|6617.6|6642.1|6615.5|0
1642394700000|2022-01-17 04:45:00|6645.8|6619.2|6650.1|6623.5|6650.1|6623.5|6645.8|6619.2|0
1642395000000|2022-01-17 04:50:00|6650.6|6624|6652.5|6625.9|6653.1|6626.5|6650.6|6624|0
1642395300000|2022-01-17 04:55:00|6651.9|6625.3|6651.8|6625.2|6654.3|6627.7|6651|6624.4|0
1642461000000|2022-01-17 23:10:00|6642.7|6616.1|6635.3|6608.9|6642.7|6616.1|6635.2|6608.8|0
1642461300000|2022-01-17 23:15:00|6633.4|6607|6632.2|6605.8|6633.4|6607|6627.7|6601.3|0
1642461600000|2022-01-17 23:20:00|6631.4|6605|6621.6|6595.2|6632.5|6606.1|6621.6|6595.2|0
1642461900000|2022-01-17 23:25:00|6618.7|6592.3|6626|6599.6|6626|6599.6|6618.7|6592.3|0
1642462200000|2022-01-17 23:30:00|6627.6|6601.2|6633.2|6606.8|6633.2|6606.8|6627.6|6601.2|0
1642462500000|2022-01-17 23:35:00|6634.1|6607.7|6633.3|6606.9|6635.2|6608.8|6632.7|6606.3|0
1642462800000|2022-01-17 23:40:00|6631.3|6604.9|6626.2|6599.8|6631.3|6604.9|6625.4|6599|0
1642463100000|2022-01-17 23:45:00|6626.1|6599.7|6627.1|6600.7|6628.4|6602|6624.4|6598|0
1642463400000|2022-01-17 23:50:00|6625.6|6599.2|6629.5|6603.1|6635.3|6608.9|6625.6|6599.2|0
1642463700000|2022-01-17 23:55:00|6630.6|6604.2|6628|6601.6|6631.4|6605|6628|6601.6|0
1642464000000|2022-01-18 00:00:00|6627.6|6601.2|6624.3|6597.9|6627.6|6601.2|6620.6|6594.2|0
1642464300000|2022-01-18 00:05:00|6625.4|6599|6627.1|6600.7|6631|6604.6|6625.4|6599|0
1642464600000|2022-01-18 00:10:00|6629.5|6603.1|6629.9|6603.5|6632|6605.6|6629.4|6603|0
1642464900000|2022-01-18 00:15:00|6630|6603.6|6629.9|6603.5|6630.2|6603.8|6624.3|6597.9|0
1642465200000|2022-01-18 00:20:00|6633|6606.6|6635.9|6609.5|6635.9|6609.5|6632.8|6606.4|0
1642465500000|2022-01-18 00:25:00|6635.4|6609|6639.3|6612.7|6640|6613.4|6633.3|6606.9|0
1642465800000|2022-01-18 00:30:00|6639.4|6612.8|6635.2|6608.8|6639.4|6612.8|6634|6607.6|0
1642466100000|2022-01-18 00:35:00|6635.1|6608.7|6631.4|6605|6635.1|6608.7|6631.4|6605|0
1642466400000|2022-01-18 00:40:00|6632.9|6606.5|6629.7|6603.3|6632.9|6606.5|6627.3|6600.9|0
1642466700000|2022-01-18 00:45:00|6629.8|6603.4|6624.5|6598.1|6630.1|6603.7|6624.5|6598.1|0
1642467000000|2022-01-18 00:50:00|6624.3|6597.9|6626.8|6600.4|6626.8|6600.4|6624.3|6597.9|0
1642467300000|2022-01-18 00:55:00|6627.3|6600.9|6629.6|6603.2|6630.6|6604.2|6626.8|6600.4|0
1642467600000|2022-01-18 01:00:00|6629.7|6603.3|6628.9|6602.5|6633.4|6607|6628.5|6602.1|0
1642467900000|2022-01-18 01:05:00|6627.7|6601.3|6625|6598.6|6629.2|6602.8|6625|6598.6|0
1642468200000|2022-01-18 01:10:00|6625.3|6598.9|6621.8|6595.4|6626.6|6600.2|6620.9|6594.5|0
1642468500000|2022-01-18 01:15:00|6622.1|6595.7|6623.5|6597.1|6623.7|6597.3|6621.4|6595|0
1642468800000|2022-01-18 01:20:00|6621.5|6595.1|6622.5|6596.1|6624.4|6598|6621.5|6595.1|0
1642469100000|2022-01-18 01:25:00|6622.6|6596.2|6622.8|6596.4|6624.1|6597.7|6621.9|6595.5|0
1642469400000|2022-01-18 01:30:00|6623.1|6596.7|6626.9|6600.5|6627.9|6601.5|6622.9|6596.5|0
1642469700000|2022-01-18 01:35:00|6626.8|6600.4|6626.5|6600.1|6627.3|6600.9|6625.9|6599.5|0
1642470000000|2022-01-18 01:40:00|6626.1|6599.7|6627.8|6601.4|6628.3|6601.9|6626|6599.6|0
1642470300000|2022-01-18 01:45:00|6627.2|6600.8|6628.1|6601.7|6628.9|6602.5|6627.2|6600.8|0
1642470600000|2022-01-18 01:50:00|6629.8|6603.4|6628.7|6602.3|6630.6|6604.2|6628.7|6602.3|0
1642470900000|2022-01-18 01:55:00|6628.9|6602.5|6623.9|6597.5|6628.9|6602.5|6623.9|6597.5|0
1642471200000|2022-01-18 02:00:00|6622|6595.6|6621|6594.6|6624.9|6598.5|6621|6594.6|0
1642471500000|2022-01-18 02:05:00|6620.4|6594|6617.6|6591.2|6621.2|6594.8|6617.6|6591.2|0
1642471800000|2022-01-18 02:10:00|6617.7|6591.3|6617.3|6590.9|6619|6592.6|6615.5|6589.1|0
1642472100000|2022-01-18 02:15:00|6617.8|6591.4|6618.7|6592.3|6620|6593.6|6617.3|6590.9|0
1642472400000|2022-01-18 02:20:00|6619.2|6592.8|6614.3|6587.9|6619.8|6593.4|6614.3|6587.9|0
1642472700000|2022-01-18 02:25:00|6614.1|6587.7|6611.9|6585.5|6614.1|6587.7|6611.4|6585|0
1642473000000|2022-01-18 02:30:00|6611.4|6585|6611.3|6584.9|6612.3|6585.9|6610.5|6584.1|0
1642473300000|2022-01-18 02:35:00|6612.1|6585.7|6616.1|6589.7|6616.1|6589.7|6612|6585.6|0
1642473600000|2022-01-18 02:40:00|6615.6|6589.2|6615.4|6589|6617|6590.6|6615.4|6589|0
1642473900000|2022-01-18 02:45:00|6617.3|6590.9|6621.4|6595|6621.4|6595|6617.3|6590.9|0
1642474200000|2022-01-18 02:50:00|6620.4|6594|6623.2|6596.8|6623.2|6596.8|6619.1|6592.7|0
1642474500000|2022-01-18 02:55:00|6623.1|6596.7|6625.8|6599.4|6626.7|6600.3|6621.7|6595.3|0
1642474800000|2022-01-18 03:00:00|6624.2|6597.8|6623.6|6597.2|6624.6|6598.2|6623.2|6596.8|0
1642475100000|2022-01-18 03:05:00|6623.5|6597.1|6623.6|6597.2|6625.4|6599|6623.5|6597.1|0
1642475400000|2022-01-18 03:10:00|6624.2|6597.8|6627.2|6600.8|6628.9|6602.5|6623.8|6597.4|0
1642475700000|2022-01-18 03:15:00|6628.1|6601.7|6629|6602.6|6629.9|6603.5|6628|6601.6|0
1642476000000|2022-01-18 03:20:00|6629.8|6603.4|6628.2|6601.8|6630.3|6603.9|6627.6|6601.2|0
1642476300000|2022-01-18 03:25:00|6628.7|6602.3|6624|6597.6|6629|6602.6|6623.8|6597.4|0
1642476600000|2022-01-18 03:30:00|6623.4|6597|6621.8|6595.4|6626.5|6600.1|6621.8|6595.4|0
1642476900000|2022-01-18 03:35:00|6620.9|6594.5|6619.9|6593.5|6620.9|6594.5|6616.7|6590.3|0
1642477200000|2022-01-18 03:40:00|6617|6590.6|6612.5|6586.1|6617|6590.6|6611.9|6585.5|0
1642477500000|2022-01-18 03:45:00|6612.6|6586.2|6609.5|6583.1|6612.6|6586.2|6607.1|6580.7|0
1642477800000|2022-01-18 03:50:00|6610.5|6584.1|6610.8|6584.4|6612.4|6586|6609|6582.6|0
1642478100000|2022-01-18 03:55:00|6611.6|6585.2|6613.4|6587|6613.4|6587|6610.8|6584.4|0
1642478400000|2022-01-18 04:00:00|6614.1|6587.7|6616.4|6590|6616.8|6590.4|6612.1|6585.7|0
1642478700000|2022-01-18 04:05:00|6615.8|6589.4|6613.8|6587.4|6616.2|6589.8|6613.7|6587.3|0
1642479000000|2022-01-18 04:10:00|6613.4|6587|6609.5|6583.1|6614|6587.6|6609.5|6583.1|0
1642479300000|2022-01-18 04:15:00|6610.7|6584.3|6611.9|6585.5|6614.3|6587.9|6610.7|6584.3|0
1642479600000|2022-01-18 04:20:00|6611.6|6585.2|6612.8|6586.4|6613.4|6587|6610.9|6584.5|0
1642479900000|2022-01-18 04:25:00|6612.7|6586.3|6614.7|6588.3|6614.7|6588.3|6611.4|6585|0
1642480200000|2022-01-18 04:30:00|6614.5|6588.1|6616.7|6590.3|6618.1|6591.7|6614.2|6587.8|0
1642480500000|2022-01-18 04:35:00|6616.9|6590.5|6618.5|6592.1|6620|6593.6|6616.9|6590.5|0
1642480800000|2022-01-18 04:40:00|6615.3|6588.9|6614.6|6588.2|6617.8|6591.4|6612.7|6586.3|0
1642481100000|2022-01-18 04:45:00|6613.3|6586.9|6613.5|6587.1|6614.9|6588.5|6611.7|6585.3|0
1642481400000|2022-01-18 04:50:00|6612.9|6586.5|6615.5|6589.1|6616.3|6589.9|6612.1|6585.7|0
1642481700000|2022-01-18 04:55:00|6615.3|6588.9|6617.4|6591|6618.2|6591.8|6615.3|6588.9|0
1642547400000|2022-01-18 23:10:00|6560.1|6533.9|6566.6|6540.4|6570.1|6543.9|6560.1|6533.9|0
1642547700000|2022-01-18 23:15:00|6566|6539.8|6568.9|6542.7|6571.4|6545.2|6563.1|6536.9|0
1642548000000|2022-01-18 23:20:00|6567.8|6541.6|6555.5|6529.3|6569.8|6543.6|6555.5|6529.3|0
1642548300000|2022-01-18 23:25:00|6558.1|6531.9|6562.7|6536.5|6563.2|6537|6558.1|6531.9|0
1642548600000|2022-01-18 23:30:00|6562.2|6536|6553.1|6526.9|6562.2|6536|6553.1|6526.9|0
1642548900000|2022-01-18 23:35:00|6552.8|6526.6|6558.3|6532.1|6562.4|6536.2|6552.3|6526.1|0
1642549200000|2022-01-18 23:40:00|6559.3|6533.1|6553.1|6526.9|6559.3|6533.1|6552.3|6526.1|0
1642549500000|2022-01-18 23:45:00|6553.8|6527.6|6548.9|6522.7|6553.8|6527.6|6548.9|6522.7|0
1642549800000|2022-01-18 23:50:00|6548.7|6522.5|6547.5|6521.3|6552|6525.8|6547.5|6521.3|0
1642550100000|2022-01-18 23:55:00|6547|6520.8|6537.4|6511.4|6547|6520.8|6535.9|6509.9|0
1642550400000|2022-01-19 00:00:00|6538.2|6512|6538.6|6512.4|6539.5|6513.3|6535.8|6509.8|0
1642550700000|2022-01-19 00:05:00|6538.3|6512.1|6541.3|6515.1|6543.1|6516.9|6538.3|6512.1|0
1642551000000|2022-01-19 00:10:00|6541.7|6515.5|6535.2|6509.2|6541.7|6515.5|6532.5|6506.5|0
1642551300000|2022-01-19 00:15:00|6536.1|6510.1|6536|6510|6536.1|6510.1|6533.1|6507.1|0
1642551600000|2022-01-19 00:20:00|6535.2|6509.2|6538.4|6512.2|6538.4|6512.2|6534.7|6508.7|0
1642551900000|2022-01-19 00:25:00|6539|6512.8|6540.2|6514|6540.3|6514.1|6538.1|6512|0
1642552200000|2022-01-19 00:30:00|6544|6517.8|6544.7|6518.5|6545.6|6519.4|6543.1|6516.9|0
1642552500000|2022-01-19 00:35:00|6545|6518.8|6549.4|6523.2|6550.6|6524.4|6544.8|6518.6|0
1642552800000|2022-01-19 00:40:00|6549.2|6523|6548.9|6522.7|6550.5|6524.3|6546.3|6520.1|0
1642553100000|2022-01-19 00:45:00|6549.6|6523.4|6547.7|6521.5|6551|6524.8|6547.2|6521|0
1642553400000|2022-01-19 00:50:00|6547.2|6521|6543.9|6517.7|6547.2|6521|6536.9|6510.9|0
1642553700000|2022-01-19 00:55:00|6545|6518.8|6546.6|6520.4|6547.9|6521.7|6545|6518.8|0
1642554000000|2022-01-19 01:00:00|6546.8|6520.6|6552.2|6526|6552.2|6526|6546.8|6520.6|0
1642554300000|2022-01-19 01:05:00|6553.2|6527|6562.5|6536.3|6562.5|6536.3|6552.1|6525.9|0
1642554600000|2022-01-19 01:10:00|6563.3|6537.1|6569.8|6543.6|6570.4|6544.2|6563.1|6536.9|0
1642554900000|2022-01-19 01:15:00|6570.3|6544.1|6582.4|6556.2|6586.4|6560.2|6570.3|6544.1|0
1642555200000|2022-01-19 01:20:00|6581.1|6554.9|6580.6|6554.4|6581.1|6554.9|6578.5|6552.3|0
1642555500000|2022-01-19 01:25:00|6580.5|6554.3|6584.7|6558.5|6584.7|6558.5|6578.6|6552.4|0
1642555800000|2022-01-19 01:30:00|6585|6558.8|6583.1|6556.9|6586.1|6559.9|6582.3|6556.1|0
1642556100000|2022-01-19 01:35:00|6585.7|6559.5|6581.6|6555.4|6587.9|6561.7|6580.5|6554.3|0
1642556400000|2022-01-19 01:40:00|6581|6554.8|6571.1|6544.9|6581|6554.8|6571.1|6544.9|0
1642556700000|2022-01-19 01:45:00|6573.6|6547.4|6567|6540.8|6577.2|6551|6565.6|6539.4|0
1642557000000|2022-01-19 01:50:00|6566.7|6540.5|6574.4|6548.2|6574.8|6548.6|6566.7|6540.5|0
1642557300000|2022-01-19 01:55:00|6573.6|6547.4|6573.4|6547.2|6574.4|6548.2|6571.4|6545.2|0
1642557600000|2022-01-19 02:00:00|6574.1|6547.9|6571.8|6545.6|6576.5|6550.3|6568.5|6542.3|0
1642557900000|2022-01-19 02:05:00|6573|6546.8|6578.3|6552.1|6580.2|6554|6573|6546.8|0
1642558200000|2022-01-19 02:10:00|6578.7|6552.5|6579.1|6552.9|6581.6|6555.4|6577.2|6551|0
1642558500000|2022-01-19 02:15:00|6580.6|6554.4|6586.9|6560.7|6586.9|6560.7|6580.6|6554.4|0
1642558800000|2022-01-19 02:20:00|6586.1|6559.9|6587.3|6561.1|6587.6|6561.4|6586.1|6559.9|0
1642559100000|2022-01-19 02:25:00|6586.8|6560.6|6584.1|6557.9|6587.2|6561|6584.1|6557.9|0
1642559400000|2022-01-19 02:30:00|6583.6|6557.4|6583.6|6557.4|6585.1|6558.9|6583.3|6557.1|0
1642559700000|2022-01-19 02:35:00|6584.4|6558.2|6579.7|6553.5|6587.3|6561.1|6579.7|6553.5|0
1642560000000|2022-01-19 02:40:00|6578.9|6552.7|6574.2|6548|6581.8|6555.6|6574.1|6547.9|0
1642560300000|2022-01-19 02:45:00|6572.3|6546.1|6565.5|6539.3|6574.2|6548|6565.5|6539.3|0
1642560600000|2022-01-19 02:50:00|6566.4|6540.2|6558.8|6532.6|6567.8|6541.6|6558.8|6532.6|0
1642560900000|2022-01-19 02:55:00|6561.2|6535|6561|6534.8|6563.8|6537.6|6559.6|6533.4|0
1642561200000|2022-01-19 03:00:00|6560.3|6534.1|6555.2|6529|6560.3|6534.1|6554.4|6528.2|0
1642561500000|2022-01-19 03:05:00|6556.3|6530.1|6548.6|6522.4|6556.5|6530.3|6548.6|6522.4|0
1642561800000|2022-01-19 03:10:00|6548.2|6522|6542.6|6516.4|6548.2|6522|6542.6|6516.4|0
1642562100000|2022-01-19 03:15:00|6543.4|6517.2|6547.8|6521.6|6547.8|6521.6|6541.7|6515.5|0
1642562400000|2022-01-19 03:20:00|6546|6519.8|6541.7|6515.5|6546|6519.8|6541.7|6515.5|0
1642562700000|2022-01-19 03:25:00|6541.8|6515.6|6540.4|6514.2|6541.8|6515.6|6534.4|6508.4|0
1642563000000|2022-01-19 03:30:00|6540.3|6514.1|6535.1|6509.1|6543.7|6517.5|6535.1|6509.1|0
1642563300000|2022-01-19 03:35:00|6535|6509|6529.3|6503.3|6537.1|6511.1|6529.3|6503.3|0
1642563600000|2022-01-19 03:40:00|6530.3|6504.3|6524.1|6498.1|6530.3|6504.3|6523.3|6497.3|0
1642563900000|2022-01-19 03:45:00|6523.4|6497.4|6517.6|6491.6|6523.4|6497.4|6515.9|6489.9|0
1642564200000|2022-01-19 03:50:00|6516|6490|6515.8|6489.8|6517.4|6491.4|6513.9|6487.9|0
1642564500000|2022-01-19 03:55:00|6517|6491|6527|6501|6528.6|6502.6|6517|6491|0
1642564800000|2022-01-19 04:00:00|6526.6|6500.6|6534.8|6508.8|6534.8|6508.8|6525.4|6499.4|0
1642565100000|2022-01-19 04:05:00|6536.1|6510.1|6531.3|6505.3|6537.3|6511.3|6530.3|6504.3|0
1642565400000|2022-01-19 04:10:00|6530.3|6504.3|6523.9|6497.9|6532|6506|6522.1|6496.1|0
1642565700000|2022-01-19 04:15:00|6523.1|6497.1|6522.6|6496.6|6524.3|6498.3|6521|6495|0
1642566000000|2022-01-19 04:20:00|6519.5|6493.5|6511.7|6485.7|6519.5|6493.5|6511.4|6485.4|0
1642566300000|2022-01-19 04:25:00|6515.2|6489.2|6524.9|6498.9|6527.7|6501.7|6515.2|6489.2|0
1642566600000|2022-01-19 04:30:00|6525.3|6499.3|6527.1|6501.1|6528|6502|6525.2|6499.2|0
1642566900000|2022-01-19 04:35:00|6529.9|6503.9|6533|6507|6533|6507|6528.3|6502.3|0
1642567200000|2022-01-19 04:40:00|6530|6504|6530.8|6504.8|6534.3|6508.3|6530|6504|0
1642567500000|2022-01-19 04:45:00|6531.3|6505.3|6533|6507|6536.1|6510.1|6529.8|6503.8|0
1642567800000|2022-01-19 04:50:00|6532|6506|6525.7|6499.7|6532|6506|6524.7|6498.7|0
1642568100000|2022-01-19 04:55:00|6525.2|6499.2|6521.6|6495.6|6525.5|6499.5|6521.6|6495.6|0
1642633800000|2022-01-19 23:10:00|6494.8|6468.8|6486.2|6460.4|6494.8|6468.8|6481.4|6455.6|0
1642634100000|2022-01-19 23:15:00|6482.1|6456.3|6478.5|6452.7|6493.2|6467.2|6476.6|6450.8|0
1642634400000|2022-01-19 23:20:00|6466.4|6440.6|6468.6|6442.8|6470.1|6444.3|6460.3|6434.5|0
1642634700000|2022-01-19 23:25:00|6469.2|6443.4|6482.1|6456.3|6482.9|6457.1|6469.2|6443.4|0
1642635000000|2022-01-19 23:30:00|6483.6|6457.8|6476.6|6450.8|6490.4|6464.4|6476.6|6450.8|0
1642635300000|2022-01-19 23:35:00|6475.9|6450.1|6465.2|6439.4|6475.9|6450.1|6465.2|6439.4|0
1642635600000|2022-01-19 23:40:00|6466.1|6440.3|6460.6|6434.8|6466.1|6440.3|6460.1|6434.3|0
1642635900000|2022-01-19 23:45:00|6462.7|6436.9|6462.3|6436.5|6463.4|6437.6|6460.5|6434.7|0
1642636200000|2022-01-19 23:50:00|6463.3|6437.5|6451.2|6425.4|6463.3|6437.5|6451.2|6425.4|0
1642636500000|2022-01-19 23:55:00|6453.5|6427.7|6458.6|6432.8|6459.7|6433.9|6452|6426.2|0
1642636800000|2022-01-20 00:00:00|6458.5|6432.7|6459.9|6434.1|6463.8|6438|6457.2|6431.4|0
1642637100000|2022-01-20 00:05:00|6464.5|6438.7|6463|6437.2|6464.6|6438.8|6461.3|6435.5|0
1642637400000|2022-01-20 00:10:00|6463.8|6438|6468.1|6442.3|6468.1|6442.3|6459.3|6433.5|0
1642637700000|2022-01-20 00:15:00|6470|6444.2|6463.7|6437.9|6470|6444.2|6463.7|6437.9|0
1642638000000|2022-01-20 00:20:00|6464.3|6438.5|6460.6|6434.8|6464.3|6438.5|6458|6432.2|0
1642638300000|2022-01-20 00:25:00|6462.3|6436.5|6468.7|6442.9|6468.7|6442.9|6461|6435.2|0
1642638600000|2022-01-20 00:30:00|6468.4|6442.6|6462|6436.2|6468.4|6442.6|6455|6429.2|0
1642638900000|2022-01-20 00:35:00|6462.4|6436.6|6454.6|6428.8|6463.5|6437.7|6454.6|6428.8|0
1642639200000|2022-01-20 00:40:00|6456.4|6430.6|6455.8|6430|6458.3|6432.5|6454.7|6428.9|0
1642639500000|2022-01-20 00:45:00|6455|6429.2|6453.8|6428|6455.9|6430.1|6452.7|6426.9|0
1642639800000|2022-01-20 00:50:00|6454|6428.2|6455.1|6429.3|6455.1|6429.3|6449.8|6424|0
1642640100000|2022-01-20 00:55:00|6456|6430.2|6457.9|6432.1|6458.6|6432.8|6455.3|6429.5|0
1642640400000|2022-01-20 01:00:00|6457.8|6432|6458|6432.2|6462.1|6436.3|6455.2|6429.4|0
1642640700000|2022-01-20 01:05:00|6457.8|6432|6455.5|6429.7|6458.2|6432.4|6455.2|6429.4|0
1642641000000|2022-01-20 01:10:00|6456.2|6430.4|6456.8|6431|6457.4|6431.6|6454.2|6428.4|0
1642641300000|2022-01-20 01:15:00|6454.8|6429|6446.5|6420.7|6454.8|6429|6443.8|6418|0
1642641600000|2022-01-20 01:20:00|6444.8|6419|6440.4|6414.6|6444.8|6419|6439.9|6414.1|0
1642641900000|2022-01-20 01:25:00|6441.6|6415.8|6450.2|6424.4|6450.2|6424.4|6439.5|6413.7|0
1642642200000|2022-01-20 01:30:00|6454.2|6428.4|6458.5|6432.7|6458.5|6432.7|6452.1|6426.3|0
1642642500000|2022-01-20 01:35:00|6462.2|6436.4|6467.5|6441.7|6469|6443.2|6461.6|6435.8|0
1642642800000|2022-01-20 01:40:00|6468|6442.2|6465.3|6439.5|6468.1|6442.3|6462.7|6436.9|0
1642643100000|2022-01-20 01:45:00|6464.7|6438.9|6459.2|6433.4|6464.7|6438.9|6459|6433.2|0
1642643400000|2022-01-20 01:50:00|6458.6|6432.8|6458.3|6432.5|6461.3|6435.5|6457.3|6431.5|0
1642643700000|2022-01-20 01:55:00|6456.8|6431|6458.8|6433|6458.8|6433|6456|6430.2|0
1642644000000|2022-01-20 02:00:00|6460.3|6434.5|6462.3|6436.5|6462.4|6436.6|6459.6|6433.8|0
1642644300000|2022-01-20 02:05:00|6462.9|6437.1|6462.6|6436.8|6467.6|6441.8|6462.6|6436.8|0
1642644600000|2022-01-20 02:10:00|6462.7|6436.9|6463|6437.2|6463.2|6437.4|6460.4|6434.6|0
1642644900000|2022-01-20 02:15:00|6465.7|6439.9|6465.1|6439.3|6465.7|6439.9|6463.4|6437.6|0
1642645200000|2022-01-20 02:20:00|6464.8|6439|6466.8|6441|6466.8|6441|6462.5|6436.7|0
1642645500000|2022-01-20 02:25:00|6466.2|6440.4|6464.4|6438.6|6466.2|6440.4|6464.1|6438.3|0
1642645800000|2022-01-20 02:30:00|6463.1|6437.3|6469.4|6443.6|6469.4|6443.6|6462|6436.2|0
1642646100000|2022-01-20 02:35:00|6471.1|6445.3|6470.7|6444.9|6471.1|6445.3|6467.7|6441.9|0
1642646400000|2022-01-20 02:40:00|6469.7|6443.9|6464.3|6438.5|6469.7|6443.9|6464.3|6438.5|0
1642646700000|2022-01-20 02:45:00|6463|6437.2|6464.7|6438.9|6464.7|6438.9|6463|6437.2|0
1642647000000|2022-01-20 02:50:00|6465.2|6439.4|6465|6439.2|6465.2|6439.4|6463.7|6437.9|0
1642647300000|2022-01-20 02:55:00|6462.1|6436.3|6463.7|6437.9|6465|6439.2|6462.1|6436.3|0
1642647600000|2022-01-20 03:00:00|6464.6|6438.8|6464.5|6438.7|6466.6|6440.8|6463.8|6438|0
1642647900000|2022-01-20 03:05:00|6462.6|6436.8|6459.9|6434.1|6463.4|6437.6|6459.9|6434.1|0
1642648200000|2022-01-20 03:10:00|6460.1|6434.3|6457.9|6432.1|6460.1|6434.3|6457.9|6432.1|0
1642648500000|2022-01-20 03:15:00|6458.3|6432.5|6464.2|6438.4|6467.6|6441.8|6458.3|6432.5|0
1642648800000|2022-01-20 03:20:00|6464.5|6438.7|6464.7|6438.9|6464.7|6438.9|6463.1|6437.3|0
1642649100000|2022-01-20 03:25:00|6464.5|6438.7|6459.3|6433.5|6464.5|6438.7|6459.2|6433.4|0
1642649400000|2022-01-20 03:30:00|6459.4|6433.6|6464.4|6438.6|6464.4|6438.6|6458.1|6432.3|0
1642649700000|2022-01-20 03:35:00|6461.8|6436|6457.7|6431.9|6461.8|6436|6457.7|6431.9|0
1642650000000|2022-01-20 03:40:00|6457.4|6431.6|6457.9|6432.1|6457.9|6432.1|6456.4|6430.6|0
1642650300000|2022-01-20 03:45:00|6457|6431.2|6455.9|6430.1|6458|6432.2|6455.7|6429.9|0
1642650600000|2022-01-20 03:50:00|6454.6|6428.8|6458.2|6432.4|6458.2|6432.4|6454.3|6428.5|0
1642650900000|2022-01-20 03:55:00|6458.7|6432.9|6460.1|6434.3|6462.2|6436.4|6458.7|6432.9|0
1642651200000|2022-01-20 04:00:00|6461.5|6435.7|6467.1|6441.3|6467.8|6442|6461.5|6435.7|0
1642651500000|2022-01-20 04:05:00|6467.8|6442|6471.6|6445.8|6474.7|6448.9|6467.8|6442|0
1642651800000|2022-01-20 04:10:00|6471.5|6445.7|6468.1|6442.3|6471.5|6445.7|6467.4|6441.6|0
1642652100000|2022-01-20 04:15:00|6467.3|6441.5|6467.9|6442.1|6470.7|6444.9|6467.3|6441.5|0
1642652400000|2022-01-20 04:20:00|6466.3|6440.5|6467.9|6442.1|6467.9|6442.1|6464.9|6439.1|0
1642652700000|2022-01-20 04:25:00|6468.9|6443.1|6469|6443.2|6469.2|6443.4|6467.8|6442|0
1642653000000|2022-01-20 04:30:00|6469.5|6443.7|6472.1|6446.3|6473.8|6448|6469.5|6443.7|0
1642653300000|2022-01-20 04:35:00|6474.9|6449.1|6473.7|6447.9|6475.7|6449.9|6472.1|6446.3|0
1642653600000|2022-01-20 04:40:00|6473.9|6448.1|6478.5|6452.7|6481|6455.2|6473.9|6448.1|0
1642653900000|2022-01-20 04:45:00|6478.6|6452.8|6483.9|6458.1|6483.9|6458.1|6477.1|6451.3|0
1642654200000|2022-01-20 04:50:00|6486.6|6460.8|6487.8|6462|6489.1|6463.1|6486|6460.2|0
1642654500000|2022-01-20 04:55:00|6487.5|6461.7|6489.4|6463.4|6490.5|6464.5|6487.5|6461.7|0
1642720200000|2022-01-20 23:10:00|6439.2|6413.4|6439.9|6414.1|6446.6|6420.8|6439.2|6413.4|0
1642720500000|2022-01-20 23:15:00|6440.6|6414.8|6443.6|6417.8|6444.5|6418.7|6434.9|6409.3|0
1642720800000|2022-01-20 23:20:00|6440.9|6415.1|6443.1|6417.3|6443.4|6417.6|6437.6|6412|0
1642721100000|2022-01-20 23:25:00|6442.2|6416.4|6442|6416.2|6446.2|6420.4|6440|6414.2|0
1642721400000|2022-01-20 23:30:00|6440.8|6415|6439.8|6414|6446.6|6420.8|6438.1|6412.3|0
1642721700000|2022-01-20 23:35:00|6439.2|6413.4|6442.8|6417|6442.8|6417|6436.6|6411|0
1642722000000|2022-01-20 23:40:00|6443.6|6417.8|6439.8|6414|6443.6|6417.8|6438.7|6412.9|0
1642722300000|2022-01-20 23:45:00|6440.8|6415|6443.9|6418.1|6443.9|6418.1|6439.2|6413.4|0
1642722600000|2022-01-20 23:50:00|6442.6|6416.8|6433.8|6408.2|6442.6|6416.8|6433.8|6408.2|0
1642722900000|2022-01-20 23:55:00|6434.3|6408.7|6433.3|6407.7|6439.3|6413.5|6431.9|6406.3|0
1642723200000|2022-01-21 00:00:00|6433.4|6407.8|6426.3|6400.7|6436.2|6410.6|6426.3|6400.7|0
1642723500000|2022-01-21 00:05:00|6430.2|6404.6|6435.6|6410|6435.6|6410|6428.2|6402.6|0
1642723800000|2022-01-21 00:10:00|6435.9|6410.3|6439.7|6413.9|6439.7|6413.9|6433.2|6407.6|0
1642724100000|2022-01-21 00:15:00|6438.6|6412.8|6425.6|6400|6439|6413.2|6425.6|6400|0
1642724400000|2022-01-21 00:20:00|6424.7|6399.1|6428.4|6402.8|6428.4|6402.8|6423.8|6398.2|0
1642724700000|2022-01-21 00:25:00|6426.6|6401|6428.6|6403|6428.6|6403|6425.3|6399.7|0
1642725000000|2022-01-21 00:30:00|6427.2|6401.6|6419.3|6393.7|6427.5|6401.9|6418.5|6392.9|0
1642725300000|2022-01-21 00:35:00|6418.8|6393.2|6412|6386.4|6418.8|6393.2|6412|6386.4|0
1642725600000|2022-01-21 00:40:00|6410.8|6385.2|6401.8|6376.2|6410.8|6385.2|6401.6|6376|0
1642725900000|2022-01-21 00:45:00|6402.2|6376.6|6403|6377.4|6409.6|6384|6402.2|6376.6|0
1642726200000|2022-01-21 00:50:00|6401.4|6375.8|6394.7|6369.1|6401.4|6375.8|6394.6|6369|0
1642726500000|2022-01-21 00:55:00|6394.3|6368.7|6400.4|6374.8|6400.4|6374.8|6394.3|6368.7|0
1642726800000|2022-01-21 01:00:00|6397.2|6371.6|6402.3|6376.7|6402.3|6376.7|6397|6371.4|0
1642727100000|2022-01-21 01:05:00|6401|6375.4|6392.6|6367|6402.7|6377.1|6392.6|6367|0
1642727400000|2022-01-21 01:10:00|6395.5|6369.9|6397.6|6372|6399|6373.4|6393.5|6367.9|0
1642727700000|2022-01-21 01:15:00|6400.9|6375.3|6401.4|6375.8|6405.2|6379.6|6400.2|6374.6|0
1642728000000|2022-01-21 01:20:00|6401.5|6375.9|6409.4|6383.8|6409.4|6383.8|6401.5|6375.9|0
1642728300000|2022-01-21 01:25:00|6411.9|6386.3|6421.1|6395.5|6421.1|6395.5|6410.9|6385.3|0
1642728600000|2022-01-21 01:30:00|6421.6|6396|6415.1|6389.5|6421.6|6396|6415.1|6389.5|0
1642728900000|2022-01-21 01:35:00|6415.4|6389.8|6410|6384.4|6415.4|6389.8|6408.4|6382.8|0
1642729200000|2022-01-21 01:40:00|6409.3|6383.7|6402.6|6377|6409.5|6383.9|6402.6|6377|0
1642729500000|2022-01-21 01:45:00|6401.1|6375.5|6394.4|6368.8|6401.1|6375.5|6394.4|6368.8|0
1642729800000|2022-01-21 01:50:00|6396.6|6371|6411.9|6386.3|6411.9|6386.3|6395.5|6369.9|0
1642730100000|2022-01-21 01:55:00|6413|6387.4|6412.4|6386.8|6414.2|6388.6|6405.2|6379.6|0
1642730400000|2022-01-21 02:00:00|6412.7|6387.1|6416.6|6391|6416.6|6391|6410.5|6384.9|0
1642730700000|2022-01-21 02:05:00|6415.8|6390.2|6419.7|6394.1|6421.5|6395.9|6415.1|6389.5|0
1642731000000|2022-01-21 02:10:00|6418.7|6393.1|6415.7|6390.1|6421.2|6395.6|6415.5|6389.9|0
1642731300000|2022-01-21 02:15:00|6417.5|6391.9|6413.9|6388.3|6419|6393.4|6413.9|6388.3|0
1642731600000|2022-01-21 02:20:00|6412.5|6386.9|6411.7|6386.1|6413.7|6388.1|6408.4|6382.8|0
1642731900000|2022-01-21 02:25:00|6410.6|6385|6409.1|6383.5|6411.4|6385.8|6407.9|6382.3|0
1642732200000|2022-01-21 02:30:00|6408.1|6382.5|6405.8|6380.2|6408.1|6382.5|6405|6379.4|0
1642732500000|2022-01-21 02:35:00|6402.6|6377|6395.5|6369.9|6402.6|6377|6395.5|6369.9|0
1642732800000|2022-01-21 02:40:00|6395.2|6369.6|6392.6|6367|6395.2|6369.6|6391.7|6366.1|0
1642733100000|2022-01-21 02:45:00|6389.7|6364.1|6386.2|6360.8|6389.7|6364.1|6385.8|6360.4|0
1642733400000|2022-01-21 02:50:00|6385.3|6359.9|6387.4|6362|6387.4|6362|6384.3|6358.9|0
1642733700000|2022-01-21 02:55:00|6388.6|6363|6388.6|6363|6391|6365.4|6387.4|6362|0
1642734000000|2022-01-21 03:00:00|6390.6|6365|6381|6355.6|6392.3|6366.7|6381|6355.6|0
1642734300000|2022-01-21 03:05:00|6380.1|6354.7|6382.6|6357.2|6383.5|6358.1|6380.1|6354.7|0
1642734600000|2022-01-21 03:10:00|6379.7|6354.3|6378|6352.6|6380.9|6355.5|6377.2|6351.8|0
1642734900000|2022-01-21 03:15:00|6379.8|6354.4|6377.6|6352.2|6384.9|6359.5|6377.6|6352.2|0
1642735200000|2022-01-21 03:20:00|6378.1|6352.7|6369.9|6344.5|6378.8|6353.4|6369.9|6344.5|0
1642735500000|2022-01-21 03:25:00|6368.5|6343.1|6365.7|6340.3|6368.7|6343.3|6365.5|6340.1|0
1642735800000|2022-01-21 03:30:00|6367.3|6341.9|6361.3|6335.9|6367.3|6341.9|6361.3|6335.9|0
1642736100000|2022-01-21 03:35:00|6360.2|6334.8|6345.2|6319.8|6360.2|6334.8|6345.2|6319.8|0
1642736400000|2022-01-21 03:40:00|6343.9|6318.5|6357.5|6332.1|6357.5|6332.1|6343.9|6318.5|0
1642736700000|2022-01-21 03:45:00|6359.7|6334.3|6356.2|6330.8|6359.7|6334.3|6354|6328.6|0
1642737000000|2022-01-21 03:50:00|6356.8|6331.4|6347|6321.6|6356.8|6331.4|6345.2|6319.8|0
1642737300000|2022-01-21 03:55:00|6347.6|6322.2|6362.4|6337|6362.4|6337|6346.2|6320.8|0
1642737600000|2022-01-21 04:00:00|6362.2|6336.8|6367|6341.6|6367|6341.6|6362.2|6336.8|0
1642737900000|2022-01-21 04:05:00|6368.2|6342.8|6377.6|6352.2|6378|6352.6|6368.2|6342.8|0
1642738200000|2022-01-21 04:10:00|6376.7|6351.3|6368.3|6342.9|6376.7|6351.3|6368.3|6342.9|0
1642738500000|2022-01-21 04:15:00|6367.8|6342.4|6368.4|6343|6369.9|6344.5|6367.8|6342.4|0
1642738800000|2022-01-21 04:20:00|6365.1|6339.7|6362.2|6336.8|6369.5|6344.1|6361.9|6336.5|0
1642739100000|2022-01-21 04:25:00|6362.6|6337.2|6368.4|6343|6369.9|6344.5|6360.7|6335.3|0
1642739400000|2022-01-21 04:30:00|6369.1|6343.7|6368.7|6343.3|6369.6|6344.2|6366.7|6341.3|0
1642739700000|2022-01-21 04:35:00|6367.1|6341.7|6369.5|6344.1|6369.5|6344.1|6364.5|6339.1|0
1642740000000|2022-01-21 04:40:00|6370.1|6344.7|6371.9|6346.5|6373.5|6348.1|6368.6|6343.2|0
1642740300000|2022-01-21 04:45:00|6373|6347.6|6371.5|6346.1|6375.3|6349.9|6369.9|6344.5|0
1642740600000|2022-01-21 04:50:00|6370.6|6345.2|6368.8|6343.4|6370.6|6345.2|6366.7|6341.3|0
1642740900000|2022-01-21 04:55:00|6367.6|6342.2|6367.3|6341.9|6370.3|6344.9|6367.3|6341.9|0
1642979400000|2022-01-23 23:10:00|6296.6|6271.4|6283.3|6258.3|6304.4|6279.2|6283.2|6258.2|0
1642979700000|2022-01-23 23:15:00|6286.3|6261.3|6310.9|6285.7|6323.5|6298.3|6286.3|6261.3|0
1642980000000|2022-01-23 23:20:00|6316.8|6291.6|6324.8|6299.6|6327.5|6302.3|6316.8|6291.6|0
1642980300000|2022-01-23 23:25:00|6319.8|6294.6|6315.5|6290.3|6326|6300.8|6313.3|6288.1|0
1642980600000|2022-01-23 23:30:00|6314.4|6289.2|6319.2|6294|6319.2|6294|6311|6285.8|0
1642980900000|2022-01-23 23:35:00|6314.8|6289.6|6315.2|6290|6321.8|6296.6|6314.4|6289.2|0
1642981200000|2022-01-23 23:40:00|6318.1|6292.9|6315.6|6290.4|6323.1|6297.9|6315.6|6290.4|0
1642981500000|2022-01-23 23:45:00|6316.7|6291.5|6317.8|6292.6|6321.7|6296.5|6316|6290.8|0
1642981800000|2022-01-23 23:50:00|6317|6291.8|6330|6304.8|6330.1|6304.9|6317|6291.8|0
1642982100000|2022-01-23 23:55:00|6329.5|6304.3|6330.9|6305.7|6333.5|6308.3|6326.5|6301.3|0
1642982400000|2022-01-24 00:00:00|6333.8|6308.6|6339.2|6313.8|6339.2|6313.8|6324.2|6299|0
1642982700000|2022-01-24 00:05:00|6342.6|6317.2|6350|6324.6|6350|6324.6|6340.9|6315.5|0
1642983000000|2022-01-24 00:10:00|6346.7|6321.3|6334.4|6309.2|6348.1|6322.7|6334.4|6309.2|0
1642983300000|2022-01-24 00:15:00|6333.5|6308.3|6340|6314.6|6344.9|6319.5|6333.5|6308.3|0
1642983600000|2022-01-24 00:20:00|6340.5|6315.1|6345|6319.6|6345|6319.6|6335.5|6310.3|0
1642983900000|2022-01-24 00:25:00|6342.5|6317.1|6350.3|6324.9|6351.3|6325.9|6342.5|6317.1|0
1642984200000|2022-01-24 00:30:00|6349.4|6324|6344.2|6318.8|6349.4|6324|6341.1|6315.7|0
1642984500000|2022-01-24 00:35:00|6340.8|6315.4|6329.9|6304.7|6340.8|6315.4|6329.9|6304.7|0
1642984800000|2022-01-24 00:40:00|6327.6|6302.4|6326.7|6301.5|6330.2|6305|6326.5|6301.3|0
1642985100000|2022-01-24 00:45:00|6323.9|6298.7|6327.7|6302.5|6331|6305.8|6323.7|6298.5|0
1642985400000|2022-01-24 00:50:00|6330.8|6305.6|6325.6|6300.4|6330.8|6305.6|6325.6|6300.4|0
1642985700000|2022-01-24 00:55:00|6323.3|6298.1|6315.5|6290.3|6323.3|6298.1|6315.5|6290.3|0
1642986000000|2022-01-24 01:00:00|6315|6289.8|6333.2|6308|6333.2|6308|6315|6289.8|0
1642986300000|2022-01-24 01:05:00|6333.6|6308.4|6346.7|6321.3|6346.7|6321.3|6333|6307.8|0
1642986600000|2022-01-24 01:10:00|6346.1|6320.7|6331.8|6306.6|6346.1|6320.7|6331.8|6306.6|0
1642986900000|2022-01-24 01:15:00|6327.5|6302.3|6336.7|6311.5|6336.8|6311.6|6324.6|6299.4|0
1642987200000|2022-01-24 01:20:00|6339|6313.6|6348.4|6323|6349.1|6323.7|6339|6313.6|0
1642987500000|2022-01-24 01:25:00|6349.9|6324.5|6341.1|6315.7|6349.9|6324.5|6341.1|6315.7|0
1642987800000|2022-01-24 01:30:00|6341.9|6316.5|6350.5|6325.1|6350.5|6325.1|6338.9|6313.5|0
1642988100000|2022-01-24 01:35:00|6348.4|6323|6341.7|6316.3|6348.4|6323|6341.7|6316.3|0
1642988400000|2022-01-24 01:40:00|6342.3|6316.9|6340.2|6314.8|6344.9|6319.5|6340.2|6314.8|0
1642988700000|2022-01-24 01:45:00|6339.2|6313.8|6343.6|6318.2|6344.8|6319.4|6339.2|6313.8|0
1642989000000|2022-01-24 01:50:00|6344.9|6319.5|6339|6313.6|6344.9|6319.5|6335.1|6309.9|0
1642989300000|2022-01-24 01:55:00|6338.4|6313|6333.5|6308.3|6338.4|6313|6332.9|6307.7|0
1642989600000|2022-01-24 02:00:00|6333.2|6308|6335.3|6310.1|6339.9|6314.5|6333.2|6308|0
1642989900000|2022-01-24 02:05:00|6336.6|6311.4|6340.8|6315.4|6342.8|6317.4|6336.6|6311.4|0
1642990200000|2022-01-24 02:10:00|6339.5|6314.1|6342.5|6317.1|6342.5|6317.1|6336.3|6311.1|0
1642990500000|2022-01-24 02:15:00|6342.8|6317.4|6339.5|6314.1|6342.8|6317.4|6339.5|6314.1|0
1642990800000|2022-01-24 02:20:00|6340.6|6315.2|6337.4|6312.2|6340.6|6315.2|6333.2|6308|0
1642991100000|2022-01-24 02:25:00|6338.1|6312.7|6339.9|6314.5|6342|6316.6|6337.8|6312.4|0
1642991400000|2022-01-24 02:30:00|6338.7|6313.3|6348.9|6323.5|6349.1|6323.7|6338.7|6313.3|0
1642991700000|2022-01-24 02:35:00|6348.7|6323.3|6352.2|6326.8|6352.8|6327.4|6348.7|6323.3|0
1642992000000|2022-01-24 02:40:00|6355|6329.6|6354.5|6329.1|6356.5|6331.1|6354.5|6329.1|0
1642992300000|2022-01-24 02:45:00|6354.1|6328.7|6354.3|6328.9|6355.7|6330.3|6352.9|6327.5|0
1642992600000|2022-01-24 02:50:00|6354.2|6328.8|6347.6|6322.2|6354.2|6328.8|6347.5|6322.1|0
1642992900000|2022-01-24 02:55:00|6349.5|6324.1|6348.5|6323.1|6351.7|6326.3|6348.5|6323.1|0
1642993200000|2022-01-24 03:00:00|6352.8|6327.4|6353.6|6328.2|6355|6329.6|6352.8|6327.4|0
1642993500000|2022-01-24 03:05:00|6352.5|6327.1|6351.5|6326.1|6355.2|6329.8|6351.5|6326.1|0
1642993800000|2022-01-24 03:10:00|6351.4|6326|6349.2|6323.8|6351.4|6326|6348.5|6323.1|0
1642994100000|2022-01-24 03:15:00|6348.9|6323.5|6346.1|6320.7|6348.9|6323.5|6344.8|6319.4|0
1642994400000|2022-01-24 03:20:00|6345.2|6319.8|6347.9|6322.5|6347.9|6322.5|6344.4|6319|0
1642994700000|2022-01-24 03:25:00|6348.2|6322.8|6351.9|6326.5|6353.7|6328.3|6348.2|6322.8|0
1642995000000|2022-01-24 03:30:00|6352.9|6327.5|6348.5|6323.1|6352.9|6327.5|6346.6|6321.2|0
1642995300000|2022-01-24 03:35:00|6347.9|6322.5|6344|6318.6|6347.9|6322.5|6343.2|6317.8|0
1642995600000|2022-01-24 03:40:00|6344.5|6319.1|6336.5|6311.3|6344.5|6319.1|6336.5|6311.3|0
1642995900000|2022-01-24 03:45:00|6337.8|6312.4|6336.9|6311.7|6339.8|6314.4|6335.3|6310.1|0
1642996200000|2022-01-24 03:50:00|6336.6|6311.4|6341.5|6316.1|6341.5|6316.1|6336.2|6311|0
1642996500000|2022-01-24 03:55:00|6344|6318.6|6344.2|6318.8|6346.7|6321.3|6344|6318.6|0
1642996800000|2022-01-24 04:00:00|6338.9|6313.5|6341.3|6315.9|6346.4|6321|6338.9|6313.5|0
1642997100000|2022-01-24 04:05:00|6342.1|6316.7|6347.2|6321.8|6349.8|6324.4|6342.1|6316.7|0
1642997400000|2022-01-24 04:10:00|6345|6319.6|6344.3|6318.9|6345|6319.6|6342.6|6317.2|0
1642997700000|2022-01-24 04:15:00|6344|6318.6|6343.1|6317.7|6347.4|6322|6343.1|6317.7|0
1642998000000|2022-01-24 04:20:00|6342.4|6317|6336.3|6311.1|6342.8|6317.4|6336.3|6311.1|0
1642998300000|2022-01-24 04:25:00|6334.7|6309.5|6335.1|6309.9|6336.8|6311.6|6333.6|6308.4|0
1642998600000|2022-01-24 04:30:00|6336.9|6311.7|6340|6314.6|6341.7|6316.3|6336.9|6311.7|0
1642998900000|2022-01-24 04:35:00|6340.2|6314.8|6339.7|6314.3|6343.3|6317.9|6339.7|6314.3|0
1642999200000|2022-01-24 04:40:00|6340.2|6314.8|6338.2|6312.8|6340.2|6314.8|6338.2|6312.8|0
1642999500000|2022-01-24 04:45:00|6337.5|6312.3|6342.6|6317.2|6342.6|6317.2|6337.5|6312.3|0
1642999800000|2022-01-24 04:50:00|6341.7|6316.3|6343.2|6317.8|6343.2|6317.8|6339.9|6314.5|0
1643000100000|2022-01-24 04:55:00|6342.1|6316.7|6339.6|6314.2|6342.5|6317.1|6339.6|6314.2|0
1643065800000|2022-01-24 23:10:00|6255.3|6230.3|6251.3|6226.3|6255.3|6230.3|6247.8|6222.8|0
1643066100000|2022-01-24 23:15:00|6252.1|6227.1|6249.7|6224.7|6253.7|6228.7|6247|6222|0
1643066400000|2022-01-24 23:20:00|6249.9|6224.9|6241.9|6216.9|6249.9|6224.9|6240.1|6215.1|0
1643066700000|2022-01-24 23:25:00|6241.1|6216.1|6218.6|6193.8|6241.1|6216.1|6218.6|6193.8|0
1643067000000|2022-01-24 23:30:00|6217.8|6193|6207.9|6183.1|6217.8|6193|6201.7|6176.9|0
1643067300000|2022-01-24 23:35:00|6207.1|6182.3|6200.2|6175.4|6207.1|6182.3|6199.5|6174.7|0
1643067600000|2022-01-24 23:40:00|6201.2|6176.4|6204.4|6179.6|6205|6180.2|6200.2|6175.4|0
1643067900000|2022-01-24 23:45:00|6205.3|6180.5|6201.7|6176.9|6206.3|6181.5|6201.7|6176.9|0
1643068200000|2022-01-24 23:50:00|6200.6|6175.8|6196.2|6171.4|6206.5|6181.7|6194|6169.2|0
1643068500000|2022-01-24 23:55:00|6196.5|6171.7|6211.7|6186.9|6217|6192.2|6196.5|6171.7|0
1643068800000|2022-01-25 00:00:00|6215.3|6190.5|6194.3|6169.5|6215.3|6190.5|6194.3|6169.5|0
1643069100000|2022-01-25 00:05:00|6193.4|6168.6|6192.7|6167.9|6198.4|6173.6|6190.2|6165.4|0
1643069400000|2022-01-25 00:10:00|6191.7|6166.9|6179.3|6154.7|6191.7|6166.9|6179.3|6154.7|0
1643069700000|2022-01-25 00:15:00|6181.6|6157|6176.4|6151.8|6183.8|6159.2|6176.4|6151.8|0
1643070000000|2022-01-25 00:20:00|6174.2|6149.6|6175.1|6150.5|6178.5|6153.9|6173.8|6149.2|0
1643070300000|2022-01-25 00:25:00|6175.9|6151.3|6173.1|6148.5|6175.9|6151.3|6170.8|6146.2|0
1643070600000|2022-01-25 00:30:00|6171.9|6147.3|6143.7|6119.1|6171.9|6147.3|6143.7|6119.1|0
1643070900000|2022-01-25 00:35:00|6135.4|6111|6140.5|6115.9|6144.4|6119.8|6124.1|6099.7|0
1643071200000|2022-01-25 00:40:00|6142.8|6118.2|6151.1|6126.5|6153.6|6129|6140.9|6116.3|0
1643071500000|2022-01-25 00:45:00|6155.7|6131.1|6175.7|6151.1|6175.7|6151.1|6155.7|6131.1|0
1643071800000|2022-01-25 00:50:00|6170.9|6146.3|6158.6|6134|6170.9|6146.3|6158.4|6133.8|0
1643072100000|2022-01-25 00:55:00|6164|6139.4|6151.9|6127.3|6164|6139.4|6148.7|6124.1|0
1643072400000|2022-01-25 01:00:00|6150.3|6125.7|6133.9|6109.5|6155.8|6131.2|6132.2|6107.8|0
1643072700000|2022-01-25 01:05:00|6128.1|6103.7|6129.2|6104.8|6133.3|6108.9|6126.1|6101.7|0
1643073000000|2022-01-25 01:10:00|6130|6105.6|6104.5|6080.1|6133.2|6108.8|6103.5|6079.1|0
1643073300000|2022-01-25 01:15:00|6105.4|6081|6107.7|6083.3|6116|6091.6|6104.1|6079.7|0
1643073600000|2022-01-25 01:20:00|6107.6|6083.2|6109.8|6085.4|6115.5|6091.1|6104.2|6079.8|0
1643073900000|2022-01-25 01:25:00|6113.6|6089.2|6135.5|6111.1|6136.1|6111.7|6112.5|6088.1|0
1643074200000|2022-01-25 01:30:00|6139.7|6115.1|6125.2|6100.8|6139.7|6115.1|6120.3|6095.9|0
1643074500000|2022-01-25 01:35:00|6122.5|6098.1|6107.2|6082.8|6122.5|6098.1|6107.2|6082.8|0
1643074800000|2022-01-25 01:40:00|6107.9|6083.5|6107.9|6083.5|6110.2|6085.8|6100.9|6076.5|0
1643075100000|2022-01-25 01:45:00|6107.7|6083.3|6134.6|6110.2|6134.6|6110.2|6107.7|6083.3|0
1643075400000|2022-01-25 01:50:00|6137.3|6112.8|6142.9|6118.3|6148|6123.4|6134.3|6109.9|0
1643075700000|2022-01-25 01:55:00|6144.7|6120.1|6149.1|6124.5|6149.1|6124.5|6141.1|6116.5|0
1643076000000|2022-01-25 02:00:00|6150.9|6126.3|6147|6122.4|6152|6127.4|6142.7|6118.1|0
1643076300000|2022-01-25 02:05:00|6147.8|6123.2|6145|6120.4|6153|6128.4|6145|6120.4|0
1643076600000|2022-01-25 02:10:00|6142.4|6117.8|6148.6|6124|6154.5|6129.9|6142.4|6117.8|0
1643076900000|2022-01-25 02:15:00|6144.6|6120|6140.2|6115.6|6145.5|6120.9|6139.2|6114.6|0
1643077200000|2022-01-25 02:20:00|6139.5|6114.9|6136.8|6112.4|6141.2|6116.6|6134.3|6109.9|0
1643077500000|2022-01-25 02:25:00|6136.9|6112.5|6148.1|6123.5|6148.5|6123.9|6136.9|6112.5|0
1643077800000|2022-01-25 02:30:00|6150.3|6125.7|6152.3|6127.7|6154.5|6129.9|6145.3|6120.7|0
1643078100000|2022-01-25 02:35:00|6152.6|6128|6144.6|6120|6152.6|6128|6142.5|6117.9|0
1643078400000|2022-01-25 02:40:00|6143|6118.4|6131.5|6107.1|6144|6119.4|6131.5|6107.1|0
1643078700000|2022-01-25 02:45:00|6131.6|6107.2|6129.9|6105.5|6137.5|6112.9|6129.9|6105.5|0
1643079000000|2022-01-25 02:50:00|6130.1|6105.7|6131.4|6107|6133.9|6109.5|6130.1|6105.7|0
1643079300000|2022-01-25 02:55:00|6130.5|6106.1|6149.2|6124.6|6149.2|6124.6|6129.8|6105.4|0
1643079600000|2022-01-25 03:00:00|6149|6124.4|6144.7|6120.1|6149|6124.4|6142.3|6117.7|0
1643079900000|2022-01-25 03:05:00|6144.4|6119.8|6150.7|6126.1|6150.7|6126.1|6144.4|6119.8|0
1643080200000|2022-01-25 03:10:00|6149.3|6124.7|6144.9|6120.3|6149.3|6124.7|6141.7|6117.1|0
1643080500000|2022-01-25 03:15:00|6144.8|6120.2|6143.2|6118.6|6147.1|6122.5|6143.2|6118.6|0
1643080800000|2022-01-25 03:20:00|6146.7|6122.1|6143.1|6118.5|6146.9|6122.3|6140.1|6115.5|0
1643081100000|2022-01-25 03:25:00|6142|6117.4|6141.5|6116.9|6142.7|6118.1|6139.5|6114.9|0
1643081400000|2022-01-25 03:30:00|6141.2|6116.6|6140.1|6115.5|6142.1|6117.5|6138.7|6114.1|0
1643081700000|2022-01-25 03:35:00|6139.1|6114.5|6140|6115.4|6141.8|6117.2|6138.1|6113.5|0
1643082000000|2022-01-25 03:40:00|6141.2|6116.6|6137.5|6112.9|6142.1|6117.5|6137.5|6112.9|0
1643082300000|2022-01-25 03:45:00|6139.7|6115.1|6118.6|6094.2|6139.7|6115.1|6118.6|6094.2|0
1643082600000|2022-01-25 03:50:00|6118.2|6093.8|6124.2|6099.8|6124.2|6099.8|6117.4|6093|0
1643082900000|2022-01-25 03:55:00|6120.8|6096.4|6119.1|6094.7|6120.8|6096.4|6115.1|6090.7|0
1643083200000|2022-01-25 04:00:00|6117.1|6092.7|6106.1|6081.7|6117.5|6093.1|6106.1|6081.7|0
1643083500000|2022-01-25 04:05:00|6107.4|6083|6120.8|6096.4|6120.8|6096.4|6104.2|6079.8|0
1643083800000|2022-01-25 04:10:00|6122.4|6098|6120.7|6096.3|6122.5|6098.1|6119.6|6095.2|0
1643084100000|2022-01-25 04:15:00|6120.2|6095.8|6127.3|6102.9|6132.6|6108.2|6120.2|6095.8|0
1643084400000|2022-01-25 04:20:00|6124.7|6100.3|6127.6|6103.2|6127.6|6103.2|6121.6|6097.2|0
1643084700000|2022-01-25 04:25:00|6128.9|6104.5|6137.6|6113|6137.6|6113|6126.8|6102.4|0
1643085000000|2022-01-25 04:30:00|6138.7|6114.1|6143.8|6119.2|6146.9|6122.3|6138.7|6114.1|0
1643085300000|2022-01-25 04:35:00|6144.9|6120.3|6138.9|6114.3|6151.3|6126.7|6138.9|6114.3|0
1643085600000|2022-01-25 04:40:00|6139.4|6114.8|6132|6107.6|6139.4|6114.8|6129.2|6104.8|0
1643085900000|2022-01-25 04:45:00|6134.3|6109.9|6139.3|6114.7|6140.8|6116.2|6132.2|6107.8|0
1643086200000|2022-01-25 04:50:00|6141.2|6116.6|6143.5|6118.9|6147.3|6122.7|6140.7|6116.1|0
1643086500000|2022-01-25 04:55:00|6144.5|6119.9|6143.4|6118.8|6147.2|6122.6|6141.1|6116.5|0
1643238600000|2022-01-26 23:10:00|6247.7|6222.7|6239.5|6214.5|6247.7|6222.7|6233.6|6208.8|0
1643238900000|2022-01-26 23:15:00|6241.1|6216.1|6233.9|6209.1|6241.9|6216.9|6227.2|6202.4|0
1643239200000|2022-01-26 23:20:00|6231.2|6206.4|6265.1|6240.1|6266.3|6241.3|6231.2|6206.4|0
1643239500000|2022-01-26 23:25:00|6263.2|6238.2|6278.9|6253.9|6278.9|6253.9|6256.4|6231.4|0
1643239800000|2022-01-26 23:30:00|6278.4|6253.4|6281.1|6256.1|6284.6|6259.6|6278.4|6253.4|0
1643240100000|2022-01-26 23:35:00|6279.9|6254.9|6281.6|6256.6|6293.9|6268.7|6278.2|6253.2|0
1643240400000|2022-01-26 23:40:00|6278.4|6253.4|6268.9|6243.9|6278.4|6253.4|6261.5|6236.5|0
1643240700000|2022-01-26 23:45:00|6269.3|6244.3|6280.8|6255.8|6280.8|6255.8|6269.3|6244.3|0
1643241000000|2022-01-26 23:50:00|6276.3|6251.3|6263.1|6238.1|6276.3|6251.3|6260.7|6235.7|0
1643241300000|2022-01-26 23:55:00|6262.3|6237.3|6253.8|6228.8|6262.3|6237.3|6253.8|6228.8|0
1643241600000|2022-01-27 00:00:00|6255.5|6230.5|6248.4|6223.4|6255.5|6230.5|6241.7|6216.7|0
1643241900000|2022-01-27 00:05:00|6245.1|6220.1|6231.5|6206.7|6245.1|6220.1|6225.4|6200.6|0
1643242200000|2022-01-27 00:10:00|6233.5|6208.7|6205.3|6180.5|6233.5|6208.7|6205.3|6180.5|0
1643242500000|2022-01-27 00:15:00|6206.5|6181.7|6198.8|6174|6206.5|6181.7|6198.8|6174|0
1643242800000|2022-01-27 00:20:00|6198.5|6173.7|6199.9|6175.1|6199.9|6175.1|6192.3|6167.5|0
1643243100000|2022-01-27 00:25:00|6196.8|6172|6199.8|6175|6207.4|6182.6|6196.8|6172|0
1643243400000|2022-01-27 00:30:00|6199.4|6174.6|6192|6167.2|6199.4|6174.6|6192|6167.2|0
1643243700000|2022-01-27 00:35:00|6190.9|6166.1|6198|6173.2|6198.5|6173.7|6190.9|6166.1|0
1643244000000|2022-01-27 00:40:00|6195.3|6170.5|6197.6|6172.8|6199.2|6174.4|6194.8|6170|0
1643244300000|2022-01-27 00:45:00|6196.5|6171.7|6182.5|6157.9|6200.1|6175.3|6182.5|6157.9|0
1643244600000|2022-01-27 00:50:00|6183|6158.4|6169|6144.4|6186.7|6162.1|6169|6144.4|0
1643244900000|2022-01-27 00:55:00|6166.6|6142|6144|6119.4|6166.6|6142|6144|6119.4|0
1643245200000|2022-01-27 01:00:00|6140.8|6116.2|6124.7|6100.3|6147|6122.4|6124.7|6100.3|0
1643245500000|2022-01-27 01:05:00|6126.3|6101.9|6124.5|6100.1|6131.5|6107.1|6123.4|6099|0
1643245800000|2022-01-27 01:10:00|6124.1|6099.7|6111.4|6087|6127.9|6103.5|6111.4|6087|0
1643246100000|2022-01-27 01:15:00|6110.1|6085.7|6108.2|6083.8|6117|6092.6|6108.2|6083.8|0
1643246400000|2022-01-27 01:20:00|6104.7|6080.3|6102|6077.6|6104.7|6080.3|6093.4|6069|0
1643246700000|2022-01-27 01:25:00|6106.3|6081.9|6102|6077.6|6106.3|6081.9|6093.8|6069.4|0
1643247000000|2022-01-27 01:30:00|6096|6071.6|6077.5|6053.3|6096|6071.6|6076.4|6052.2|0
1643247300000|2022-01-27 01:35:00|6078.3|6054.1|6076.7|6052.5|6082.2|6058|6075.4|6051.2|0
1643247600000|2022-01-27 01:40:00|6070.4|6046.2|6069.5|6045.3|6073.7|6049.5|6067.1|6042.9|0
1643247900000|2022-01-27 01:45:00|6070.9|6046.7|6059.3|6035.1|6070.9|6046.7|6056.7|6032.5|0
1643248200000|2022-01-27 01:50:00|6058.4|6034.2|6068.4|6044.2|6072.8|6048.6|6058.4|6034.2|0
1643248500000|2022-01-27 01:55:00|6067.5|6043.3|6060.3|6036.1|6067.5|6043.3|6059.2|6035|0
1643248800000|2022-01-27 02:00:00|6056.7|6032.5|6041.7|6017.5|6056.7|6032.5|6041.7|6017.5|0
1643249100000|2022-01-27 02:05:00|6039.1|6014.9|6038|6013.8|6045|6020.8|6038|6013.8|0
1643249400000|2022-01-27 02:10:00|6034.1|6010.1|6032.4|6008.4|6040.5|6016.3|6030.5|6006.5|0
1643249700000|2022-01-27 02:15:00|6032.5|6008.5|6037.8|6013.6|6039.8|6015.6|6029.3|6005.3|0
1643250000000|2022-01-27 02:20:00|6037.7|6013.5|6052.1|6027.9|6057.3|6033.1|6037.7|6013.5|0
1643250300000|2022-01-27 02:25:00|6056.8|6032.6|6073.9|6049.7|6073.9|6049.7|6052.5|6028.3|0
1643250600000|2022-01-27 02:30:00|6082.2|6058|6084|6059.8|6084|6059.8|6077.7|6053.5|0
1643250900000|2022-01-27 02:35:00|6089.2|6064.8|6108.8|6084.4|6108.8|6084.4|6089.2|6064.8|0
1643251200000|2022-01-27 02:40:00|6100.7|6076.3|6097.3|6072.9|6105|6080.6|6097.3|6072.9|0
1643251500000|2022-01-27 02:45:00|6094.3|6069.9|6120.2|6095.8|6120.2|6095.8|6094.3|6069.9|0
1643251800000|2022-01-27 02:50:00|6117.1|6092.7|6116.1|6091.7|6119.4|6095|6112.9|6088.5|0
1643252100000|2022-01-27 02:55:00|6111.7|6087.3|6116.6|6092.2|6118.5|6094.1|6104.1|6079.7|0
1643252400000|2022-01-27 03:00:00|6114.9|6090.5|6115.6|6091.2|6118|6093.6|6110|6085.6|0
1643252700000|2022-01-27 03:05:00|6109.2|6084.8|6109.2|6084.8|6111.1|6086.7|6105.1|6080.7|0
1643253000000|2022-01-27 03:10:00|6109|6084.6|6101.4|6077|6110.4|6086|6101.4|6077|0
1643253300000|2022-01-27 03:15:00|6101.5|6077.1|6108.3|6083.9|6108.3|6083.9|6099|6074.6|0
1643253600000|2022-01-27 03:20:00|6109.9|6085.5|6112.5|6088.1|6112.5|6088.1|6102.1|6077.7|0
1643253900000|2022-01-27 03:25:00|6110.1|6085.7|6106.5|6082.1|6110.1|6085.7|6104|6079.6|0
1643254200000|2022-01-27 03:30:00|6108.6|6084.2|6111.4|6087|6111.4|6087|6096.5|6072.1|0
1643254500000|2022-01-27 03:35:00|6108.2|6083.8|6098.1|6073.7|6108.2|6083.8|6098.1|6073.7|0
1643254800000|2022-01-27 03:40:00|6093.1|6068.7|6066.9|6042.7|6093.1|6068.7|6066.9|6042.7|0
1643255100000|2022-01-27 03:45:00|6069.7|6045.5|6073.2|6049|6073.2|6049|6058.4|6034.2|0
1643255400000|2022-01-27 03:50:00|6071.7|6047.5|6070.1|6045.9|6071.7|6047.5|6064.6|6040.4|0
1643255700000|2022-01-27 03:55:00|6070.4|6046.2|6079.4|6055.2|6079.4|6055.2|6070.1|6045.9|0
1643256000000|2022-01-27 04:00:00|6079.2|6055|6075.2|6051|6079.2|6055|6073.3|6049.1|0
1643256300000|2022-01-27 04:05:00|6075.9|6051.7|6078|6053.8|6079.2|6055|6074.3|6050.1|0
1643256600000|2022-01-27 04:10:00|6080.9|6056.7|6087.2|6062.9|6091.9|6067.5|6077.1|6052.9|0
1643256900000|2022-01-27 04:15:00|6088.3|6063.9|6092.6|6068.2|6092.6|6068.2|6082.5|6058.3|0
1643257200000|2022-01-27 04:20:00|6095.5|6071.1|6094.5|6070.1|6101.2|6076.8|6093.8|6069.4|0
1643257500000|2022-01-27 04:25:00|6096.8|6072.4|6098.9|6074.5|6105.8|6081.4|6094.4|6070|0
1643257800000|2022-01-27 04:30:00|6098.4|6074|6102|6077.6|6102.7|6078.3|6095.4|6071|0
1643258100000|2022-01-27 04:35:00|6100.9|6076.5|6097.6|6073.2|6101.7|6077.3|6097.6|6073.2|0
1643258400000|2022-01-27 04:40:00|6094.5|6070.1|6092.4|6068|6094.5|6070.1|6087.8|6063.4|0
1643258700000|2022-01-27 04:45:00|6089.8|6065.4|6089.7|6065.3|6093.2|6068.8|6086.5|6062.3|0
1643259000000|2022-01-27 04:50:00|6091|6066.6|6093.8|6069.4|6098.1|6073.7|6089.8|6065.4|0
1643259300000|2022-01-27 04:55:00|6094.9|6070.5|6097.2|6072.8|6097.2|6072.8|6087.4|6063|0
1643325000000|2022-01-27 23:10:00|6221.8|6197|6192.6|6167.8|6221.8|6197|6192.6|6167.8|0
1643325300000|2022-01-27 23:15:00|6192.7|6167.9|6166.5|6141.9|6196.3|6171.5|6166.5|6141.9|0
1643325600000|2022-01-27 23:20:00|6157.4|6132.8|6135.3|6110.9|6168.4|6143.8|6135.3|6110.9|0
1643325900000|2022-01-27 23:25:00|6142.9|6118.3|6145.7|6121.1|6152.5|6127.9|6125.8|6101.4|0
1643326200000|2022-01-27 23:30:00|6143|6118.4|6125.3|6100.9|6143|6118.4|6125.1|6100.7|0
1643326500000|2022-01-27 23:35:00|6123|6098.6|6111.5|6087.1|6123|6098.6|6111.5|6087.1|0
1643326800000|2022-01-27 23:40:00|6111.2|6086.8|6076.8|6052.6|6111.2|6086.8|6076.8|6052.6|0
1643327100000|2022-01-27 23:45:00|6079.9|6055.7|6095.6|6071.2|6097.7|6073.3|6079.9|6055.7|0
1643327400000|2022-01-27 23:50:00|6092.8|6068.4|6102.8|6078.4|6102.8|6078.4|6092.8|6068.4|0
1643327700000|2022-01-27 23:55:00|6110.6|6086.2|6103.2|6078.8|6113|6088.6|6103.2|6078.8|0
1643328000000|2022-01-28 00:00:00|6096.2|6071.8|6095.4|6071|6099.8|6075.4|6094.4|6070|0
1643328300000|2022-01-28 00:05:00|6098.3|6073.9|6103.8|6079.4|6106.1|6081.7|6098.3|6073.9|0
1643328600000|2022-01-28 00:10:00|6099.9|6075.5|6096|6071.6|6099.9|6075.5|6091.2|6066.8|0
1643328900000|2022-01-28 00:15:00|6098.6|6074.2|6105.8|6081.4|6112.9|6088.5|6097.9|6073.5|0
1643329200000|2022-01-28 00:20:00|6106.5|6082.1|6098.1|6073.7|6106.5|6082.1|6093.1|6068.7|0
1643329500000|2022-01-28 00:25:00|6099|6074.6|6093.6|6069.2|6107.4|6083|6093.6|6069.2|0
1643329800000|2022-01-28 00:30:00|6091.2|6066.8|6070.8|6046.6|6091.2|6066.8|6070.1|6045.9|0
1643330100000|2022-01-28 00:35:00|6065.4|6041.2|6073.3|6049.1|6080.4|6056.2|6065.4|6041.2|0
1643330400000|2022-01-28 00:40:00|6071.1|6046.9|6064.9|6040.7|6071.1|6046.9|6056.3|6032.1|0
1643330700000|2022-01-28 00:45:00|6062.1|6037.9|6078.5|6054.3|6078.5|6054.3|6059.1|6034.9|0
1643331000000|2022-01-28 00:50:00|6079.6|6055.4|6104.6|6080.2|6104.6|6080.2|6079.6|6055.4|0
1643331300000|2022-01-28 00:55:00|6105.7|6081.3|6133.9|6109.5|6133.9|6109.5|6105.7|6081.3|0
1643331600000|2022-01-28 01:00:00|6138.6|6114|6122.5|6098.1|6138.6|6114|6122.5|6098.1|0
1643331900000|2022-01-28 01:05:00|6121|6096.6|6120.4|6096|6134.6|6110.2|6120.4|6096|0
1643332200000|2022-01-28 01:10:00|6116.5|6092.1|6119.6|6095.2|6126.7|6102.3|6116.5|6092.1|0
1643332500000|2022-01-28 01:15:00|6119.2|6094.8|6124.7|6100.3|6124.7|6100.3|6118.5|6094.1|0
1643332800000|2022-01-28 01:20:00|6127.7|6103.3|6140.1|6115.5|6142.1|6117.5|6127.7|6103.3|0
1643333100000|2022-01-28 01:25:00|6143.8|6119.2|6153.2|6128.6|6153.2|6128.6|6143.8|6119.2|0
1643333400000|2022-01-28 01:30:00|6151.1|6126.5|6145|6120.4|6151.3|6126.7|6142|6117.4|0
1643333700000|2022-01-28 01:35:00|6146.3|6121.7|6159.5|6134.9|6162.7|6138.1|6146.3|6121.7|0
1643334000000|2022-01-28 01:40:00|6162.2|6137.6|6147.7|6123.1|6167.5|6142.9|6147.7|6123.1|0
1643334300000|2022-01-28 01:45:00|6154.4|6129.8|6160.7|6136.1|6163.8|6139.2|6154.4|6129.8|0
1643334600000|2022-01-28 01:50:00|6157.4|6132.8|6159.4|6134.8|6164.7|6140.1|6154.5|6129.9|0
1643334900000|2022-01-28 01:55:00|6163.1|6138.5|6182.5|6157.9|6183.7|6159.1|6163.1|6138.5|0
1643335200000|2022-01-28 02:00:00|6182.4|6157.8|6190.5|6165.7|6190.5|6165.7|6178.8|6154.2|0
1643335500000|2022-01-28 02:05:00|6196.2|6171.4|6191.6|6166.8|6196.2|6171.4|6186.5|6161.9|0
1643335800000|2022-01-28 02:10:00|6190.4|6165.6|6191.5|6166.7|6197.3|6172.5|6189.6|6164.8|0
1643336100000|2022-01-28 02:15:00|6189.3|6164.5|6179.5|6154.9|6189.3|6164.5|6179.5|6154.9|0
1643336400000|2022-01-28 02:20:00|6178.7|6154.1|6198.9|6174.1|6200.5|6175.7|6178.4|6153.8|0
1643336700000|2022-01-28 02:25:00|6200.8|6176|6209.2|6184.4|6210|6185.2|6200.8|6176|0
1643337000000|2022-01-28 02:30:00|6207.9|6183.1|6216.8|6192|6217.7|6192.9|6205.2|6180.4|0
1643337300000|2022-01-28 02:35:00|6218.5|6193.7|6221.1|6196.3|6221.1|6196.3|6207.4|6182.6|0
1643337600000|2022-01-28 02:40:00|6217.3|6192.5|6220.8|6196|6222.2|6197.4|6216.8|6192|0
1643337900000|2022-01-28 02:45:00|6221.5|6196.7|6223.7|6198.9|6227.2|6202.4|6221.5|6196.7|0
1643338200000|2022-01-28 02:50:00|6221.2|6196.4|6221.6|6196.8|6223|6198.2|6214.5|6189.7|0
1643338500000|2022-01-28 02:55:00|6220.7|6195.9|6219|6194.2|6220.7|6195.9|6214.6|6189.8|0
1643338800000|2022-01-28 03:00:00|6220.2|6195.4|6220.5|6195.7|6225.1|6200.3|6218|6193.2|0
1643339100000|2022-01-28 03:05:00|6224.1|6199.3|6224.1|6199.3|6224.1|6199.3|6209.6|6184.8|0
1643339400000|2022-01-28 03:10:00|6227.9|6203.1|6230.5|6205.7|6237.3|6212.5|6227.7|6202.9|0
1643339700000|2022-01-28 03:15:00|6235.2|6210.4|6231.6|6206.8|6235.2|6210.4|6227.9|6203.1|0
1643340000000|2022-01-28 03:20:00|6231.9|6207.1|6234.6|6209.8|6239.9|6214.9|6230.3|6205.5|0
1643340300000|2022-01-28 03:25:00|6234.1|6209.3|6229.3|6204.5|6234.1|6209.3|6215.7|6190.9|0
1643340600000|2022-01-28 03:30:00|6227.2|6202.4|6221.3|6196.5|6228.6|6203.8|6221.3|6196.5|0
1643340900000|2022-01-28 03:35:00|6221.6|6196.8|6226.1|6201.3|6228.3|6203.5|6221|6196.2|0
1643341200000|2022-01-28 03:40:00|6228.5|6203.7|6213|6188.2|6228.5|6203.7|6203.1|6178.3|0
1643341500000|2022-01-28 03:45:00|6213.4|6188.6|6222.5|6197.7|6222.7|6197.9|6210.2|6185.4|0
1643341800000|2022-01-28 03:50:00|6221.5|6196.7|6192.5|6167.7|6221.5|6196.7|6192.5|6167.7|0
1643342100000|2022-01-28 03:55:00|6196.5|6171.7|6219.4|6194.6|6219.4|6194.6|6196.5|6171.7|0
1643342400000|2022-01-28 04:00:00|6212.6|6187.8|6221.8|6197|6225.3|6200.5|6212.6|6187.8|0
1643342700000|2022-01-28 04:05:00|6223.4|6198.6|6219|6194.2|6233|6208.2|6219|6194.2|0
1643343000000|2022-01-28 04:10:00|6209.7|6184.9|6223.8|6199|6225.8|6201|6209.7|6184.9|0
1643343300000|2022-01-28 04:15:00|6221|6196.2|6213.1|6188.3|6221.1|6196.3|6213.1|6188.3|0
1643343600000|2022-01-28 04:20:00|6214.2|6189.4|6224.3|6199.5|6227.6|6202.8|6214.2|6189.4|0
1643343900000|2022-01-28 04:25:00|6221.1|6196.3|6234.3|6209.5|6235.9|6211.1|6221.1|6196.3|0
1643344200000|2022-01-28 04:30:00|6235.1|6210.3|6230.9|6206.1|6235.1|6210.3|6216|6191.2|0
1643344500000|2022-01-28 04:35:00|6232.4|6207.6|6237.8|6212.8|6238.8|6213.8|6228.6|6203.8|0
1643344800000|2022-01-28 04:40:00|6238.2|6213.2|6236.1|6211.3|6243.4|6218.4|6236.1|6211.3|0
1643345100000|2022-01-28 04:45:00|6241.5|6216.5|6236.3|6211.5|6242|6217|6234.9|6210.1|0
1643345400000|2022-01-28 04:50:00|6229.4|6204.6|6227.9|6203.1|6231|6206.2|6223.9|6199.1|0
1643345700000|2022-01-28 04:55:00|6229.5|6204.7|6244.7|6219.7|6244.7|6219.7|6220.7|6195.9|0
1643584200000|2022-01-30 23:10:00|6165.5|6140.9|6162.2|6137.6|6165.5|6140.9|6156|6131.4|0
1643584500000|2022-01-30 23:15:00|6172.8|6148.2|6166.2|6141.6|6178.7|6154.1|6166.1|6141.5|0
1643584800000|2022-01-30 23:20:00|6160.2|6135.6|6164.2|6139.6|6168.2|6143.6|6160.2|6135.6|0
1643585100000|2022-01-30 23:25:00|6169.8|6145.2|6166.8|6142.2|6178.7|6154.1|6166.1|6141.5|0
1643585400000|2022-01-30 23:30:00|6167.6|6143|6175.6|6151|6177.9|6153.3|6167.6|6143|0
1643585700000|2022-01-30 23:35:00|6171.8|6147.2|6162.5|6137.9|6171.8|6147.2|6161|6136.4|0
1643586000000|2022-01-30 23:40:00|6166.3|6141.7|6162.2|6137.6|6169.9|6145.3|6162.2|6137.6|0
1643586300000|2022-01-30 23:45:00|6156.9|6132.3|6151.5|6126.9|6156.9|6132.3|6150.5|6125.9|0
1643586600000|2022-01-30 23:50:00|6152.6|6128|6158.3|6133.7|6158.3|6133.7|6151.7|6127.1|0
1643586900000|2022-01-30 23:55:00|6161.6|6137|6165.1|6140.5|6165.3|6140.7|6159.6|6135|0
1643587200000|2022-01-31 00:00:00|6166.7|6142.1|6148.4|6123.8|6167.2|6142.6|6147.5|6122.9|0
1643587500000|2022-01-31 00:05:00|6147.1|6122.5|6149.3|6124.7|6149.3|6124.7|6141.9|6117.3|0
1643587800000|2022-01-31 00:10:00|6146.7|6122.1|6161.2|6136.6|6161.2|6136.6|6146.7|6122.1|0
1643588100000|2022-01-31 00:15:00|6162.4|6137.8|6163.5|6138.9|6168.3|6143.7|6162.4|6137.8|0
1643588400000|2022-01-31 00:20:00|6163.2|6138.6|6164.1|6139.5|6171.8|6147.2|6163.2|6138.6|0
1643588700000|2022-01-31 00:25:00|6162.3|6137.7|6165.8|6141.2|6169.7|6145.1|6162.3|6137.7|0
1643589000000|2022-01-31 00:30:00|6166.2|6141.6|6173.7|6149.1|6173.7|6149.1|6165.5|6140.9|0
1643589300000|2022-01-31 00:35:00|6173.8|6149.2|6172.8|6148.2|6175.7|6151.1|6170.8|6146.2|0
1643589600000|2022-01-31 00:40:00|6172.1|6147.5|6172.3|6147.7|6175.8|6151.2|6170.9|6146.3|0
1643589900000|2022-01-31 00:45:00|6171.1|6146.5|6177.4|6152.8|6177.8|6153.2|6171|6146.4|0
1643590200000|2022-01-31 00:50:00|6177.5|6152.9|6170.1|6145.5|6177.5|6152.9|6170.1|6145.5|0
1643590500000|2022-01-31 00:55:00|6168.8|6144.2|6154.7|6130.1|6168.8|6144.2|6154.7|6130.1|0
1643590800000|2022-01-31 01:00:00|6155|6130.4|6143.3|6118.7|6156.7|6132.1|6143.3|6118.7|0
1643591100000|2022-01-31 01:05:00|6141|6116.4|6151|6126.4|6151|6126.4|6141|6116.4|0
1643591400000|2022-01-31 01:10:00|6152.3|6127.7|6149|6124.4|6152.9|6128.3|6146.8|6122.2|0
1643591700000|2022-01-31 01:15:00|6150.7|6126.1|6138.8|6114.2|6150.7|6126.1|6138.8|6114.2|0
1643592000000|2022-01-31 01:20:00|6143.2|6118.6|6138.7|6114.1|6144.9|6120.3|6138.7|6114.1|0
1643592300000|2022-01-31 01:25:00|6139|6114.4|6139.5|6114.9|6141.6|6117|6139|6114.4|0
1643592600000|2022-01-31 01:30:00|6139.7|6115.1|6131.6|6107.2|6140|6115.4|6130.7|6106.3|0
1643592900000|2022-01-31 01:35:00|6130.9|6106.5|6127.5|6103.1|6133.1|6108.7|6126.2|6101.8|0
1643593200000|2022-01-31 01:40:00|6125.4|6101|6128.4|6104|6135.1|6110.7|6125.4|6101|0
1643593500000|2022-01-31 01:45:00|6132.6|6108.2|6138.1|6113.5|6138.1|6113.5|6132.6|6108.2|0
1643593800000|2022-01-31 01:50:00|6140|6115.4|6140.1|6115.5|6141.3|6116.7|6138.8|6114.2|0
1643594100000|2022-01-31 01:55:00|6140.4|6115.8|6138.6|6114|6142.4|6117.8|6138.6|6114|0
1643594400000|2022-01-31 02:00:00|6137.9|6113.3|6137|6112.6|6137.9|6113.3|6135.6|6111.2|0
1643594700000|2022-01-31 02:05:00|6137.8|6113.2|6136.5|6112.1|6138.1|6113.5|6135.2|6110.8|0
1643595000000|2022-01-31 02:10:00|6137.9|6113.3|6140.1|6115.5|6142.7|6118.1|6137.9|6113.3|0
1643595300000|2022-01-31 02:15:00|6141.7|6117.1|6146.7|6122.1|6147.6|6123|6141.7|6117.1|0
1643595600000|2022-01-31 02:20:00|6144.6|6120|6146.1|6121.5|6148.3|6123.7|6144.6|6120|0
1643595900000|2022-01-31 02:25:00|6146.7|6122.1|6143.9|6119.3|6147.4|6122.8|6143.8|6119.2|0
1643596200000|2022-01-31 02:30:00|6144|6119.4|6139.1|6114.5|6144|6119.4|6138.3|6113.7|0
1643596500000|2022-01-31 02:35:00|6138.5|6113.9|6141.2|6116.6|6141.2|6116.6|6137.8|6113.2|0
1643596800000|2022-01-31 02:40:00|6140.3|6115.7|6137.8|6113.2|6141.9|6117.3|6137.1|6112.7|0
1643597100000|2022-01-31 02:45:00|6138|6113.4|6135.8|6111.4|6139|6114.4|6135.8|6111.4|0
1643597400000|2022-01-31 02:50:00|6135|6110.6|6138.3|6113.7|6139.4|6114.8|6132|6107.6|0
1643597700000|2022-01-31 02:55:00|6139.3|6114.7|6145.1|6120.5|6147.5|6122.9|6139|6114.4|0
1643598000000|2022-01-31 03:00:00|6145.9|6121.3|6150.4|6125.8|6152.8|6128.2|6145.9|6121.3|0
1643598300000|2022-01-31 03:05:00|6150.8|6126.2|6157.2|6132.6|6157.2|6132.6|6150.7|6126.1|0
1643598600000|2022-01-31 03:10:00|6157.9|6133.3|6162.9|6138.3|6165.5|6140.9|6157.7|6133.1|0
1643598900000|2022-01-31 03:15:00|6162.6|6138|6161.5|6136.9|6165.3|6140.7|6159.7|6135.1|0
1643599200000|2022-01-31 03:20:00|6161.4|6136.8|6164.1|6139.5|6164.1|6139.5|6159.6|6135|0
1643599500000|2022-01-31 03:25:00|6163.2|6138.6|6159|6134.4|6163.2|6138.6|6158.5|6133.9|0
1643599800000|2022-01-31 03:30:00|6158.7|6134.1|6162.2|6137.6|6164.2|6139.6|6158.7|6134.1|0
1643600100000|2022-01-31 03:35:00|6162.7|6138.1|6170.1|6145.5|6170.6|6146|6162.7|6138.1|0
1643600400000|2022-01-31 03:40:00|6168.4|6143.8|6165.1|6140.5|6168.7|6144.1|6165.1|6140.5|0
1643600700000|2022-01-31 03:45:00|6163.5|6138.9|6157.1|6132.5|6163.5|6138.9|6154.8|6130.2|0
1643601000000|2022-01-31 03:50:00|6154.9|6130.3|6155.6|6131|6155.6|6131|6152.6|6128|0
1643601300000|2022-01-31 03:55:00|6155.9|6131.3|6155|6130.4|6157.1|6132.5|6155|6130.4|0
1643601600000|2022-01-31 04:00:00|6154.2|6129.6|6152|6127.4|6154.2|6129.6|6151.7|6127.1|0
1643601900000|2022-01-31 04:05:00|6149.2|6124.6|6148.2|6123.6|6149.2|6124.6|6148.1|6123.5|0
1643602200000|2022-01-31 04:10:00|6146|6121.4|6148.8|6124.2|6149.3|6124.7|6145.1|6120.5|0
1643602500000|2022-01-31 04:15:00|6149.2|6124.6|6147.8|6123.2|6152.7|6128.1|6147.8|6123.2|0
1643602800000|2022-01-31 04:20:00|6147.7|6123.1|6146.8|6122.2|6149.8|6125.2|6146.8|6122.2|0
1643603100000|2022-01-31 04:25:00|6146|6121.4|6147.6|6123|6148|6123.4|6145|6120.4|0
1643603400000|2022-01-31 04:30:00|6148.1|6123.5|6142.7|6118.1|6149.7|6125.1|6140.8|6116.2|0
1643603700000|2022-01-31 04:35:00|6143.1|6118.5|6145.6|6121|6145.6|6121|6142.5|6117.9|0
1643604000000|2022-01-31 04:40:00|6145|6120.4|6136.8|6112.4|6145|6120.4|6136.8|6112.4|0
1643604300000|2022-01-31 04:45:00|6134.5|6110.1|6132.9|6108.5|6137.8|6113.2|6132.9|6108.5|0
1643604600000|2022-01-31 04:50:00|6132.4|6108|6131.8|6107.4|6135.4|6111|6131.4|6107|0
1643604900000|2022-01-31 04:55:00|6134.4|6110|6135.3|6110.9|6135.3|6110.9|6129.2|6104.8|0
1643670600000|2022-01-31 23:10:00|6147.7|6123.1|6140.8|6116.2|6152.6|6128|6136|6111.6|0
1643670900000|2022-01-31 23:15:00|6137.6|6113|6124.8|6100.4|6137.6|6113|6123.3|6098.9|0
1643671200000|2022-01-31 23:20:00|6127|6102.6|6129|6104.6|6132.7|6108.3|6126.8|6102.4|0
1643671500000|2022-01-31 23:25:00|6128.7|6104.3|6140.5|6115.9|6144.7|6120.1|6128.7|6104.3|0
1643671800000|2022-01-31 23:30:00|6146.5|6121.9|6151.9|6127.3|6154.6|6130|6146.5|6121.9|0
1643672100000|2022-01-31 23:35:00|6154.6|6130|6158.8|6134.2|6159.5|6134.9|6149.9|6125.3|0
1643672400000|2022-01-31 23:40:00|6162.4|6137.8|6171.5|6146.9|6171.5|6146.9|6155.9|6131.3|0
1643672700000|2022-01-31 23:45:00|6173.9|6149.3|6170.2|6145.6|6173.9|6149.3|6167.1|6142.5|0
1643673000000|2022-01-31 23:50:00|6170.9|6146.3|6168|6143.4|6174|6149.4|6167.8|6143.2|0
1643673300000|2022-01-31 23:55:00|6167.9|6143.3|6178.6|6154|6178.8|6154.2|6167.9|6143.3|0
1643673600000|2022-02-01 00:00:00|6180.1|6155.5|6179.1|6154.5|6181.4|6156.8|6176.8|6152.2|0
1643673900000|2022-02-01 00:05:00|6184.7|6160.1|6187|6162.4|6190.6|6165.8|6184.7|6160.1|0
1643674200000|2022-02-01 00:10:00|6187.5|6162.7|6189.6|6164.8|6194.7|6169.9|6180.8|6156.2|0
1643674500000|2022-02-01 00:15:00|6188.4|6163.6|6177.2|6152.6|6188.4|6163.6|6177.2|6152.6|0
1643674800000|2022-02-01 00:20:00|6176.4|6151.8|6174.4|6149.8|6176.4|6151.8|6172|6147.4|0
1643675100000|2022-02-01 00:25:00|6175.7|6151.1|6176|6151.4|6176.8|6152.2|6172.4|6147.8|0
1643675400000|2022-02-01 00:30:00|6177.7|6153.1|6170.4|6145.8|6177.7|6153.1|6170.4|6145.8|0
1643675700000|2022-02-01 00:35:00|6174.6|6150|6167.4|6142.8|6176.6|6152|6167.4|6142.8|0
1643676000000|2022-02-01 00:40:00|6167.9|6143.3|6160.7|6136.1|6167.9|6143.3|6160.7|6136.1|0
1643676300000|2022-02-01 00:45:00|6160.3|6135.7|6178.8|6154.2|6178.8|6154.2|6160.3|6135.7|0
1643676600000|2022-02-01 00:50:00|6179.7|6155.1|6185.4|6160.8|6186.9|6162.3|6179.3|6154.7|0
1643676900000|2022-02-01 00:55:00|6186.1|6161.5|6202.3|6177.5|6202.3|6177.5|6186.1|6161.5|0
1643677200000|2022-02-01 01:00:00|6202.8|6178|6201.6|6176.8|6203.7|6178.9|6198.5|6173.7|0
1643677500000|2022-02-01 01:05:00|6206|6181.2|6201.6|6176.8|6206|6181.2|6199.7|6174.9|0
1643677800000|2022-02-01 01:10:00|6201|6176.2|6201.2|6176.4|6203.5|6178.7|6196|6171.2|0
1643678100000|2022-02-01 01:15:00|6200.2|6175.4|6193|6168.2|6200.2|6175.4|6193|6168.2|0
1643678400000|2022-02-01 01:20:00|6193.4|6168.6|6192.6|6167.8|6193.4|6168.6|6186.9|6162.3|0
1643678700000|2022-02-01 01:25:00|6189.1|6164.3|6184.8|6160.2|6189.1|6164.3|6183.9|6159.3|0
1643679000000|2022-02-01 01:30:00|6185|6160.4|6180|6155.4|6185|6160.4|6176.3|6151.7|0
1643679300000|2022-02-01 01:35:00|6179.7|6155.1|6179.7|6155.1|6179.7|6155.1|6177.3|6152.7|0
1643679600000|2022-02-01 01:40:00|6181.3|6156.7|6182.6|6158|6188.3|6163.5|6180.5|6155.9|0
1643679900000|2022-02-01 01:45:00|6183.2|6158.6|6174.9|6150.3|6183.2|6158.6|6174.8|6150.2|0
1643680200000|2022-02-01 01:50:00|6175.1|6150.5|6174.4|6149.8|6175.1|6150.5|6170.7|6146.1|0
1643680500000|2022-02-01 01:55:00|6172.9|6148.3|6181|6156.4|6181|6156.4|6172.9|6148.3|0
1643680800000|2022-02-01 02:00:00|6181.5|6156.9|6185.4|6160.8|6188.6|6163.8|6181.5|6156.9|0
1643681100000|2022-02-01 02:05:00|6184.5|6159.9|6188.7|6163.9|6188.7|6163.9|6184.5|6159.9|0
1643681400000|2022-02-01 02:10:00|6188.5|6163.7|6193.3|6168.5|6195.9|6171.1|6188.5|6163.7|0
1643681700000|2022-02-01 02:15:00|6193|6168.2|6197.3|6172.5|6197.8|6173|6193|6168.2|0
1643682000000|2022-02-01 02:20:00|6196.8|6172|6194.5|6169.7|6196.8|6172|6194.2|6169.4|0
1643682300000|2022-02-01 02:25:00|6195.2|6170.4|6199.1|6174.3|6200.1|6175.3|6195.2|6170.4|0
1643682600000|2022-02-01 02:30:00|6198.4|6173.6|6198.6|6173.8|6199.1|6174.3|6195.8|6171|0
1643682900000|2022-02-01 02:35:00|6199.1|6174.3|6203|6178.2|6203|6178.2|6199|6174.2|0
1643683200000|2022-02-01 02:40:00|6204.7|6179.9|6200.6|6175.8|6204.7|6179.9|6200.5|6175.7|0
1643683500000|2022-02-01 02:45:00|6199.5|6174.7|6197.6|6172.8|6199.9|6175.1|6197|6172.2|0
1643683800000|2022-02-01 02:50:00|6196.8|6172|6193.5|6168.7|6196.8|6172|6193.4|6168.6|0
1643684100000|2022-02-01 02:55:00|6192.6|6167.8|6189.1|6164.3|6192.6|6167.8|6189.1|6164.3|0
1643684400000|2022-02-01 03:00:00|6192.5|6167.7|6194.5|6169.7|6195|6170.2|6192.5|6167.7|0
1643684700000|2022-02-01 03:05:00|6195.6|6170.8|6192.4|6167.6|6196|6171.2|6191.9|6167.1|0
1643685000000|2022-02-01 03:10:00|6190.9|6166.1|6188|6163.2|6191.1|6166.3|6188|6163.2|0
1643685300000|2022-02-01 03:15:00|6187.4|6162.7|6194|6169.2|6194|6169.2|6187.4|6162.7|0
1643685600000|2022-02-01 03:20:00|6195.9|6171.1|6206.5|6181.7|6207.3|6182.5|6195.1|6170.3|0
1643685900000|2022-02-01 03:25:00|6205.8|6181|6205.9|6181.1|6207.5|6182.7|6205.7|6180.9|0
1643686200000|2022-02-01 03:30:00|6207.1|6182.3|6233|6208.2|6238.4|6213.4|6207.1|6182.3|0
1643686500000|2022-02-01 03:35:00|6234.3|6209.5|6231.2|6206.4|6240.8|6215.8|6229.1|6204.3|0
1643686800000|2022-02-01 03:40:00|6228.5|6203.7|6231.2|6206.4|6231.2|6206.4|6228.4|6203.6|0
1643687100000|2022-02-01 03:45:00|6231.4|6206.6|6240|6215|6244.4|6219.4|6231.4|6206.6|0
1643687400000|2022-02-01 03:50:00|6239.4|6214.4|6244|6219|6244.9|6219.9|6239.4|6214.4|0
1643687700000|2022-02-01 03:55:00|6243|6218|6239.4|6214.4|6244.6|6219.6|6236.8|6212|0
1643688000000|2022-02-01 04:00:00|6240|6215|6232.8|6208|6240|6215|6229.8|6205|0
1643688300000|2022-02-01 04:05:00|6234.3|6209.5|6220.4|6195.6|6234.3|6209.5|6220.4|6195.6|0
1643688600000|2022-02-01 04:10:00|6215.9|6191.1|6217.4|6192.6|6218.5|6193.7|6214.7|6189.9|0
1643688900000|2022-02-01 04:15:00|6217.5|6192.7|6221.4|6196.6|6224.2|6199.4|6215|6190.2|0
1643689200000|2022-02-01 04:20:00|6219.9|6195.1|6215.8|6191|6222.8|6198|6215.8|6191|0
1643689500000|2022-02-01 04:25:00|6216.6|6191.8|6216.9|6192.1|6216.9|6192.1|6213.9|6189.1|0
1643689800000|2022-02-01 04:30:00|6216.1|6191.3|6215|6190.2|6218|6193.2|6213.7|6188.9|0
1643690100000|2022-02-01 04:35:00|6214.4|6189.6|6212.3|6187.5|6215.4|6190.6|6211.7|6186.9|0
1643690400000|2022-02-01 04:40:00|6212.5|6187.7|6208.4|6183.6|6212.5|6187.7|6207.3|6182.5|0
1643690700000|2022-02-01 04:45:00|6208.9|6184.1|6203.8|6179|6210.6|6185.8|6203.5|6178.7|0
1643691000000|2022-02-01 04:50:00|6204.8|6180|6199.9|6175.1|6204.8|6180|6199.4|6174.6|0
1643691300000|2022-02-01 04:55:00|6200.9|6176.1|6202.4|6177.6|6202.6|6177.8|6198.3|6173.5|0
1643757000000|2022-02-01 23:10:00|6234|6209.2|6239.4|6214.4|6249.8|6224.8|6233.2|6208.4|0
1643757300000|2022-02-01 23:15:00|6238|6213|6235.9|6211.1|6251.3|6226.3|6235.9|6211.1|0
1643757600000|2022-02-01 23:20:00|6232.6|6207.8|6227.4|6202.6|6232.6|6207.8|6227.4|6202.6|0
1643757900000|2022-02-01 23:25:00|6229.4|6204.6|6228.8|6204|6236|6211.2|6227.4|6202.6|0
1643758200000|2022-02-01 23:30:00|6230.6|6205.8|6235.7|6210.9|6238.2|6213.2|6230.6|6205.8|0
1643758500000|2022-02-01 23:35:00|6235.4|6210.6|6242.5|6217.5|6242.5|6217.5|6234.2|6209.4|0
1643758800000|2022-02-01 23:40:00|6238.8|6213.8|6235.2|6210.4|6238.8|6213.8|6233.8|6209|0
1643759100000|2022-02-01 23:45:00|6235.1|6210.3|6230.2|6205.4|6235.4|6210.6|6229.5|6204.7|0
1643759400000|2022-02-01 23:50:00|6227.8|6203|6227.2|6202.4|6228.6|6203.8|6226.4|6201.6|0
1643759700000|2022-02-01 23:55:00|6226.9|6202.1|6233.6|6208.8|6233.6|6208.8|6224.1|6199.3|0
1643760000000|2022-02-02 00:00:00|6232.9|6208.1|6236.5|6211.7|6238.5|6213.5|6228.7|6203.9|0
1643760300000|2022-02-02 00:05:00|6236.2|6211.4|6237|6212.2|6238.8|6213.8|6235.2|6210.4|0
1643760600000|2022-02-02 00:10:00|6237.6|6212.6|6244.5|6219.5|6244.5|6219.5|6237.3|6212.5|0
1643760900000|2022-02-02 00:15:00|6244.7|6219.7|6246|6221|6246|6221|6242.6|6217.6|0
1643761200000|2022-02-02 00:20:00|6247.6|6222.6|6249.2|6224.2|6253|6228|6246.4|6221.4|0
1643761500000|2022-02-02 00:25:00|6247.5|6222.5|6248.4|6223.4|6248.7|6223.7|6245.9|6220.9|0
1643761800000|2022-02-02 00:30:00|6245.3|6220.3|6245.4|6220.4|6248.8|6223.8|6245.2|6220.2|0
1643762100000|2022-02-02 00:35:00|6247.4|6222.4|6244.5|6219.5|6248.1|6223.1|6244.3|6219.3|0
1643762400000|2022-02-02 00:40:00|6246.4|6221.4|6236.3|6211.5|6246.4|6221.4|6236.3|6211.5|0
1643762700000|2022-02-02 00:45:00|6239.8|6214.8|6243|6218|6245.1|6220.1|6239.8|6214.8|0
1643763000000|2022-02-02 00:50:00|6240.8|6215.8|6240|6215|6241.3|6216.3|6235.8|6211|0
1643763300000|2022-02-02 00:55:00|6239.2|6214.2|6242.5|6217.5|6242.5|6217.5|6236.9|6212.1|0
1643763600000|2022-02-02 01:00:00|6244.3|6219.3|6256.8|6231.8|6256.8|6231.8|6244.3|6219.3|0
1643763900000|2022-02-02 01:05:00|6256.5|6231.5|6263.5|6238.5|6263.5|6238.5|6256.5|6231.5|0
1643764200000|2022-02-02 01:10:00|6264.3|6239.3|6260.9|6235.9|6264.3|6239.3|6259.8|6234.8|0
1643764500000|2022-02-02 01:15:00|6261|6236|6256.2|6231.2|6261|6236|6255.3|6230.3|0
1643764800000|2022-02-02 01:20:00|6252.8|6227.8|6253.2|6228.2|6259.8|6234.8|6252.8|6227.8|0
1643765100000|2022-02-02 01:25:00|6253.3|6228.3|6246.5|6221.5|6253.3|6228.3|6246.4|6221.4|0
1643765400000|2022-02-02 01:30:00|6245.5|6220.5|6249.8|6224.8|6249.8|6224.8|6245.3|6220.3|0
1643765700000|2022-02-02 01:35:00|6249.4|6224.4|6246.2|6221.2|6251.1|6226.1|6246.2|6221.2|0
1643766000000|2022-02-02 01:40:00|6245.2|6220.2|6243.5|6218.5|6245.3|6220.3|6243.5|6218.5|0
1643766300000|2022-02-02 01:45:00|6246.2|6221.2|6250.5|6225.5|6251|6226|6246.2|6221.2|0
1643766600000|2022-02-02 01:50:00|6251.3|6226.3|6245.4|6220.4|6251.3|6226.3|6245.4|6220.4|0
1643766900000|2022-02-02 01:55:00|6244.5|6219.5|6247.5|6222.5|6247.5|6222.5|6242.8|6217.8|0
1643767200000|2022-02-02 02:00:00|6246.9|6221.9|6243.4|6218.4|6247|6222|6242.2|6217.2|0
1643767500000|2022-02-02 02:05:00|6244.8|6219.8|6244.4|6219.4|6248.8|6223.8|6244.4|6219.4|0
1643767800000|2022-02-02 02:10:00|6240.5|6215.5|6244.8|6219.8|6245.8|6220.8|6240.3|6215.3|0
1643768100000|2022-02-02 02:15:00|6246.9|6221.9|6246.9|6221.9|6248.1|6223.1|6246.7|6221.7|0
1643768400000|2022-02-02 02:20:00|6250.8|6225.8|6247.4|6222.4|6250.8|6225.8|6247|6222|0
1643768700000|2022-02-02 02:25:00|6244.4|6219.4|6248.2|6223.2|6249.1|6224.1|6244.3|6219.3|0
1643769000000|2022-02-02 02:30:00|6248.9|6223.9|6252.1|6227.1|6253.8|6228.8|6248.4|6223.4|0
1643769300000|2022-02-02 02:35:00|6252.2|6227.2|6256.9|6231.9|6256.9|6231.9|6252|6227|0
1643769600000|2022-02-02 02:40:00|6256.5|6231.5|6254.4|6229.4|6257|6232|6253|6228|0
1643769900000|2022-02-02 02:45:00|6256.2|6231.2|6255.5|6230.5|6258.4|6233.4|6255.5|6230.5|0
1643770200000|2022-02-02 02:50:00|6255.1|6230.1|6251.9|6226.9|6255.1|6230.1|6249.5|6224.5|0
1643770500000|2022-02-02 02:55:00|6252.6|6227.6|6253.8|6228.8|6255.5|6230.5|6252|6227|0
1643770800000|2022-02-02 03:00:00|6253.1|6228.1|6249.9|6224.9|6253.1|6228.1|6249.3|6224.3|0
1643771100000|2022-02-02 03:05:00|6248.7|6223.7|6250.6|6225.6|6251.8|6226.8|6248.7|6223.7|0
1643771400000|2022-02-02 03:10:00|6251.5|6226.5|6250.5|6225.5|6252|6227|6249.1|6224.1|0
1643771700000|2022-02-02 03:15:00|6250.4|6225.4|6252.7|6227.7|6253.1|6228.1|6250.4|6225.4|0
1643772000000|2022-02-02 03:20:00|6253.7|6228.7|6257.2|6232.2|6257.2|6232.2|6253.7|6228.7|0
1643772300000|2022-02-02 03:25:00|6258.5|6233.5|6265.9|6240.9|6266.3|6241.3|6258.5|6233.5|0
1643772600000|2022-02-02 03:30:00|6268.3|6243.3|6267.3|6242.3|6271.7|6246.7|6267.3|6242.3|0
1643772900000|2022-02-02 03:35:00|6268|6243|6275|6250|6275.3|6250.3|6268|6243|0
1643773200000|2022-02-02 03:40:00|6275.4|6250.4|6270.3|6245.3|6275.9|6250.9|6270.3|6245.3|0
1643773500000|2022-02-02 03:45:00|6267.8|6242.8|6260.9|6235.9|6267.8|6242.8|6260.9|6235.9|0
1643773800000|2022-02-02 03:50:00|6261.2|6236.2|6265.6|6240.6|6265.7|6240.7|6261.2|6236.2|0
1643774100000|2022-02-02 03:55:00|6265.5|6240.5|6264.8|6239.8|6265.5|6240.5|6260.3|6235.3|0
1643774400000|2022-02-02 04:00:00|6264.2|6239.2|6266.3|6241.3|6266.6|6241.6|6264.2|6239.2|0
1643774700000|2022-02-02 04:05:00|6267|6242|6267.5|6242.5|6268.4|6243.4|6266.7|6241.7|0
1643775000000|2022-02-02 04:10:00|6268|6243|6268.6|6243.6|6271.1|6246.1|6268|6243|0
1643775300000|2022-02-02 04:15:00|6268.8|6243.8|6272.2|6247.2|6272.2|6247.2|6268.8|6243.8|0
1643775600000|2022-02-02 04:20:00|6271.9|6246.9|6268.3|6243.3|6271.9|6246.9|6266.7|6241.7|0
1643775900000|2022-02-02 04:25:00|6268.7|6243.7|6267.2|6242.2|6269.9|6244.9|6266.2|6241.2|0
1643776200000|2022-02-02 04:30:00|6268.3|6243.3|6267|6242|6268.3|6243.3|6265.7|6240.7|0
1643776500000|2022-02-02 04:35:00|6266.1|6241.1|6260.4|6235.4|6267.2|6242.2|6260.4|6235.4|0
1643776800000|2022-02-02 04:40:00|6260.1|6235.1|6262.6|6237.6|6263.3|6238.3|6260.1|6235.1|0
1643777100000|2022-02-02 04:45:00|6262|6237|6260.4|6235.4|6263.5|6238.5|6259.8|6234.8|0
1643777400000|2022-02-02 04:50:00|6262.9|6237.9|6258.5|6233.5|6263.5|6238.5|6258.5|6233.5|0
1643777700000|2022-02-02 04:55:00|6260.9|6235.9|6259.8|6234.8|6260.9|6235.9|6258.3|6233.3|0
1643843400000|2022-02-02 23:10:00|6207.4|6182.6|6202.8|6178|6209.5|6184.7|6194.6|6169.8|0
1643843700000|2022-02-02 23:15:00|6204.8|6180|6255.8|6230.8|6255.8|6230.8|6204.8|6180|0
1643844000000|2022-02-02 23:20:00|6257.3|6232.3|6284.2|6259.2|6284.2|6259.2|6257.3|6232.3|0
1643844300000|2022-02-02 23:25:00|6288.3|6263.1|6255.6|6230.6|6288.3|6263.1|6255.6|6230.6|0
1643844600000|2022-02-02 23:30:00|6254|6229|6246.1|6221.1|6257.9|6232.9|6246.1|6221.1|0
1643844900000|2022-02-02 23:35:00|6246.2|6221.2|6255.2|6230.2|6255.2|6230.2|6238.6|6213.6|0
1643845200000|2022-02-02 23:40:00|6253.2|6228.2|6254.7|6229.7|6256.3|6231.3|6251.9|6226.9|0
1643845500000|2022-02-02 23:45:00|6253.7|6228.7|6253.2|6228.2|6255.1|6230.1|6251.4|6226.4|0
1643845800000|2022-02-02 23:50:00|6250.7|6225.7|6240.9|6215.9|6250.7|6225.7|6235.3|6210.5|0
1643846100000|2022-02-02 23:55:00|6238.6|6213.6|6233.8|6209|6238.6|6213.6|6230|6205.2|0
1643846400000|2022-02-03 00:00:00|6232.2|6207.4|6236.7|6211.9|6236.7|6211.9|6225.7|6200.9|0
1643846700000|2022-02-03 00:05:00|6238.9|6213.9|6237.3|6212.5|6242|6217|6232.4|6207.6|0
1643847000000|2022-02-03 00:10:00|6239.4|6214.4|6252.7|6227.7|6252.7|6227.7|6239.4|6214.4|0
1643847300000|2022-02-03 00:15:00|6254.1|6229.1|6259.8|6234.8|6260.4|6235.4|6254.1|6229.1|0
1643847600000|2022-02-03 00:20:00|6260|6235|6252.9|6227.9|6260|6235|6248.8|6223.8|0
1643847900000|2022-02-03 00:25:00|6253.4|6228.4|6260.7|6235.7|6261.7|6236.7|6253.4|6228.4|0
1643848200000|2022-02-03 00:30:00|6261.4|6236.4|6257.9|6232.9|6264.1|6239.1|6257.9|6232.9|0
1643848500000|2022-02-03 00:35:00|6258.1|6233.1|6261.4|6236.4|6262.2|6237.2|6255.2|6230.2|0
1643848800000|2022-02-03 00:40:00|6262.1|6237.1|6256.1|6231.1|6262.1|6237.1|6256.1|6231.1|0
1643849100000|2022-02-03 00:45:00|6254.3|6229.3|6247|6222|6254.3|6229.3|6245.2|6220.2|0
1643849400000|2022-02-03 00:50:00|6245.6|6220.6|6244.6|6219.6|6246.8|6221.8|6243.1|6218.1|0
1643849700000|2022-02-03 00:55:00|6244.9|6219.9|6253.3|6228.3|6253.3|6228.3|6244.1|6219.1|0
1643850000000|2022-02-03 01:00:00|6254.5|6229.5|6250.6|6225.6|6258.8|6233.8|6250.6|6225.6|0
1643850300000|2022-02-03 01:05:00|6252.1|6227.1|6240.3|6215.3|6252.1|6227.1|6238.5|6213.5|0
1643850600000|2022-02-03 01:10:00|6240.1|6215.1|6238.9|6213.9|6241.9|6216.9|6235|6210.2|0
1643850900000|2022-02-03 01:15:00|6239.6|6214.6|6232.9|6208.1|6240.4|6215.4|6232.9|6208.1|0
1643851200000|2022-02-03 01:20:00|6233.4|6208.6|6238.9|6213.9|6239.2|6214.2|6233|6208.2|0
1643851500000|2022-02-03 01:25:00|6239.8|6214.8|6242.8|6217.8|6242.8|6217.8|6239|6214|0
1643851800000|2022-02-03 01:30:00|6243.6|6218.6|6238.6|6213.6|6243.6|6218.6|6237.8|6212.8|0
1643852100000|2022-02-03 01:35:00|6238.1|6213.1|6242.8|6217.8|6243.9|6218.9|6236.7|6211.9|0
1643852400000|2022-02-03 01:40:00|6243.5|6218.5|6249.3|6224.3|6249.3|6224.3|6241.6|6216.6|0
1643852700000|2022-02-03 01:45:00|6248.5|6223.5|6238.4|6213.4|6248.5|6223.5|6238.4|6213.4|0
1643853000000|2022-02-03 01:50:00|6235.6|6210.8|6235.7|6210.9|6235.8|6211|6229.8|6205|0
1643853300000|2022-02-03 01:55:00|6233.7|6208.9|6234.4|6209.6|6235.6|6210.8|6231.2|6206.4|0
1643853600000|2022-02-03 02:00:00|6235|6210.2|6235.6|6210.8|6237.5|6212.6|6233.4|6208.6|0
1643853900000|2022-02-03 02:05:00|6238.2|6213.2|6230.5|6205.7|6238.2|6213.2|6230.5|6205.7|0
1643854200000|2022-02-03 02:10:00|6229.5|6204.7|6226.1|6201.3|6231.4|6206.6|6226.1|6201.3|0
1643854500000|2022-02-03 02:15:00|6227.6|6202.8|6233.8|6209|6233.8|6209|6227.6|6202.8|0
1643854800000|2022-02-03 02:20:00|6234.6|6209.8|6236.7|6211.9|6236.7|6211.9|6234.3|6209.5|0
1643855100000|2022-02-03 02:25:00|6235.8|6211|6239.7|6214.7|6242.2|6217.2|6233.4|6208.6|0
1643855400000|2022-02-03 02:30:00|6240.4|6215.4|6235.2|6210.4|6240.4|6215.4|6234.3|6209.5|0
1643855700000|2022-02-03 02:35:00|6233.4|6208.6|6230.9|6206.1|6233.4|6208.6|6230|6205.2|0
1643856000000|2022-02-03 02:40:00|6230.1|6205.3|6229|6204.2|6231.5|6206.7|6229|6204.2|0
1643856300000|2022-02-03 02:45:00|6228|6203.2|6232.9|6208.1|6233.5|6208.7|6228|6203.2|0
1643856600000|2022-02-03 02:50:00|6232.4|6207.6|6237.3|6212.5|6238.7|6213.7|6232.4|6207.6|0
1643856900000|2022-02-03 02:55:00|6239.2|6214.2|6242.4|6217.4|6242.4|6217.4|6238.9|6213.9|0
1643857200000|2022-02-03 03:00:00|6242.5|6217.5|6244.2|6219.2|6244.7|6219.7|6242.5|6217.5|0
1643857500000|2022-02-03 03:05:00|6244.3|6219.3|6243.2|6218.2|6247.2|6222.2|6243.2|6218.2|0
1643857800000|2022-02-03 03:10:00|6245|6220|6241.7|6216.7|6246.1|6221.1|6241.7|6216.7|0
1643858100000|2022-02-03 03:15:00|6241.8|6216.8|6241.4|6216.4|6243.1|6218.1|6239.9|6214.9|0
1643858400000|2022-02-03 03:20:00|6242.2|6217.2|6240.9|6215.9|6243.1|6218.1|6240.9|6215.9|0
1643858700000|2022-02-03 03:25:00|6239.4|6214.4|6240|6215|6241.4|6216.4|6238.7|6213.7|0
1643859000000|2022-02-03 03:30:00|6239.3|6214.3|6239.4|6214.4|6241.3|6216.3|6237.2|6212.4|0
1643859300000|2022-02-03 03:35:00|6239.3|6214.3|6234.3|6209.5|6239.3|6214.3|6234.3|6209.5|0
1643859600000|2022-02-03 03:40:00|6233.5|6208.7|6230.2|6205.4|6233.5|6208.7|6229.7|6204.9|0
1643859900000|2022-02-03 03:45:00|6229.9|6205.1|6229.5|6204.7|6230.6|6205.8|6228|6203.2|0
1643860200000|2022-02-03 03:50:00|6230.7|6205.9|6230.4|6205.6|6231|6206.2|6228.5|6203.7|0
1643860500000|2022-02-03 03:55:00|6229.9|6205.1|6239.8|6214.8|6239.9|6214.9|6229.8|6205|0
1643860800000|2022-02-03 04:00:00|6240.8|6215.8|6234.4|6209.6|6240.8|6215.8|6234.4|6209.6|0
1643861100000|2022-02-03 04:05:00|6233.5|6208.7|6242.3|6217.3|6242.5|6217.5|6233.5|6208.7|0
1643861400000|2022-02-03 04:10:00|6241.7|6216.7|6243.8|6218.8|6243.8|6218.8|6239.2|6214.2|0
1643861700000|2022-02-03 04:15:00|6243.3|6218.3|6243.1|6218.1|6247|6222|6242.8|6217.8|0
1643862000000|2022-02-03 04:20:00|6240.6|6215.6|6239.3|6214.3|6241.8|6216.8|6238.7|6213.7|0
1643862300000|2022-02-03 04:25:00|6238.4|6213.4|6238.4|6213.4|6239.7|6214.7|6237.8|6212.8|0
1643862600000|2022-02-03 04:30:00|6238|6213|6239.9|6214.9|6240.1|6215.1|6235.2|6210.4|0
1643862900000|2022-02-03 04:35:00|6239.8|6214.8|6237.7|6212.7|6240.1|6215.1|6237.2|6212.4|0
1643863200000|2022-02-03 04:40:00|6240.1|6215.1|6239.6|6214.6|6242.6|6217.6|6239.6|6214.6|0
1643863500000|2022-02-03 04:45:00|6239.4|6214.4|6242.6|6217.6|6243.2|6218.2|6239.4|6214.4|0
1643863800000|2022-02-03 04:50:00|6242.8|6217.8|6244.3|6219.3|6244.3|6219.3|6242.3|6217.3|0
1643864100000|2022-02-03 04:55:00|6245|6220|6243.7|6218.7|6245|6220|6241.9|6216.9|0
1643929800000|2022-02-03 23:10:00|6228.4|6203.6|6261.1|6236.1|6261.1|6236.1|6228.4|6203.6|0
1643930100000|2022-02-03 23:15:00|6264.3|6239.3|6278|6253|6278|6253|6261.5|6236.5|0
1643930400000|2022-02-03 23:20:00|6278.9|6253.9|6277.3|6252.3|6284.4|6259.4|6274.5|6249.5|0
1643930700000|2022-02-03 23:25:00|6278.7|6253.7|6267.5|6242.5|6278.7|6253.7|6267.5|6242.5|0
1643931000000|2022-02-03 23:30:00|6267.3|6242.3|6264|6239|6274.2|6249.2|6264|6239|0
1643931300000|2022-02-03 23:35:00|6264.5|6239.5|6269.5|6244.5|6269.5|6244.5|6257.9|6232.9|0
1643931600000|2022-02-03 23:40:00|6269.8|6244.8|6280.2|6255.2|6280.2|6255.2|6269.8|6244.8|0
1643931900000|2022-02-03 23:45:00|6279.7|6254.7|6267.8|6242.8|6279.7|6254.7|6267.8|6242.8|0
1643932200000|2022-02-03 23:50:00|6267.6|6242.6|6275.9|6250.9|6278.7|6253.7|6264.2|6239.2|0
1643932500000|2022-02-03 23:55:00|6276.7|6251.7|6272.1|6247.1|6277.1|6252.1|6271.7|6246.7|0
1643932800000|2022-02-04 00:00:00|6271.1|6246.1|6260.9|6235.9|6271.1|6246.1|6259|6234|0
1643933100000|2022-02-04 00:05:00|6262.5|6237.5|6270.4|6245.4|6270.4|6245.4|6261.1|6236.1|0
1643933400000|2022-02-04 00:10:00|6274.1|6249.1|6282|6257|6282.2|6257.2|6273.8|6248.8|0
1643933700000|2022-02-04 00:15:00|6281.5|6256.5|6276.3|6251.3|6281.5|6256.5|6275.8|6250.8|0
1643934000000|2022-02-04 00:20:00|6280.1|6255.1|6280.8|6255.8|6281.7|6256.7|6278.5|6253.5|0
1643934300000|2022-02-04 00:25:00|6280.1|6255.1|6284.1|6259.1|6285.6|6260.6|6280|6255|0
1643934600000|2022-02-04 00:30:00|6283.3|6258.3|6277.5|6252.5|6284|6259|6275.3|6250.3|0
1643934900000|2022-02-04 00:35:00|6276.2|6251.2|6270.6|6245.6|6277.3|6252.3|6270.2|6245.2|0
1643935200000|2022-02-04 00:40:00|6272.6|6247.6|6274.8|6249.8|6275.8|6250.8|6271.8|6246.8|0
1643935500000|2022-02-04 00:45:00|6277.3|6252.3|6277.5|6252.5|6280|6255|6275.7|6250.7|0
1643935800000|2022-02-04 00:50:00|6278.8|6253.8|6271.3|6246.3|6278.8|6253.8|6271|6246|0
1643936100000|2022-02-04 00:55:00|6272.1|6247.1|6269.6|6244.6|6272.2|6247.2|6267.2|6242.2|0
1643936400000|2022-02-04 01:00:00|6269.2|6244.2|6257|6232|6269.2|6244.2|6257|6232|0
1643936700000|2022-02-04 01:05:00|6255.7|6230.7|6245.4|6220.4|6255.7|6230.7|6245.3|6220.3|0
1643937000000|2022-02-04 01:10:00|6247.5|6222.5|6250.7|6225.7|6250.7|6225.7|6245.8|6220.8|0
1643937300000|2022-02-04 01:15:00|6251.2|6226.2|6247|6222|6251.2|6226.2|6245.6|6220.6|0
1643937600000|2022-02-04 01:20:00|6248.5|6223.5|6248|6223|6248.5|6223.5|6244.3|6219.3|0
1643937900000|2022-02-04 01:25:00|6246.7|6221.7|6245.4|6220.4|6248.2|6223.2|6244.5|6219.5|0
1643938200000|2022-02-04 01:30:00|6245.3|6220.3|6241.7|6216.7|6249.5|6224.5|6241.7|6216.7|0
1643938500000|2022-02-04 01:35:00|6243.2|6218.2|6233.2|6208.4|6246.5|6221.5|6233.2|6208.4|0
1643938800000|2022-02-04 01:40:00|6232.7|6207.9|6236.1|6211.3|6237.9|6212.9|6232.6|6207.8|0
1643939100000|2022-02-04 01:45:00|6234.8|6210|6237.9|6212.9|6237.9|6212.9|6233.1|6208.3|0
1643939400000|2022-02-04 01:50:00|6236.9|6212.1|6245.4|6220.4|6245.4|6220.4|6236.6|6211.8|0
1643939700000|2022-02-04 01:55:00|6244.7|6219.7|6243.5|6218.5|6244.7|6219.7|6239.3|6214.3|0
1643940000000|2022-02-04 02:00:00|6245.1|6220.1|6240.3|6215.3|6245.2|6220.2|6240.3|6215.3|0
1643940300000|2022-02-04 02:05:00|6241.2|6216.2|6244.5|6219.5|6245.3|6220.3|6241.2|6216.2|0
1643940600000|2022-02-04 02:10:00|6243.3|6218.3|6248|6223|6248.5|6223.5|6243.3|6218.3|0
1643940900000|2022-02-04 02:15:00|6248.9|6223.9|6254.7|6229.7|6254.7|6229.7|6247.1|6222.1|0
1643941200000|2022-02-04 02:20:00|6253.6|6228.6|6254.3|6229.3|6257.8|6232.8|6252.9|6227.9|0
1643941500000|2022-02-04 02:25:00|6254.6|6229.6|6251.5|6226.5|6254.6|6229.6|6251.5|6226.5|0
1643941800000|2022-02-04 02:30:00|6251.3|6226.3|6251.7|6226.7|6253.2|6228.2|6249.7|6224.7|0
1643942100000|2022-02-04 02:35:00|6252.4|6227.4|6246.7|6221.7|6253.2|6228.2|6245.5|6220.5|0
1643942400000|2022-02-04 02:40:00|6248.2|6223.2|6245|6220|6248.2|6223.2|6243.8|6218.8|0
1643942700000|2022-02-04 02:45:00|6242|6217|6242|6217|6242|6217|6239.5|6214.5|0
1643943000000|2022-02-04 02:50:00|6241.5|6216.5|6243|6218|6243.7|6218.7|6241|6216|0
1643943300000|2022-02-04 02:55:00|6243.5|6218.5|6238.7|6213.7|6244.7|6219.7|6238.7|6213.7|0
1643943600000|2022-02-04 03:00:00|6239.8|6214.8|6240|6215|6241.9|6216.9|6239.6|6214.6|0
1643943900000|2022-02-04 03:05:00|6239.9|6214.9|6241.4|6216.4|6241.6|6216.6|6239.9|6214.9|0
1643944200000|2022-02-04 03:10:00|6240.4|6215.4|6245.5|6220.5|6245.5|6220.5|6240.4|6215.4|0
1643944500000|2022-02-04 03:15:00|6246.1|6221.1|6246.4|6221.4|6247.7|6222.7|6245.2|6220.2|0
1643944800000|2022-02-04 03:20:00|6246.8|6221.8|6246.9|6221.9|6247.2|6222.2|6245.9|6220.9|0
1643945100000|2022-02-04 03:25:00|6247.2|6222.2|6247.9|6222.9|6247.9|6222.9|6244.4|6219.4|0
1643945400000|2022-02-04 03:30:00|6249.9|6224.9|6245.6|6220.6|6251|6226|6244.8|6219.8|0
1643945700000|2022-02-04 03:35:00|6246.6|6221.6|6251.3|6226.3|6251.3|6226.3|6246|6221|0
1643946000000|2022-02-04 03:40:00|6250.9|6225.9|6251.8|6226.8|6253.2|6228.2|6250|6225|0
1643946300000|2022-02-04 03:45:00|6251.5|6226.5|6254.8|6229.8|6254.8|6229.8|6251.5|6226.5|0
1643946600000|2022-02-04 03:50:00|6255.6|6230.6|6258|6233|6258|6233|6255.6|6230.6|0
1643946900000|2022-02-04 03:55:00|6257.6|6232.6|6260.9|6235.9|6261.9|6236.9|6257.3|6232.3|0
1643947200000|2022-02-04 04:00:00|6261.3|6236.3|6263.1|6238.1|6264.1|6239.1|6261.3|6236.3|0
1643947500000|2022-02-04 04:05:00|6264.1|6239.1|6265|6240|6265.7|6240.7|6264.1|6239.1|0
1643947800000|2022-02-04 04:10:00|6265.2|6240.2|6263|6238|6268.4|6243.4|6262.5|6237.5|0
1643948100000|2022-02-04 04:15:00|6263.6|6238.6|6265.7|6240.7|6266.5|6241.5|6262.5|6237.5|0
1643948400000|2022-02-04 04:20:00|6263.7|6238.7|6263.5|6238.5|6265|6240|6262.2|6237.2|0
1643948700000|2022-02-04 04:25:00|6264.2|6239.2|6265.3|6240.3|6266.3|6241.3|6264.1|6239.1|0
1643949000000|2022-02-04 04:30:00|6263.9|6238.9|6264.2|6239.2|6266.6|6241.6|6263.6|6238.6|0
1643949300000|2022-02-04 04:35:00|6264.3|6239.3|6262.3|6237.3|6264.3|6239.3|6260.7|6235.7|0
1643949600000|2022-02-04 04:40:00|6260.9|6235.9|6262.7|6237.7|6263.4|6238.4|6260.6|6235.6|0
1643949900000|2022-02-04 04:45:00|6263.8|6238.8|6273.9|6248.9|6273.9|6248.9|6263.8|6238.8|0
1643950200000|2022-02-04 04:50:00|6275.2|6250.2|6271.4|6246.4|6275.2|6250.2|6269.3|6244.3|0
1643950500000|2022-02-04 04:55:00|6272.1|6247.1|6273.3|6248.3|6276|6251|6271.8|6246.8|0
1644189000000|2022-02-06 23:10:00|6212.6|6187.8|6193.9|6169.1|6212.6|6187.8|6193.9|6169.1|0
1644189300000|2022-02-06 23:15:00|6192.6|6167.8|6175.5|6150.9|6196|6171.2|6172|6147.4|0
1644189600000|2022-02-06 23:20:00|6179|6154.4|6182.8|6158.2|6192.3|6167.5|6179|6154.4|0
1644189900000|2022-02-06 23:25:00|6186.1|6161.5|6195.3|6170.5|6195.3|6170.5|6185.3|6160.7|0
1644190200000|2022-02-06 23:30:00|6194.4|6169.6|6206.3|6181.5|6207.1|6182.3|6194.4|6169.6|0
1644190500000|2022-02-06 23:35:00|6205.9|6181.1|6212.1|6187.3|6216.5|6191.7|6202.2|6177.4|0
1644190800000|2022-02-06 23:40:00|6213.8|6189|6213.9|6189.1|6216|6191.2|6210.8|6186|0
1644191100000|2022-02-06 23:45:00|6214.3|6189.5|6216.9|6192.1|6219.4|6194.6|6212.9|6188.1|0
1644191400000|2022-02-06 23:50:00|6217.4|6192.6|6231.9|6207.1|6231.9|6207.1|6217.4|6192.6|0
1644191700000|2022-02-06 23:55:00|6233|6208.2|6230.4|6205.6|6233|6208.2|6227.4|6202.6|0
1644192000000|2022-02-07 00:00:00|6232.1|6207.3|6217.7|6192.9|6232.6|6207.8|6217.1|6192.3|0
1644192300000|2022-02-07 00:05:00|6212.7|6187.9|6211|6186.2|6212.7|6187.9|6206|6181.2|0
1644192600000|2022-02-07 00:10:00|6205.9|6181.1|6194.5|6169.7|6205.9|6181.1|6191.8|6167|0
1644192900000|2022-02-07 00:15:00|6193.1|6168.3|6193.3|6168.5|6193.3|6168.5|6188.2|6163.4|0
1644193200000|2022-02-07 00:20:00|6196.1|6171.3|6205.3|6180.5|6205.3|6180.5|6196.1|6171.3|0
1644193500000|2022-02-07 00:25:00|6205.1|6180.3|6211.5|6186.7|6212.4|6187.6|6205.1|6180.3|0
1644193800000|2022-02-07 00:30:00|6210.5|6185.7|6223.5|6198.7|6223.5|6198.7|6210.5|6185.7|0
1644194100000|2022-02-07 00:35:00|6227|6202.2|6216.8|6192|6227.6|6202.8|6216.8|6192|0
1644194400000|2022-02-07 00:40:00|6219|6194.2|6226.1|6201.3|6226.1|6201.3|6218.8|6194|0
1644194700000|2022-02-07 00:45:00|6228|6203.2|6226.6|6201.8|6228|6203.2|6222.7|6197.9|0
1644195000000|2022-02-07 00:50:00|6226.8|6202|6230.9|6206.1|6233.2|6208.4|6226.8|6202|0
1644195300000|2022-02-07 00:55:00|6232.7|6207.9|6241.8|6216.8|6243.1|6218.1|6232.7|6207.9|0
1644195600000|2022-02-07 01:00:00|6242.4|6217.4|6234.1|6209.3|6242.4|6217.4|6229.9|6205.1|0
1644195900000|2022-02-07 01:05:00|6236.3|6211.5|6229.1|6204.3|6236.8|6212|6227.2|6202.4|0
1644196200000|2022-02-07 01:10:00|6229.9|6205.1|6241|6216|6241|6216|6229.9|6205.1|0
1644196500000|2022-02-07 01:15:00|6243.2|6218.2|6249.4|6224.4|6249.4|6224.4|6241.1|6216.1|0
1644196800000|2022-02-07 01:20:00|6248.4|6223.4|6255.7|6230.7|6255.7|6230.7|6248.4|6223.4|0
1644197100000|2022-02-07 01:25:00|6253.9|6228.9|6252.8|6227.8|6257.4|6232.4|6252.8|6227.8|0
1644197400000|2022-02-07 01:30:00|6250.4|6225.4|6255.2|6230.2|6255.2|6230.2|6248.3|6223.3|0
1644197700000|2022-02-07 01:35:00|6259.2|6234.2|6260.1|6235.1|6263.4|6238.4|6255.3|6230.3|0
1644198000000|2022-02-07 01:40:00|6259.9|6234.9|6259.1|6234.1|6263.2|6238.2|6258|6233|0
1644198300000|2022-02-07 01:45:00|6257.6|6232.6|6256.4|6231.4|6259.7|6234.7|6255.3|6230.3|0
1644198600000|2022-02-07 01:50:00|6254.4|6229.4|6258.1|6233.1|6259.2|6234.2|6254.4|6229.4|0
1644198900000|2022-02-07 01:55:00|6257.5|6232.5|6253.8|6228.8|6257.9|6232.9|6250.3|6225.3|0
1644199200000|2022-02-07 02:00:00|6254.9|6229.9|6263.5|6238.5|6263.5|6238.5|6254.7|6229.7|0
1644199500000|2022-02-07 02:05:00|6264.7|6239.7|6267|6242|6267|6242|6262.1|6237.1|0
1644199800000|2022-02-07 02:10:00|6266.4|6241.4|6267|6242|6267|6242|6263.7|6238.7|0
1644200100000|2022-02-07 02:15:00|6270.9|6245.9|6266.3|6241.3|6272.5|6247.5|6266.3|6241.3|0
1644200400000|2022-02-07 02:20:00|6265.8|6240.8|6264.9|6239.9|6267.1|6242.1|6260.3|6235.3|0
1644200700000|2022-02-07 02:25:00|6263.7|6238.7|6260.5|6235.5|6266.1|6241.1|6260.5|6235.5|0
1644201000000|2022-02-07 02:30:00|6261.2|6236.2|6252.1|6227.1|6261.2|6236.2|6252.1|6227.1|0
1644201300000|2022-02-07 02:35:00|6253.1|6228.1|6252.6|6227.6|6253.7|6228.7|6251.2|6226.2|0
1644201600000|2022-02-07 02:40:00|6253.7|6228.7|6254.3|6229.3|6257|6232|6253.7|6228.7|0
1644201900000|2022-02-07 02:45:00|6251.8|6226.8|6244|6219|6251.8|6226.8|6244|6219|0
1644202200000|2022-02-07 02:50:00|6242.1|6217.1|6245.3|6220.3|6246.6|6221.6|6241|6216|0
1644202500000|2022-02-07 02:55:00|6242.3|6217.3|6245.6|6220.6|6245.6|6220.6|6242.3|6217.3|0
1644202800000|2022-02-07 03:00:00|6245.9|6220.9|6249.5|6224.5|6251.2|6226.2|6244.9|6219.9|0
1644203100000|2022-02-07 03:05:00|6249.9|6224.9|6259.6|6234.6|6259.6|6234.6|6249.9|6224.9|0
1644203400000|2022-02-07 03:10:00|6260.1|6235.1|6261.1|6236.1|6262.6|6237.6|6260.1|6235.1|0
1644203700000|2022-02-07 03:15:00|6262.7|6237.7|6262.8|6237.8|6265.1|6240.1|6262.5|6237.5|0
1644204000000|2022-02-07 03:20:00|6263.6|6238.6|6265.4|6240.4|6265.4|6240.4|6261|6236|0
1644204300000|2022-02-07 03:25:00|6263.7|6238.7|6261|6236|6263.7|6238.7|6257.3|6232.3|0
1644204600000|2022-02-07 03:30:00|6262|6237|6266.3|6241.3|6266.3|6241.3|6261.6|6236.6|0
1644204900000|2022-02-07 03:35:00|6267.5|6242.5|6281.4|6256.4|6283.2|6258.2|6267.5|6242.5|0
1644205200000|2022-02-07 03:40:00|6282.4|6257.4|6284.3|6259.3|6286.4|6261.4|6281.3|6256.3|0
1644205500000|2022-02-07 03:45:00|6283.8|6258.8|6281.1|6256.1|6283.9|6258.9|6280|6255|0
1644205800000|2022-02-07 03:50:00|6281.2|6256.2|6279.7|6254.7|6281.2|6256.2|6279.6|6254.6|0
1644206100000|2022-02-07 03:55:00|6279.1|6254.1|6277.8|6252.8|6279.2|6254.2|6276.3|6251.3|0
1644206400000|2022-02-07 04:00:00|6278.2|6253.2|6282|6257|6282.7|6257.7|6278.2|6253.2|0
1644206700000|2022-02-07 04:05:00|6282.7|6257.7|6281.7|6256.7|6288.5|6263.3|6281.7|6256.7|0
1644207000000|2022-02-07 04:10:00|6281.3|6256.3|6283.6|6258.6|6285.2|6260.2|6281.3|6256.3|0
1644207300000|2022-02-07 04:15:00|6282.3|6257.3|6284.6|6259.6|6284.9|6259.9|6282.2|6257.2|0
1644207600000|2022-02-07 04:20:00|6283.7|6258.7|6281.4|6256.4|6283.7|6258.7|6280.9|6255.9|0
1644207900000|2022-02-07 04:25:00|6281.7|6256.7|6280|6255|6281.9|6256.9|6279.3|6254.3|0
1644208200000|2022-02-07 04:30:00|6280.2|6255.2|6281.1|6256.1|6281.3|6256.3|6279|6254|0
1644208500000|2022-02-07 04:35:00|6281.8|6256.8|6284.9|6259.9|6284.9|6259.9|6281.8|6256.8|0
1644208800000|2022-02-07 04:40:00|6283.4|6258.4|6278.8|6253.8|6283.4|6258.4|6278.8|6253.8|0
1644209100000|2022-02-07 04:45:00|6278.7|6253.7|6280.4|6255.4|6280.4|6255.4|6277.4|6252.4|0
1644209400000|2022-02-07 04:50:00|6281.2|6256.2|6281.7|6256.7|6284.6|6259.6|6281.2|6256.2|0
1644209700000|2022-02-07 04:55:00|6280.9|6255.9|6274.2|6249.2|6281.9|6256.9|6273.3|6248.3|0
1644275400000|2022-02-07 23:10:00|6265.8|6240.8|6278.4|6253.4|6278.4|6253.4|6265.8|6240.8|0
1644275700000|2022-02-07 23:15:00|6273.1|6248.1|6275.9|6250.9|6276.6|6251.6|6265.4|6240.4|0
1644276000000|2022-02-07 23:20:00|6274.6|6249.6|6275.4|6250.4|6275.4|6250.4|6265.9|6240.9|0
1644276300000|2022-02-07 23:25:00|6270.5|6245.5|6272|6247|6272.7|6247.7|6268.9|6243.9|0
1644276600000|2022-02-07 23:30:00|6274.7|6249.7|6277.1|6252.1|6280|6255|6274.3|6249.3|0
1644276900000|2022-02-07 23:35:00|6277.6|6252.6|6284.7|6259.7|6284.7|6259.7|6275.3|6250.3|0
1644277200000|2022-02-07 23:40:00|6283.1|6258.1|6286.8|6261.8|6290.6|6265.4|6283.1|6258.1|0
1644277500000|2022-02-07 23:45:00|6288.6|6263.4|6297.2|6272|6297.5|6272.3|6288.6|6263.4|0
1644277800000|2022-02-07 23:50:00|6297.3|6272.1|6302.2|6277|6305.2|6280|6297.3|6272.1|0
1644278100000|2022-02-07 23:55:00|6300.7|6275.5|6310.9|6285.7|6314.2|6289|6299.8|6274.6|0
1644278400000|2022-02-08 00:00:00|6312|6286.8|6320.9|6295.7|6323.6|6298.4|6312|6286.8|0
1644278700000|2022-02-08 00:05:00|6319.7|6294.5|6324.5|6299.3|6327.8|6302.6|6319.2|6294|0
1644279000000|2022-02-08 00:10:00|6323.6|6298.4|6329.4|6304.2|6329.4|6304.2|6323.6|6298.4|0
1644279300000|2022-02-08 00:15:00|6329.1|6303.9|6339.1|6313.7|6339.1|6313.7|6329.1|6303.9|0
1644279600000|2022-02-08 00:20:00|6338|6312.6|6331.1|6305.9|6340.2|6314.8|6331.1|6305.9|0
1644279900000|2022-02-08 00:25:00|6330.4|6305.2|6330.4|6305.2|6333.3|6308.1|6328.5|6303.3|0
1644280200000|2022-02-08 00:30:00|6329.5|6304.3|6337.9|6312.5|6337.9|6312.5|6329.5|6304.3|0
1644280500000|2022-02-08 00:35:00|6335|6309.8|6338.4|6313|6338.4|6313|6335|6309.8|0
1644280800000|2022-02-08 00:40:00|6340.4|6315|6342.9|6317.5|6347.4|6322|6340.4|6315|0
1644281100000|2022-02-08 00:45:00|6340.3|6314.9|6347.9|6322.5|6348|6322.6|6340.3|6314.9|0
1644281400000|2022-02-08 00:50:00|6347.8|6322.4|6350|6324.6|6350|6324.6|6346.5|6321.1|0
1644281700000|2022-02-08 00:55:00|6350.5|6325.1|6350.5|6325.1|6357.2|6331.8|6350.5|6325.1|0
1644282000000|2022-02-08 01:00:00|6351.1|6325.7|6355.8|6330.4|6358.3|6332.9|6347.9|6322.5|0
1644282300000|2022-02-08 01:05:00|6355.9|6330.5|6351.1|6325.7|6355.9|6330.5|6350.5|6325.1|0
1644282600000|2022-02-08 01:10:00|6350.9|6325.5|6351.5|6326.1|6351.5|6326.1|6345.1|6319.7|0
1644282900000|2022-02-08 01:15:00|6352.4|6327|6348.7|6323.3|6352.4|6327|6347.1|6321.7|0
1644283200000|2022-02-08 01:20:00|6348.4|6323|6348.6|6323.2|6348.8|6323.4|6347|6321.6|0
1644283500000|2022-02-08 01:25:00|6349.1|6323.7|6349.1|6323.7|6349.8|6324.4|6346.6|6321.2|0
1644283800000|2022-02-08 01:30:00|6350.5|6325.1|6346.2|6320.8|6351.4|6326|6346|6320.6|0
1644284100000|2022-02-08 01:35:00|6347.3|6321.9|6356.6|6331.2|6356.6|6331.2|6347.3|6321.9|0
1644284400000|2022-02-08 01:40:00|6356.9|6331.5|6363.4|6338|6365.6|6340.2|6356.9|6331.5|0
1644284700000|2022-02-08 01:45:00|6362.4|6337|6354.7|6329.3|6362.4|6337|6354|6328.6|0
1644285000000|2022-02-08 01:50:00|6351|6325.6|6347.5|6322.1|6352.6|6327.2|6347.5|6322.1|0
1644285300000|2022-02-08 01:55:00|6348.5|6323.1|6344.9|6319.5|6348.7|6323.3|6344.9|6319.5|0
1644285600000|2022-02-08 02:00:00|6346|6320.6|6345.5|6320.1|6349.6|6324.2|6345.4|6320|0
1644285900000|2022-02-08 02:05:00|6344.7|6319.3|6342.5|6317.1|6344.7|6319.3|6341|6315.6|0
1644286200000|2022-02-08 02:10:00|6343.2|6317.8|6341|6315.6|6343.7|6318.3|6339|6313.6|0
1644286500000|2022-02-08 02:15:00|6342.3|6316.9|6338.9|6313.5|6343.3|6317.9|6338.2|6312.8|0
1644286800000|2022-02-08 02:20:00|6339.7|6314.3|6344.1|6318.7|6344.8|6319.4|6337.9|6312.5|0
1644287100000|2022-02-08 02:25:00|6344.7|6319.3|6348.8|6323.4|6352.4|6327|6344.7|6319.3|0
1644287400000|2022-02-08 02:30:00|6347.6|6322.2|6342.8|6317.4|6349.6|6324.2|6342.8|6317.4|0
1644287700000|2022-02-08 02:35:00|6342|6316.6|6345.2|6319.8|6345.4|6320|6342|6316.6|0
1644288000000|2022-02-08 02:40:00|6347.5|6322.1|6349.2|6323.8|6351.3|6325.9|6347.5|6322.1|0
1644288300000|2022-02-08 02:45:00|6350.5|6325.1|6352.2|6326.8|6352.6|6327.2|6349.6|6324.2|0
1644288600000|2022-02-08 02:50:00|6353.8|6328.4|6353.7|6328.3|6354.3|6328.9|6352.2|6326.8|0
1644288900000|2022-02-08 02:55:00|6354|6328.6|6358|6332.6|6359.3|6333.9|6353|6327.6|0
1644289200000|2022-02-08 03:00:00|6357.3|6331.9|6355|6329.6|6358.2|6332.8|6354.5|6329.1|0
1644289500000|2022-02-08 03:05:00|6354.9|6329.5|6349.7|6324.3|6356.1|6330.7|6349.7|6324.3|0
1644289800000|2022-02-08 03:10:00|6349.9|6324.5|6346.1|6320.7|6351.1|6325.7|6346.1|6320.7|0
1644290100000|2022-02-08 03:15:00|6346.5|6321.1|6359.1|6333.7|6359.1|6333.7|6346.5|6321.1|0
1644290400000|2022-02-08 03:20:00|6359.6|6334.2|6365.8|6340.4|6365.8|6340.4|6359.6|6334.2|0
1644290700000|2022-02-08 03:25:00|6366.2|6340.8|6368.6|6343.2|6370.7|6345.3|6366.1|6340.7|0
1644291000000|2022-02-08 03:30:00|6368.7|6343.3|6373.8|6348.4|6374.1|6348.7|6368.7|6343.3|0
1644291300000|2022-02-08 03:35:00|6372.9|6347.5|6374|6348.6|6374|6348.6|6370.3|6344.9|0
1644291600000|2022-02-08 03:40:00|6374.4|6349|6373.5|6348.1|6376|6350.6|6373.2|6347.8|0
1644291900000|2022-02-08 03:45:00|6372.5|6347.1|6367.2|6341.8|6372.5|6347.1|6365.2|6339.8|0
1644292200000|2022-02-08 03:50:00|6365.5|6340.1|6362|6336.6|6367.1|6341.7|6361.8|6336.4|0
1644292500000|2022-02-08 03:55:00|6362.5|6337.1|6360.7|6335.3|6362.5|6337.1|6359.3|6333.9|0
1644292800000|2022-02-08 04:00:00|6361.5|6336.1|6362.8|6337.4|6364|6338.6|6361.5|6336.1|0
1644293100000|2022-02-08 04:05:00|6361.9|6336.5|6359.5|6334.1|6361.9|6336.5|6358.2|6332.8|0
1644293400000|2022-02-08 04:10:00|6358.5|6333.1|6355.7|6330.3|6358.5|6333.1|6353.9|6328.5|0
1644293700000|2022-02-08 04:15:00|6356|6330.6|6358.4|6333|6360.5|6335.1|6356|6330.6|0
1644294000000|2022-02-08 04:20:00|6358.5|6333.1|6360.9|6335.5|6362.3|6336.9|6358.5|6333.1|0
1644294300000|2022-02-08 04:25:00|6361.3|6335.9|6353.4|6328|6361.3|6335.9|6353.4|6328|0
1644294600000|2022-02-08 04:30:00|6350.9|6325.5|6347.1|6321.7|6355|6329.6|6347.1|6321.7|0
1644294900000|2022-02-08 04:35:00|6346.9|6321.5|6347|6321.6|6349.6|6324.2|6346.3|6320.9|0
1644295200000|2022-02-08 04:40:00|6344.8|6319.4|6350.9|6325.5|6351.6|6326.2|6344.8|6319.4|0
1644295500000|2022-02-08 04:45:00|6349.2|6323.8|6363.5|6338.1|6363.5|6338.1|6349.2|6323.8|0
1644295800000|2022-02-08 04:50:00|6364|6338.6|6372.2|6346.8|6372.2|6346.8|6364|6338.6|0
1644296100000|2022-02-08 04:55:00|6371.2|6345.8|6373.3|6347.9|6373.5|6348.1|6365.4|6340|0
1644361800000|2022-02-08 23:10:00|6477.7|6451.9|6501.7|6475.7|6501.7|6475.7|6477.7|6451.9|0
1644362100000|2022-02-08 23:15:00|6500.3|6474.3|6483.8|6458|6500.3|6474.3|6481.7|6455.9|0
1644362400000|2022-02-08 23:20:00|6480.5|6454.7|6466.1|6440.3|6480.5|6454.7|6466.1|6440.3|0
1644362700000|2022-02-08 23:25:00|6461.5|6435.7|6479.1|6453.3|6479.1|6453.3|6461.5|6435.7|0
1644363000000|2022-02-08 23:30:00|6476.9|6451.1|6462.5|6436.7|6476.9|6451.1|6461.9|6436.1|0
1644363300000|2022-02-08 23:35:00|6462.7|6436.9|6476.1|6450.3|6476.1|6450.3|6462.7|6436.9|0
1644363600000|2022-02-08 23:40:00|6475.8|6450|6475.1|6449.3|6480|6454.2|6467|6441.2|0
1644363900000|2022-02-08 23:45:00|6474.3|6448.5|6466.6|6440.8|6474.3|6448.5|6463.8|6438|0
1644364200000|2022-02-08 23:50:00|6468|6442.2|6466.8|6441|6471.3|6445.5|6464.6|6438.8|0
1644364500000|2022-02-08 23:55:00|6468|6442.2|6462.4|6436.6|6468|6442.2|6459.6|6433.8|0
1644364800000|2022-02-09 00:00:00|6462.8|6437|6453.6|6427.8|6462.8|6437|6452|6426.2|0
1644365100000|2022-02-09 00:05:00|6453.7|6427.9|6461.9|6436.1|6462.2|6436.4|6453.7|6427.9|0
1644365400000|2022-02-09 00:10:00|6458.9|6433.1|6461|6435.2|6462.1|6436.3|6457|6431.2|0
1644365700000|2022-02-09 00:15:00|6461.5|6435.7|6450.4|6424.6|6462|6436.2|6449.4|6423.6|0
1644366000000|2022-02-09 00:20:00|6449.4|6423.6|6438.8|6413|6454.3|6428.5|6438.8|6413|0
1644366300000|2022-02-09 00:25:00|6438.4|6412.6|6453.4|6427.6|6453.4|6427.6|6438.4|6412.6|0
1644366600000|2022-02-09 00:30:00|6458.8|6433|6446.6|6420.8|6458.8|6433|6444.9|6419.1|0
1644366900000|2022-02-09 00:35:00|6446|6420.2|6441.1|6415.3|6446|6420.2|6437.9|6412.2|0
1644367200000|2022-02-09 00:40:00|6442.6|6416.8|6440.6|6414.8|6446.5|6420.7|6439|6413.2|0
1644367500000|2022-02-09 00:45:00|6441|6415.2|6450.9|6425.1|6450.9|6425.1|6439.9|6414.1|0
1644367800000|2022-02-09 00:50:00|6447.1|6421.3|6446.6|6420.8|6447.4|6421.6|6443.3|6417.5|0
1644368100000|2022-02-09 00:55:00|6446.4|6420.6|6447.4|6421.6|6449.6|6423.8|6443.4|6417.6|0
1644368400000|2022-02-09 01:00:00|6447.2|6421.4|6457.4|6431.6|6460.2|6434.4|6447.2|6421.4|0
1644368700000|2022-02-09 01:05:00|6455.4|6429.6|6453.2|6427.4|6455.4|6429.6|6449.9|6424.1|0
1644369000000|2022-02-09 01:10:00|6453.7|6427.9|6456.3|6430.5|6456.9|6431.1|6453.6|6427.8|0
1644369300000|2022-02-09 01:15:00|6458.9|6433.1|6458.5|6432.7|6459.9|6434.1|6456.8|6431|0
1644369600000|2022-02-09 01:20:00|6461.3|6435.5|6462.8|6437|6464.4|6438.6|6459.7|6433.9|0
1644369900000|2022-02-09 01:25:00|6464.4|6438.6|6468.9|6443.1|6473.4|6447.6|6464.4|6438.6|0
1644370200000|2022-02-09 01:30:00|6470.6|6444.8|6480.6|6454.8|6484.4|6458.6|6470.6|6444.8|0
1644370500000|2022-02-09 01:35:00|6481.7|6455.9|6472.6|6446.8|6481.7|6455.9|6471.6|6445.8|0
1644370800000|2022-02-09 01:40:00|6474.2|6448.4|6476.8|6451|6481.9|6456.1|6474.2|6448.4|0
1644371100000|2022-02-09 01:45:00|6476|6450.2|6468.8|6443|6477.6|6451.8|6468.8|6443|0
1644371400000|2022-02-09 01:50:00|6469.7|6443.9|6473.7|6447.9|6473.7|6447.9|6468.9|6443.1|0
1644371700000|2022-02-09 01:55:00|6474|6448.2|6479.9|6454.1|6479.9|6454.1|6474|6448.2|0
1644372000000|2022-02-09 02:00:00|6479.8|6454|6486.4|6460.6|6486.4|6460.6|6479.5|6453.7|0
1644372300000|2022-02-09 02:05:00|6486.3|6460.5|6490.6|6464.6|6490.6|6464.6|6486.3|6460.5|0
1644372600000|2022-02-09 02:10:00|6490.8|6464.8|6497.8|6471.8|6498|6472|6490.8|6464.8|0
1644372900000|2022-02-09 02:15:00|6499.2|6473.2|6496.9|6470.9|6500.6|6474.6|6496.9|6470.9|0
1644373200000|2022-02-09 02:20:00|6497.5|6471.5|6501.4|6475.4|6503.4|6477.4|6497.5|6471.5|0
1644373500000|2022-02-09 02:25:00|6502.2|6476.2|6503.9|6477.9|6506.6|6480.6|6502.2|6476.2|0
1644373800000|2022-02-09 02:30:00|6503|6477|6493.4|6467.4|6503|6477|6493.4|6467.4|0
1644374100000|2022-02-09 02:35:00|6491.7|6465.7|6485.5|6459.7|6491.7|6465.7|6485.5|6459.7|0
1644374400000|2022-02-09 02:40:00|6486.1|6460.3|6489.7|6463.7|6490.2|6464.2|6486.1|6460.3|0
1644374700000|2022-02-09 02:45:00|6489.2|6463.2|6480.7|6454.9|6490|6464|6480.7|6454.9|0
1644375000000|2022-02-09 02:50:00|6480.1|6454.3|6480.1|6454.3|6482.7|6456.9|6480.1|6454.3|0
1644375300000|2022-02-09 02:55:00|6479.9|6454.1|6484|6458.2|6485.7|6459.9|6479.9|6454.1|0
1644375600000|2022-02-09 03:00:00|6485.1|6459.3|6492.1|6466.1|6492.1|6466.1|6485.1|6459.3|0
1644375900000|2022-02-09 03:05:00|6492.4|6466.4|6497.1|6471.1|6497.1|6471.1|6492.4|6466.4|0
1644376200000|2022-02-09 03:10:00|6496.9|6470.9|6502.6|6476.6|6502.6|6476.6|6496.9|6470.9|0
1644376500000|2022-02-09 03:15:00|6499.4|6473.4|6503.6|6477.6|6504.1|6478.1|6499.4|6473.4|0
1644376800000|2022-02-09 03:20:00|6504.2|6478.2|6497.9|6471.9|6504.3|6478.3|6497.9|6471.9|0
1644377100000|2022-02-09 03:25:00|6498.5|6472.5|6502.1|6476.1|6503.8|6477.8|6498.5|6472.5|0
1644377400000|2022-02-09 03:30:00|6502.8|6476.8|6507.1|6481.1|6507.2|6481.2|6502.8|6476.8|0
1644377700000|2022-02-09 03:35:00|6505.6|6479.6|6504.3|6478.3|6507.5|6481.5|6503.9|6477.9|0
1644378000000|2022-02-09 03:40:00|6505.8|6479.8|6502.6|6476.6|6509|6483|6502.6|6476.6|0
1644378300000|2022-02-09 03:45:00|6502.2|6476.2|6503|6477|6505.2|6479.2|6501.4|6475.4|0
1644378600000|2022-02-09 03:50:00|6503.5|6477.5|6502.2|6476.2|6504.8|6478.8|6501.7|6475.7|0
1644378900000|2022-02-09 03:55:00|6501.6|6475.6|6507.1|6481.1|6507.1|6481.1|6501.1|6475.1|0
1644379200000|2022-02-09 04:00:00|6507.3|6481.3|6509.8|6483.8|6510.7|6484.7|6507.3|6481.3|0
1644379500000|2022-02-09 04:05:00|6509.5|6483.5|6511.3|6485.3|6511.3|6485.3|6508.5|6482.5|0
1644379800000|2022-02-09 04:10:00|6516.5|6490.5|6517.8|6491.8|6519.9|6493.9|6514.2|6488.2|0
1644380100000|2022-02-09 04:15:00|6517|6491|6515.2|6489.2|6517|6491|6512.4|6486.4|0
1644380400000|2022-02-09 04:20:00|6514.1|6488.1|6515.7|6489.7|6516.6|6490.6|6513.2|6487.2|0
1644380700000|2022-02-09 04:25:00|6515.9|6489.9|6512.9|6486.9|6516.3|6490.3|6512.9|6486.9|0
1644381000000|2022-02-09 04:30:00|6512.7|6486.7|6517.2|6491.2|6517.2|6491.2|6511.6|6485.6|0
1644381300000|2022-02-09 04:35:00|6519.1|6493.1|6519.2|6493.2|6520.9|6494.9|6515.2|6489.2|0
1644381600000|2022-02-09 04:40:00|6519.9|6493.9|6519.9|6493.9|6522.1|6496.1|6519.8|6493.8|0
1644381900000|2022-02-09 04:45:00|6519.7|6493.7|6524.3|6498.3|6526.6|6500.6|6519.7|6493.7|0
1644382200000|2022-02-09 04:50:00|6521.4|6495.4|6524.3|6498.3|6524.3|6498.3|6520.8|6494.8|0
1644382500000|2022-02-09 04:55:00|6526.1|6500.1|6525.8|6499.8|6528.3|6502.3|6523.7|6497.7|0
1644448200000|2022-02-09 23:10:00|6574.5|6548.3|6560.8|6534.6|6575.7|6549.5|6540|6513.8|0
1644448500000|2022-02-09 23:15:00|6562.3|6536.1|6558.8|6532.6|6578.7|6552.5|6558.8|6532.6|0
1644448800000|2022-02-09 23:20:00|6558.3|6532.1|6582.8|6556.6|6582.8|6556.6|6551.8|6525.6|0
1644449100000|2022-02-09 23:25:00|6581.9|6555.7|6584.2|6558|6584.2|6558|6569.9|6543.7|0
1644449400000|2022-02-09 23:30:00|6582.4|6556.2|6574.6|6548.4|6586.3|6560.1|6574.6|6548.4|0
1644449700000|2022-02-09 23:35:00|6572.5|6546.3|6580.9|6554.7|6583.5|6557.3|6572.5|6546.3|0
1644450000000|2022-02-09 23:40:00|6580.6|6554.4|6573.2|6547|6582.6|6556.4|6573.1|6546.9|0
1644450300000|2022-02-09 23:45:00|6573.3|6547.1|6573.3|6547.1|6574.8|6548.6|6569.4|6543.2|0
1644450600000|2022-02-09 23:50:00|6575.5|6549.3|6564.3|6538.1|6575.5|6549.3|6564.3|6538.1|0
1644450900000|2022-02-09 23:55:00|6565.2|6539|6563|6536.8|6567.3|6541.1|6558.3|6532.1|0
1644451200000|2022-02-10 00:00:00|6563.8|6537.6|6554.3|6528.1|6563.8|6537.6|6550.2|6524|0
1644451500000|2022-02-10 00:05:00|6557.1|6530.9|6562.3|6536.1|6562.3|6536.1|6557.1|6530.9|0
1644451800000|2022-02-10 00:10:00|6561.2|6535|6546.5|6520.3|6561.2|6535|6546.5|6520.3|0
1644452100000|2022-02-10 00:15:00|6543.1|6516.9|6544.6|6518.4|6552.8|6526.6|6543.1|6516.9|0
1644452400000|2022-02-10 00:20:00|6544.2|6518|6534.7|6508.7|6544.2|6518|6531.6|6505.6|0
1644452700000|2022-02-10 00:25:00|6529.6|6503.6|6536.7|6510.7|6536.7|6510.7|6529.6|6503.6|0
1644453000000|2022-02-10 00:30:00|6536.1|6510.1|6536.7|6510.7|6538.6|6512.4|6534.3|6508.3|0
1644453300000|2022-02-10 00:35:00|6536.1|6510.1|6548.3|6522.1|6548.3|6522.1|6536.1|6510.1|0
1644453600000|2022-02-10 00:40:00|6547.9|6521.7|6554|6527.8|6556|6529.8|6547.9|6521.7|0
1644453900000|2022-02-10 00:45:00|6552.2|6526|6547.6|6521.4|6554.5|6528.3|6547.6|6521.4|0
1644454200000|2022-02-10 00:50:00|6546.6|6520.4|6538.5|6512.3|6546.6|6520.4|6538.5|6512.3|0
1644454500000|2022-02-10 00:55:00|6536.8|6510.8|6527.2|6501.2|6536.8|6510.8|6525.5|6499.5|0
1644454800000|2022-02-10 01:00:00|6526.7|6500.7|6531.4|6505.4|6534.7|6508.7|6526.7|6500.7|0
1644455100000|2022-02-10 01:05:00|6534|6508|6530|6504|6539.2|6513|6530|6504|0
1644455400000|2022-02-10 01:10:00|6530.3|6504.3|6526.7|6500.7|6532.3|6506.3|6526.5|6500.5|0
1644455700000|2022-02-10 01:15:00|6529|6503|6520.5|6494.5|6529|6503|6519.6|6493.6|0
1644456000000|2022-02-10 01:20:00|6521|6495|6525|6499|6525|6499|6521|6495|0
1644456300000|2022-02-10 01:25:00|6523|6497|6521.9|6495.9|6523.1|6497.1|6519.6|6493.6|0
1644456600000|2022-02-10 01:30:00|6523.4|6497.4|6521.8|6495.8|6523.4|6497.4|6518.8|6492.8|0
1644456900000|2022-02-10 01:35:00|6522.6|6496.6|6521.2|6495.2|6524.6|6498.6|6520.1|6494.1|0
1644457200000|2022-02-10 01:40:00|6520.2|6494.2|6512.6|6486.6|6522.8|6496.8|6512.6|6486.6|0
1644457500000|2022-02-10 01:45:00|6509|6483|6522.9|6496.9|6522.9|6496.9|6509|6483|0
1644457800000|2022-02-10 01:50:00|6524.3|6498.3|6535.4|6509.4|6536.3|6510.3|6524.3|6498.3|0
1644458100000|2022-02-10 01:55:00|6533.6|6507.6|6529.8|6503.8|6533.6|6507.6|6527.3|6501.3|0
1644458400000|2022-02-10 02:00:00|6528.9|6502.9|6521.7|6495.7|6530.9|6504.9|6521.7|6495.7|0
1644458700000|2022-02-10 02:05:00|6521.1|6495.1|6525.5|6499.5|6526.5|6500.5|6521.1|6495.1|0
1644459000000|2022-02-10 02:10:00|6526.2|6500.2|6527.7|6501.7|6528.5|6502.5|6525.4|6499.4|0
1644459300000|2022-02-10 02:15:00|6527.3|6501.3|6529.7|6503.7|6530.8|6504.8|6526.5|6500.5|0
1644459600000|2022-02-10 02:20:00|6526.7|6500.7|6529.1|6503.1|6529.3|6503.3|6526.7|6500.7|0
1644459900000|2022-02-10 02:25:00|6530|6504|6537.6|6511.6|6537.6|6511.6|6530|6504|0
1644460200000|2022-02-10 02:30:00|6538.4|6512.2|6535.7|6509.7|6538.4|6512.2|6532.4|6506.4|0
1644460500000|2022-02-10 02:35:00|6536|6510|6537.2|6511.2|6537.2|6511.2|6534.4|6508.4|0
1644460800000|2022-02-10 02:40:00|6538.7|6512.5|6541.8|6515.6|6542.8|6516.6|6538.7|6512.5|0
1644461100000|2022-02-10 02:45:00|6543.8|6517.6|6544.3|6518.1|6544.7|6518.5|6542.5|6516.3|0
1644461400000|2022-02-10 02:50:00|6542.2|6516|6539.8|6513.6|6543.2|6517|6539.1|6512.9|0
1644461700000|2022-02-10 02:55:00|6542.3|6516.1|6545.6|6519.4|6545.6|6519.4|6542.3|6516.1|0
1644462000000|2022-02-10 03:00:00|6542.6|6516.4|6539|6512.8|6542.6|6516.4|6538.5|6512.3|0
1644462300000|2022-02-10 03:05:00|6539.8|6513.6|6538.6|6512.4|6539.8|6513.6|6537.8|6511.8|0
1644462600000|2022-02-10 03:10:00|6539|6512.8|6537.8|6511.8|6541.6|6515.4|6537.7|6511.7|0
1644462900000|2022-02-10 03:15:00|6540.3|6514.1|6539.6|6513.4|6541.1|6514.9|6539.6|6513.4|0
1644463200000|2022-02-10 03:20:00|6540.8|6514.6|6544.2|6518|6544.2|6518|6540.5|6514.3|0
1644463500000|2022-02-10 03:25:00|6546.1|6519.9|6553.5|6527.3|6553.5|6527.3|6545.3|6519.1|0
1644463800000|2022-02-10 03:30:00|6556.5|6530.3|6555.4|6529.2|6556.5|6530.3|6553.7|6527.5|0
1644464100000|2022-02-10 03:35:00|6555.3|6529.1|6558.7|6532.5|6560.2|6534|6555.3|6529.1|0
1644464400000|2022-02-10 03:40:00|6557.6|6531.4|6549.9|6523.7|6557.6|6531.4|6549.9|6523.7|0
1644464700000|2022-02-10 03:45:00|6549.8|6523.6|6551.5|6525.3|6555.2|6529|6549.8|6523.6|0
1644465000000|2022-02-10 03:50:00|6552.4|6526.2|6551.6|6525.4|6553.4|6527.2|6549|6522.8|0
1644465300000|2022-02-10 03:55:00|6553.5|6527.3|6559.5|6533.3|6563.5|6537.3|6553.5|6527.3|0
1644465600000|2022-02-10 04:00:00|6558.8|6532.6|6558.4|6532.2|6559.5|6533.3|6557.7|6531.5|0
1644465900000|2022-02-10 04:05:00|6558.5|6532.3|6558.5|6532.3|6560.3|6534.1|6555.8|6529.6|0
1644466200000|2022-02-10 04:10:00|6559|6532.8|6562|6535.8|6563.5|6537.3|6558.7|6532.5|0
1644466500000|2022-02-10 04:15:00|6559.9|6533.7|6564.8|6538.6|6564.8|6538.6|6559.7|6533.5|0
1644466800000|2022-02-10 04:20:00|6564.5|6538.3|6559.5|6533.3|6564.5|6538.3|6559.5|6533.3|0
1644467100000|2022-02-10 04:25:00|6560.9|6534.7|6567.5|6541.3|6567.5|6541.3|6560.9|6534.7|0
1644467400000|2022-02-10 04:30:00|6568.8|6542.6|6565.3|6539.1|6570.1|6543.9|6563.9|6537.7|0
1644467700000|2022-02-10 04:35:00|6566.4|6540.2|6568.9|6542.7|6569.7|6543.5|6566.4|6540.2|0
1644468000000|2022-02-10 04:40:00|6569.2|6543|6568.3|6542.1|6570.8|6544.6|6568|6541.8|0
1644468300000|2022-02-10 04:45:00|6566.8|6540.6|6571.2|6545|6571.2|6545|6566.8|6540.6|0
1644468600000|2022-02-10 04:50:00|6568.2|6542|6575.2|6549|6575.2|6549|6568.2|6542|0
1644468900000|2022-02-10 04:55:00|6580.2|6554|6579.9|6553.7|6582.3|6556.1|6579.9|6553.7|0
1644534600000|2022-02-10 23:10:00|6542.1|6515.9|6549.8|6523.6|6552.3|6526.1|6539.5|6513.3|0
1644534900000|2022-02-10 23:15:00|6547.9|6521.7|6553.4|6527.2|6559.6|6533.4|6545.4|6519.2|0
1644535200000|2022-02-10 23:20:00|6557.2|6531|6554|6527.8|6566.4|6540.2|6553.4|6527.2|0
1644535500000|2022-02-10 23:25:00|6552.6|6526.4|6555.2|6529|6568.1|6541.9|6551.5|6525.3|0
1644535800000|2022-02-10 23:30:00|6557.4|6531.2|6551.6|6525.4|6558.2|6532|6551.4|6525.2|0
1644536100000|2022-02-10 23:35:00|6551.1|6524.9|6552.7|6526.5|6556.4|6530.2|6548.5|6522.3|0
1644536400000|2022-02-10 23:40:00|6551.6|6525.4|6567.3|6541.1|6567.3|6541.1|6551.6|6525.4|0
1644536700000|2022-02-10 23:45:00|6572|6545.8|6573.9|6547.7|6575.7|6549.5|6569.8|6543.6|0
1644537000000|2022-02-10 23:50:00|6577.1|6550.9|6575.6|6549.4|6578|6551.8|6573.7|6547.5|0
1644537300000|2022-02-10 23:55:00|6572.8|6546.6|6573.6|6547.4|6581.2|6555|6570.8|6544.6|0
1644537600000|2022-02-11 00:00:00|6569.3|6543.1|6576.5|6550.3|6580|6553.8|6569.3|6543.1|0
1644537900000|2022-02-11 00:05:00|6573.8|6547.6|6571.3|6545.1|6575|6548.8|6571.3|6545.1|0
1644538200000|2022-02-11 00:10:00|6571.6|6545.4|6571.6|6545.4|6571.6|6545.4|6568.4|6542.2|0
1644538500000|2022-02-11 00:15:00|6573.7|6547.5|6556.3|6530.1|6574|6547.8|6556.3|6530.1|0
1644538800000|2022-02-11 00:20:00|6559.1|6532.9|6545.2|6519|6559.1|6532.9|6545.2|6519|0
1644539100000|2022-02-11 00:25:00|6542.1|6515.9|6529|6503|6542.1|6515.9|6527.5|6501.5|0
1644539400000|2022-02-11 00:30:00|6528.6|6502.6|6526.7|6500.7|6531|6505|6526.7|6500.7|0
1644539700000|2022-02-11 00:35:00|6524.1|6498.1|6532.9|6506.9|6533.1|6507.1|6524.1|6498.1|0
1644540000000|2022-02-11 00:40:00|6534|6508|6529.3|6503.3|6535|6509|6528|6502|0
1644540300000|2022-02-11 00:45:00|6528.3|6502.3|6539.2|6513|6539.2|6513|6528.3|6502.3|0
1644540600000|2022-02-11 00:50:00|6540.1|6513.9|6529.1|6503.1|6540.1|6513.9|6529.1|6503.1|0
1644540900000|2022-02-11 00:55:00|6523.1|6497.1|6532.8|6506.8|6534.3|6508.3|6521.6|6495.6|0
1644541200000|2022-02-11 01:00:00|6535.1|6509.1|6537.5|6511.5|6539.4|6513.2|6530.6|6504.6|0
1644541500000|2022-02-11 01:05:00|6538.1|6512|6539.4|6513.2|6541.8|6515.6|6538.1|6512|0
1644541800000|2022-02-11 01:10:00|6538.2|6512|6541.1|6514.9|6541.1|6514.9|6536.6|6510.6|0
1644542100000|2022-02-11 01:15:00|6542.6|6516.4|6551.3|6525.1|6552.1|6525.9|6540.1|6513.9|0
1644542400000|2022-02-11 01:20:00|6551.5|6525.3|6551.7|6525.5|6552.8|6526.6|6549.8|6523.6|0
1644542700000|2022-02-11 01:25:00|6552.1|6525.9|6558.1|6531.9|6558.7|6532.5|6552.1|6525.9|0
1644543000000|2022-02-11 01:30:00|6558.3|6532.1|6561.7|6535.5|6561.7|6535.5|6554.4|6528.2|0
1644543300000|2022-02-11 01:35:00|6562.5|6536.3|6561.2|6535|6565.2|6539|6557.3|6531.1|0
1644543600000|2022-02-11 01:40:00|6561|6534.8|6558.7|6532.5|6562.6|6536.4|6558.7|6532.5|0
1644543900000|2022-02-11 01:45:00|6559.8|6533.6|6557.2|6531|6559.8|6533.6|6555.7|6529.5|0
1644544200000|2022-02-11 01:50:00|6557.5|6531.3|6546.9|6520.7|6557.5|6531.3|6546.9|6520.7|0
1644544500000|2022-02-11 01:55:00|6547|6520.8|6546.4|6520.2|6549.2|6523|6545.4|6519.2|0
1644544800000|2022-02-11 02:00:00|6546.3|6520.1|6552.7|6526.5|6555.5|6529.3|6546.3|6520.1|0
1644545100000|2022-02-11 02:05:00|6550.4|6524.2|6550.6|6524.4|6552.3|6526.1|6549.9|6523.7|0
1644545400000|2022-02-11 02:10:00|6552|6525.8|6554.1|6527.9|6554.1|6527.9|6549.5|6523.3|0
1644545700000|2022-02-11 02:15:00|6552.1|6525.9|6545.1|6518.9|6552.8|6526.6|6545.1|6518.9|0
1644546000000|2022-02-11 02:20:00|6543.4|6517.2|6547.3|6521.1|6549.5|6523.3|6543|6516.8|0
1644546300000|2022-02-11 02:25:00|6543.7|6517.5|6548|6521.8|6548|6521.8|6540.1|6513.9|0
1644546600000|2022-02-11 02:30:00|6546.2|6520|6541.9|6515.7|6547.5|6521.3|6541.4|6515.2|0
1644546900000|2022-02-11 02:35:00|6541.5|6515.3|6538.2|6512|6541.5|6515.3|6536.4|6510.4|0
1644547200000|2022-02-11 02:40:00|6537.3|6511.3|6544|6517.8|6544|6517.8|6537.3|6511.3|0
1644547500000|2022-02-11 02:45:00|6546.3|6520.1|6546|6519.8|6549.8|6523.6|6545.9|6519.7|0
1644547800000|2022-02-11 02:50:00|6546.1|6519.9|6541.9|6515.7|6546.1|6519.9|6541.9|6515.7|0
1644548100000|2022-02-11 02:55:00|6541.2|6515|6546.3|6520.1|6546.3|6520.1|6539.4|6513.2|0
1644548400000|2022-02-11 03:00:00|6546.6|6520.4|6547.5|6521.3|6548.2|6522|6544.1|6517.9|0
1644548700000|2022-02-11 03:05:00|6545.6|6519.4|6548.1|6521.9|6548.1|6521.9|6545|6518.8|0
1644549000000|2022-02-11 03:10:00|6546.6|6520.4|6550.2|6524|6552.8|6526.6|6546.6|6520.4|0
1644549300000|2022-02-11 03:15:00|6550.9|6524.7|6557.5|6531.3|6557.5|6531.3|6550.9|6524.7|0
1644549600000|2022-02-11 03:20:00|6558.4|6532.2|6561.2|6535|6563.7|6537.5|6558.4|6532.2|0
1644549900000|2022-02-11 03:25:00|6561.6|6535.4|6556.3|6530.1|6562.9|6536.7|6556.3|6530.1|0
1644550200000|2022-02-11 03:30:00|6559.6|6533.4|6557.7|6531.5|6559.6|6533.4|6556.3|6530.1|0
1644550500000|2022-02-11 03:35:00|6557.2|6531|6559.6|6533.4|6561.1|6534.9|6557.2|6531|0
1644550800000|2022-02-11 03:40:00|6560.8|6534.6|6565.3|6539.1|6565.3|6539.1|6560.8|6534.6|0
1644551100000|2022-02-11 03:45:00|6565.6|6539.4|6566.6|6540.4|6568.7|6542.5|6564.9|6538.7|0
1644551400000|2022-02-11 03:50:00|6566.4|6540.2|6570.5|6544.3|6572.1|6545.9|6566.4|6540.2|0
1644551700000|2022-02-11 03:55:00|6569.5|6543.3|6565.3|6539.1|6569.5|6543.3|6564.2|6538|0
1644552000000|2022-02-11 04:00:00|6564.6|6538.4|6566.7|6540.5|6567.4|6541.2|6564.3|6538.1|0
1644552300000|2022-02-11 04:05:00|6565.9|6539.7|6565|6538.8|6568.3|6542.1|6564.8|6538.6|0
1644552600000|2022-02-11 04:10:00|6565.7|6539.5|6565.1|6538.9|6565.7|6539.5|6562.4|6536.2|0
1644552900000|2022-02-11 04:15:00|6564.1|6537.9|6565.1|6538.9|6565.9|6539.7|6563.8|6537.6|0
1644553200000|2022-02-11 04:20:00|6564.9|6538.7|6566.5|6540.3|6567.7|6541.5|6564.9|6538.7|0
1644553500000|2022-02-11 04:25:00|6564.8|6538.6|6566.4|6540.2|6567.7|6541.5|6563.8|6537.6|0
1644553800000|2022-02-11 04:30:00|6567.9|6541.7|6562.6|6536.4|6567.9|6541.7|6562.5|6536.3|0
1644554100000|2022-02-11 04:35:00|6562.2|6536|6560.5|6534.3|6562.4|6536.2|6559.9|6533.7|0
1644554400000|2022-02-11 04:40:00|6558.9|6532.7|6556.5|6530.3|6558.9|6532.7|6553.3|6527.1|0
1644554700000|2022-02-11 04:45:00|6554.5|6528.3|6554.9|6528.7|6555.8|6529.6|6553.9|6527.7|0
1644555000000|2022-02-11 04:50:00|6556|6529.8|6547.5|6521.3|6556|6529.8|6545.6|6519.4|0
1644555300000|2022-02-11 04:55:00|6547.7|6521.5|6552.7|6526.5|6554.4|6528.2|6547.7|6521.5|0
1644793800000|2022-02-13 23:10:00|6585.2|6559|6572.7|6546.5|6593|6566.6|6572.7|6546.5|0
1644794100000|2022-02-13 23:15:00|6554|6527.8|6581.6|6555.4|6588.6|6562.2|6554|6527.8|0
1644794400000|2022-02-13 23:20:00|6580.5|6554.3|6594.5|6568.1|6594.5|6568.1|6577.4|6551.2|0
1644794700000|2022-02-13 23:25:00|6592|6565.6|6602.7|6576.3|6602.7|6576.3|6587.3|6561.1|0
1644795000000|2022-02-13 23:30:00|6600.2|6573.8|6600.4|6574|6603.6|6577.2|6593.9|6567.5|0
1644795300000|2022-02-13 23:35:00|6599.8|6573.4|6594|6567.6|6604.2|6577.8|6593|6566.6|0
1644795600000|2022-02-13 23:40:00|6596.7|6570.3|6594.2|6567.8|6599.4|6573|6593.3|6566.9|0
1644795900000|2022-02-13 23:45:00|6601.4|6575|6617.1|6590.7|6618|6591.6|6601.4|6575|0
1644796200000|2022-02-13 23:50:00|6618.2|6591.8|6620.5|6594.1|6624.3|6597.9|6618.2|6591.8|0
1644796500000|2022-02-13 23:55:00|6618.4|6592|6625.7|6599.3|6628.2|6601.8|6618.4|6592|0
1644796800000|2022-02-14 00:00:00|6625.1|6598.7|6632.8|6606.4|6632.8|6606.4|6625|6598.6|0
1644797100000|2022-02-14 00:05:00|6633.9|6607.5|6630.7|6604.3|6633.9|6607.5|6626.4|6600|0
1644797400000|2022-02-14 00:10:00|6629.1|6602.7|6634.4|6608|6636|6609.6|6623.4|6597|0
1644797700000|2022-02-14 00:15:00|6631.2|6604.8|6629.1|6602.7|6632.9|6606.5|6629.1|6602.7|0
1644798000000|2022-02-14 00:20:00|6626.7|6600.3|6614.5|6588.1|6627.6|6601.2|6614.5|6588.1|0
1644798300000|2022-02-14 00:25:00|6617.5|6591.1|6617.9|6591.5|6618.5|6592.1|6615.9|6589.5|0
1644798600000|2022-02-14 00:30:00|6615.8|6589.4|6598.3|6571.9|6615.8|6589.4|6598.3|6571.9|0
1644798900000|2022-02-14 00:35:00|6594.7|6568.3|6602.7|6576.3|6604|6577.6|6594.7|6568.3|0
1644799200000|2022-02-14 00:40:00|6602.5|6576.1|6610|6583.6|6613.3|6586.9|6602.5|6576.1|0
1644799500000|2022-02-14 00:45:00|6609.6|6583.2|6606.4|6580|6609.9|6583.5|6601.6|6575.2|0
1644799800000|2022-02-14 00:50:00|6609.9|6583.5|6618.2|6591.8|6618.2|6591.8|6609.9|6583.5|0
1644800100000|2022-02-14 00:55:00|6615.8|6589.4|6630.3|6603.9|6630.3|6603.9|6615.8|6589.4|0
1644800400000|2022-02-14 01:00:00|6629.6|6603.2|6635.4|6609|6635.4|6609|6628.8|6602.4|0
1644800700000|2022-02-14 01:05:00|6638.6|6612|6635.5|6609.1|6642.6|6616|6635.5|6609.1|0
1644801000000|2022-02-14 01:10:00|6636.2|6609.8|6635.2|6608.8|6637.4|6611|6631.4|6605|0
1644801300000|2022-02-14 01:15:00|6633.6|6607.2|6623.8|6597.4|6635.5|6609.1|6623.8|6597.4|0
1644801600000|2022-02-14 01:20:00|6624|6597.6|6623.1|6596.7|6624.4|6598|6618.7|6592.3|0
1644801900000|2022-02-14 01:25:00|6622.4|6596|6615.1|6588.7|6623.2|6596.8|6615.1|6588.7|0
1644802200000|2022-02-14 01:30:00|6618.4|6592|6627.5|6601.1|6628.8|6602.4|6618.4|6592|0
1644802500000|2022-02-14 01:35:00|6628.6|6602.2|6618.1|6591.7|6628.6|6602.2|6617.5|6591.1|0
1644802800000|2022-02-14 01:40:00|6616.9|6590.5|6617.3|6590.9|6621.8|6595.4|6616.9|6590.5|0
1644803100000|2022-02-14 01:45:00|6615.1|6588.7|6613.2|6586.8|6617.6|6591.2|6611.9|6585.5|0
1644803400000|2022-02-14 01:50:00|6614.3|6587.9|6614.3|6587.9|6617.9|6591.5|6614.3|6587.9|0
1644803700000|2022-02-14 01:55:00|6615.9|6589.5|6612.6|6586.2|6616.8|6590.4|6612.3|6585.9|0
1644804000000|2022-02-14 02:00:00|6611.3|6584.9|6613.6|6587.2|6614.3|6587.9|6607.3|6580.9|0
1644804300000|2022-02-14 02:05:00|6615|6588.6|6620.8|6594.4|6624.1|6597.7|6615|6588.6|0
1644804600000|2022-02-14 02:10:00|6623.4|6597|6625.7|6599.3|6629.2|6602.8|6623.4|6597|0
1644804900000|2022-02-14 02:15:00|6627.1|6600.7|6630|6603.6|6630|6603.6|6623.6|6597.2|0
1644805200000|2022-02-14 02:20:00|6628|6601.6|6629.1|6602.7|6629.1|6602.7|6623.9|6597.5|0
1644805500000|2022-02-14 02:25:00|6630.1|6603.7|6631.3|6604.9|6633.9|6607.5|6629.8|6603.4|0
1644805800000|2022-02-14 02:30:00|6631.4|6605|6634.9|6608.5|6636|6609.6|6631.4|6605|0
1644806100000|2022-02-14 02:35:00|6635.6|6609.2|6637.3|6610.9|6638.5|6611.9|6633.4|6607|0
1644806400000|2022-02-14 02:40:00|6638|6611.6|6650.4|6623.8|6650.4|6623.8|6638|6611.6|0
1644806700000|2022-02-14 02:45:00|6657.6|6631|6655.1|6628.5|6657.6|6631|6648.5|6621.9|0
1644807000000|2022-02-14 02:50:00|6655.9|6629.3|6660.6|6634|6660.6|6634|6654.4|6627.8|0
1644807300000|2022-02-14 02:55:00|6662.3|6635.7|6657.1|6630.5|6665.3|6638.7|6657.1|6630.5|0
1644807600000|2022-02-14 03:00:00|6655|6628.4|6661.2|6634.6|6662|6635.4|6655|6628.4|0
1644807900000|2022-02-14 03:05:00|6661|6634.4|6646.3|6619.7|6661|6634.4|6645.5|6618.9|0
1644808200000|2022-02-14 03:10:00|6645.2|6618.6|6637.5|6611.1|6647.2|6620.6|6635.4|6609|0
1644808500000|2022-02-14 03:15:00|6637.7|6611.3|6643.9|6617.3|6644.4|6617.8|6636.6|6610.2|0
1644808800000|2022-02-14 03:20:00|6645.7|6619.1|6643.9|6617.3|6646.8|6620.2|6639.6|6613|0
1644809100000|2022-02-14 03:25:00|6641.4|6614.8|6644.4|6617.8|6644.8|6618.2|6640.5|6613.9|0
1644809400000|2022-02-14 03:30:00|6644.7|6618.1|6643.1|6616.5|6644.7|6618.1|6640.7|6614.1|0
1644809700000|2022-02-14 03:35:00|6643.8|6617.2|6648|6621.4|6648|6621.4|6643.7|6617.1|0
1644810000000|2022-02-14 03:40:00|6648.6|6622|6638.3|6611.8|6649.2|6622.6|6638.3|6611.8|0
1644810300000|2022-02-14 03:45:00|6637.2|6610.8|6641.7|6615.1|6644.2|6617.6|6634.6|6608.2|0
1644810600000|2022-02-14 03:50:00|6644.4|6617.8|6648.7|6622.1|6648.7|6622.1|6643.4|6616.8|0
1644810900000|2022-02-14 03:55:00|6648.3|6621.7|6648.5|6621.9|6649.7|6623.1|6644.4|6617.8|0
1644811200000|2022-02-14 04:00:00|6640.4|6613.8|6636.5|6610.1|6640.4|6613.8|6634.9|6608.5|0
1644811500000|2022-02-14 04:05:00|6633.3|6606.9|6632.8|6606.4|6637.6|6611.2|6632.4|6606|0
1644811800000|2022-02-14 04:10:00|6630.2|6603.8|6627.1|6600.7|6632.3|6605.9|6625.3|6598.9|0
1644812100000|2022-02-14 04:15:00|6629.7|6603.3|6627|6600.6|6632.7|6606.3|6627|6600.6|0
1644812400000|2022-02-14 04:20:00|6627.6|6601.2|6629.4|6603|6629.4|6603|6624.2|6597.8|0
1644812700000|2022-02-14 04:25:00|6629.1|6602.7|6629.1|6602.7|6630.8|6604.4|6626.3|6599.9|0
1644813000000|2022-02-14 04:30:00|6628.9|6602.5|6636.8|6610.4|6636.8|6610.4|6628.7|6602.3|0
1644813300000|2022-02-14 04:35:00|6635.6|6609.2|6636.9|6610.5|6639.8|6613.2|6635.6|6609.2|0
1644813600000|2022-02-14 04:40:00|6637.5|6611.1|6636|6609.6|6638.4|6611.8|6631|6604.6|0
1644813900000|2022-02-14 04:45:00|6635.5|6609.1|6635.8|6609.4|6637.8|6611.4|6635.4|6609|0
1644814200000|2022-02-14 04:50:00|6638|6611.6|6639.3|6612.7|6639.3|6612.7|6635.2|6608.8|0
1644814500000|2022-02-14 04:55:00|6642.3|6615.7|6645.6|6619|6646.1|6619.5|6641.5|6614.9|0
1644880200000|2022-02-14 23:10:00|6598.5|6572.1|6596.9|6570.5|6612.6|6586.2|6595|6568.6|0
1644880500000|2022-02-14 23:15:00|6602.6|6576.2|6603.8|6577.4|6609.5|6583.1|6600|6573.6|0
1644880800000|2022-02-14 23:20:00|6607.3|6580.9|6600.3|6573.9|6607.3|6580.9|6593.3|6566.9|0
1644881100000|2022-02-14 23:25:00|6600.9|6574.5|6604.7|6578.3|6605.2|6578.8|6596.5|6570.1|0
1644881400000|2022-02-14 23:30:00|6607.7|6581.3|6595.2|6568.8|6607.7|6581.3|6595.2|6568.8|0
1644881700000|2022-02-14 23:35:00|6594.2|6567.8|6585.1|6558.9|6594.2|6567.8|6584.1|6557.9|0
1644882000000|2022-02-14 23:40:00|6586.1|6559.9|6580.8|6554.6|6586.9|6560.7|6579.2|6553|0
1644882300000|2022-02-14 23:45:00|6580.9|6554.7|6588.8|6562.4|6588.9|6562.5|6580.9|6554.7|0
1644882600000|2022-02-14 23:50:00|6590.9|6564.5|6592.9|6566.5|6592.9|6566.5|6590.3|6563.9|0
1644882900000|2022-02-14 23:55:00|6589.8|6563.4|6592.5|6566.1|6595.2|6568.8|6589.4|6563|0
1644883200000|2022-02-15 00:00:00|6595.6|6569.2|6602.4|6576|6603.6|6577.2|6595.6|6569.2|0
1644883500000|2022-02-15 00:05:00|6603.8|6577.4|6596.7|6570.3|6603.8|6577.4|6593.9|6567.5|0
1644883800000|2022-02-15 00:10:00|6599.8|6573.4|6597|6570.6|6603.1|6576.7|6597|6570.6|0
1644884100000|2022-02-15 00:15:00|6595.3|6568.9|6602.8|6576.4|6603.2|6576.8|6595.3|6568.9|0
1644884400000|2022-02-15 00:20:00|6604.4|6578|6608.3|6581.9|6608.6|6582.2|6602.5|6576.1|0
1644884700000|2022-02-15 00:25:00|6609.7|6583.3|6606.5|6580.1|6609.8|6583.4|6602.6|6576.2|0
1644885000000|2022-02-15 00:30:00|6607.4|6581|6602.5|6576.1|6608.5|6582.1|6600.2|6573.8|0
1644885300000|2022-02-15 00:35:00|6604.7|6578.3|6601.2|6574.8|6604.7|6578.3|6596.5|6570.1|0
1644885600000|2022-02-15 00:40:00|6602.1|6575.7|6604.5|6578.1|6607|6580.6|6602.1|6575.7|0
1644885900000|2022-02-15 00:45:00|6602.7|6576.3|6610.8|6584.4|6611.3|6584.9|6601.5|6575.1|0
1644886200000|2022-02-15 00:50:00|6609.4|6583|6605.6|6579.2|6610.2|6583.8|6605.4|6579|0
1644886500000|2022-02-15 00:55:00|6603.7|6577.3|6604.4|6578|6606.2|6579.8|6600.5|6574.1|0
1644886800000|2022-02-15 01:00:00|6607.3|6580.9|6598.1|6571.7|6608.4|6582|6598.1|6571.7|0
1644887100000|2022-02-15 01:05:00|6597.3|6570.9|6603.5|6577.1|6603.6|6577.2|6595.3|6568.9|0
1644887400000|2022-02-15 01:10:00|6603.6|6577.2|6603.5|6577.1|6604|6577.6|6602.7|6576.3|0
1644887700000|2022-02-15 01:15:00|6603.6|6577.2|6608.2|6581.8|6609.8|6583.4|6603.6|6577.2|0
1644888000000|2022-02-15 01:20:00|6607.9|6581.5|6606.6|6580.2|6614.5|6588.1|6606.6|6580.2|0
1644888300000|2022-02-15 01:25:00|6607.9|6581.5|6609|6582.6|6610.4|6584|6606.1|6579.7|0
1644888600000|2022-02-15 01:30:00|6610.1|6583.7|6598.6|6572.2|6610.1|6583.7|6598.6|6572.2|0
1644888900000|2022-02-15 01:35:00|6598.1|6571.7|6603.3|6576.9|6604.3|6577.9|6596.5|6570.1|0
1644889200000|2022-02-15 01:40:00|6602|6575.6|6602.6|6576.2|6603.4|6577|6599|6572.6|0
1644889500000|2022-02-15 01:45:00|6605.8|6579.4|6606.3|6579.9|6608.5|6582.1|6603.9|6577.5|0
1644889800000|2022-02-15 01:50:00|6608|6581.6|6606.3|6579.9|6609.4|6583|6605.5|6579.1|0
1644890100000|2022-02-15 01:55:00|6606|6579.6|6609|6582.6|6610.2|6583.8|6606|6579.6|0
1644890400000|2022-02-15 02:00:00|6610.4|6584|6613.7|6587.3|6614.6|6588.2|6609.3|6582.9|0
1644890700000|2022-02-15 02:05:00|6612.3|6585.9|6619.9|6593.5|6620.4|6594|6612.3|6585.9|0
1644891000000|2022-02-15 02:10:00|6619.7|6593.3|6620.2|6593.8|6621.6|6595.2|6618.5|6592.1|0
1644891300000|2022-02-15 02:15:00|6620.6|6594.2|6619|6592.6|6622.1|6595.7|6619|6592.6|0
1644891600000|2022-02-15 02:20:00|6618.5|6592.1|6625.2|6598.8|6626.4|6600|6618.5|6592.1|0
1644891900000|2022-02-15 02:25:00|6626.3|6599.9|6621.2|6594.8|6626.3|6599.9|6620|6593.6|0
1644892200000|2022-02-15 02:30:00|6620.5|6594.1|6626.1|6599.7|6627.9|6601.5|6620.5|6594.1|0
1644892500000|2022-02-15 02:35:00|6626.5|6600.1|6622.4|6596|6626.5|6600.1|6622.4|6596|0
1644892800000|2022-02-15 02:40:00|6622.2|6595.8|6625.2|6598.8|6625.2|6598.8|6622.2|6595.8|0
1644893100000|2022-02-15 02:45:00|6625.6|6599.2|6627.7|6601.3|6627.8|6601.4|6624.7|6598.3|0
1644893400000|2022-02-15 02:50:00|6627.1|6600.7|6626.7|6600.3|6628.4|6602|6625.9|6599.5|0
1644893700000|2022-02-15 02:55:00|6627.3|6600.9|6628.7|6602.3|6630.1|6603.7|6627.1|6600.7|0
1644894000000|2022-02-15 03:00:00|6628.2|6601.8|6630|6603.6|6631.5|6605.1|6628.2|6601.8|0
1644894300000|2022-02-15 03:05:00|6633.4|6607|6632.4|6606|6633.4|6607|6631.9|6605.5|0
1644894600000|2022-02-15 03:10:00|6633.2|6606.8|6629.8|6603.4|6633.2|6606.8|6629.7|6603.3|0
1644894900000|2022-02-15 03:15:00|6630.8|6604.4|6630.3|6603.9|6633.2|6606.8|6629.3|6602.9|0
1644895200000|2022-02-15 03:20:00|6629.7|6603.3|6631|6604.6|6631.8|6605.4|6629.4|6603|0
1644895500000|2022-02-15 03:25:00|6631.6|6605.2|6629.2|6602.8|6631.6|6605.2|6628.7|6602.3|0
1644895800000|2022-02-15 03:30:00|6628|6601.6|6623.2|6596.8|6628|6601.6|6621.7|6595.3|0
1644896100000|2022-02-15 03:35:00|6623.1|6596.7|6621.4|6595|6623.1|6596.7|6620.1|6593.7|0
1644896400000|2022-02-15 03:40:00|6620.7|6594.3|6625.4|6599|6625.4|6599|6620.7|6594.3|0
1644896700000|2022-02-15 03:45:00|6626.1|6599.7|6627.8|6601.4|6628.6|6602.2|6626.1|6599.7|0
1644897000000|2022-02-15 03:50:00|6626.8|6600.4|6628.1|6601.7|6630.3|6603.9|6626.8|6600.4|0
1644897300000|2022-02-15 03:55:00|6628.4|6602|6632.9|6606.5|6633.1|6606.7|6628.4|6602|0
1644897600000|2022-02-15 04:00:00|6632.7|6606.3|6631.7|6605.3|6632.7|6606.3|6627.2|6600.8|0
1644897900000|2022-02-15 04:05:00|6630.9|6604.5|6628.1|6601.7|6630.9|6604.5|6628.1|6601.7|0
1644898200000|2022-02-15 04:10:00|6628|6601.6|6625.5|6599.1|6628.7|6602.3|6625.5|6599.1|0
1644898500000|2022-02-15 04:15:00|6625.2|6598.8|6623.6|6597.2|6626.3|6599.9|6622.7|6596.3|0
1644898800000|2022-02-15 04:20:00|6623.7|6597.3|6622.8|6596.4|6626.5|6600.1|6622.8|6596.4|0
1644899100000|2022-02-15 04:25:00|6622.4|6596|6616|6589.6|6623.9|6597.5|6613|6586.6|0
1644899400000|2022-02-15 04:30:00|6617.2|6590.8|6609.6|6583.2|6617.2|6590.8|6609.6|6583.2|0
1644899700000|2022-02-15 04:35:00|6611.1|6584.7|6604.2|6577.8|6611.1|6584.7|6602.7|6576.3|0
1644900000000|2022-02-15 04:40:00|6604.5|6578.1|6597.5|6571.1|6604.5|6578.1|6597.5|6571.1|0
1644900300000|2022-02-15 04:45:00|6599.2|6572.8|6596.6|6570.2|6601.7|6575.3|6593|6566.6|0
1644900600000|2022-02-15 04:50:00|6595.1|6568.7|6591.8|6565.4|6595.1|6568.7|6590.4|6564|0
1644900900000|2022-02-15 04:55:00|6591|6564.6|6593.6|6567.2|6593.9|6567.5|6591|6564.6|0
1644966600000|2022-02-15 23:10:00|6613.9|6587.5|6595|6568.6|6613.9|6587.5|6588.7|6562.3|0
1644966900000|2022-02-15 23:15:00|6593.1|6566.7|6589.8|6563.4|6599.8|6573.4|6584.8|6558.6|0
1644967200000|2022-02-15 23:20:00|6587.6|6561.4|6568.9|6542.7|6587.6|6561.4|6568.9|6542.7|0
1644967500000|2022-02-15 23:25:00|6569|6542.8|6570.6|6544.4|6575.9|6549.7|6565.2|6539|0
1644967800000|2022-02-15 23:30:00|6568.6|6542.4|6571.1|6544.9|6574|6547.8|6568.6|6542.4|0
1644968100000|2022-02-15 23:35:00|6569.3|6543.1|6565.4|6539.2|6569.9|6543.7|6565.4|6539.2|0
1644968400000|2022-02-15 23:40:00|6566.2|6540|6559.5|6533.3|6566.2|6540|6559.5|6533.3|0
1644968700000|2022-02-15 23:45:00|6556.5|6530.3|6549.9|6523.7|6559.2|6533|6549.9|6523.7|0
1644969000000|2022-02-15 23:50:00|6551.3|6525.1|6567.3|6541.1|6567.3|6541.1|6551.3|6525.1|0
1644969300000|2022-02-15 23:55:00|6565.9|6539.7|6574.4|6548.2|6574.4|6548.2|6565.9|6539.7|0
1644969600000|2022-02-16 00:00:00|6575|6548.8|6581.9|6555.7|6584.8|6558.6|6575|6548.8|0
1644969900000|2022-02-16 00:05:00|6579.7|6553.5|6588.8|6562.4|6588.8|6562.4|6579.7|6553.5|0
1644970200000|2022-02-16 00:10:00|6591.3|6564.9|6589.7|6563.3|6591.6|6565.2|6586.7|6560.5|0
1644970500000|2022-02-16 00:15:00|6586.7|6560.5|6586.7|6560.5|6587.6|6561.4|6582.6|6556.4|0
1644970800000|2022-02-16 00:20:00|6588.3|6561.9|6585.2|6559|6591.5|6565.1|6584.9|6558.7|0
1644971100000|2022-02-16 00:25:00|6585.6|6559.4|6580.8|6554.6|6587.3|6561.1|6580.8|6554.6|0
1644971400000|2022-02-16 00:30:00|6579.8|6553.6|6575|6548.8|6580|6553.8|6575|6548.8|0
1644971700000|2022-02-16 00:35:00|6576.8|6550.6|6584|6557.8|6586.5|6560.3|6576|6549.8|0
1644972000000|2022-02-16 00:40:00|6587|6560.8|6592.5|6566.1|6592.7|6566.3|6587|6560.8|0
1644972300000|2022-02-16 00:45:00|6592.6|6566.2|6590.5|6564.1|6592.6|6566.2|6588.5|6562.1|0
1644972600000|2022-02-16 00:50:00|6592.4|6566|6594|6567.6|6596.6|6570.2|6590.1|6563.7|0
1644972900000|2022-02-16 00:55:00|6595.6|6569.2|6591.6|6565.2|6595.6|6569.2|6590.9|6564.5|0
1644973200000|2022-02-16 01:00:00|6593.7|6567.3|6595.8|6569.4|6596.5|6570.1|6591.1|6564.7|0
1644973500000|2022-02-16 01:05:00|6595.3|6568.9|6590.9|6564.5|6596.9|6570.5|6590|6563.6|0
1644973800000|2022-02-16 01:10:00|6590.4|6564|6595|6568.6|6599|6572.6|6590.1|6563.7|0
1644974100000|2022-02-16 01:15:00|6595.2|6568.8|6591.3|6564.9|6595.2|6568.8|6589.6|6563.2|0
1644974400000|2022-02-16 01:20:00|6591.9|6565.5|6594.9|6568.5|6596.6|6570.2|6591.9|6565.5|0
1644974700000|2022-02-16 01:25:00|6594.3|6567.9|6593.6|6567.2|6594.5|6568.1|6591.3|6564.9|0
1644975000000|2022-02-16 01:30:00|6596|6569.6|6592|6565.6|6596|6569.6|6591.4|6565|0
1644975300000|2022-02-16 01:35:00|6592.3|6565.9|6590.9|6564.5|6592.8|6566.4|6589|6562.6|0
1644975600000|2022-02-16 01:40:00|6593|6566.6|6585.9|6559.7|6593|6566.6|6585.9|6559.7|0
1644975900000|2022-02-16 01:45:00|6585.7|6559.5|6583.3|6557.1|6585.8|6559.6|6582.9|6556.7|0
1644976200000|2022-02-16 01:50:00|6585.3|6559.1|6591|6564.6|6591|6564.6|6585.3|6559.1|0
1644976500000|2022-02-16 01:55:00|6590.8|6564.4|6588.3|6561.9|6590.8|6564.4|6586.7|6560.5|0
1644976800000|2022-02-16 02:00:00|6588.5|6562.1|6587.9|6561.7|6588.9|6562.5|6584.2|6558|0
1644977100000|2022-02-16 02:05:00|6589.2|6562.8|6589.8|6563.4|6592|6565.6|6588.6|6562.2|0
1644977400000|2022-02-16 02:10:00|6591.8|6565.4|6593|6566.6|6593.6|6567.2|6590.8|6564.4|0
1644977700000|2022-02-16 02:15:00|6594.9|6568.5|6593.3|6566.9|6596.3|6569.9|6592.3|6565.9|0
1644978000000|2022-02-16 02:20:00|6593|6566.6|6595.1|6568.7|6595.1|6568.7|6593|6566.6|0
1644978300000|2022-02-16 02:25:00|6596.6|6570.2|6594.2|6567.8|6596.6|6570.2|6592.7|6566.3|0
1644978600000|2022-02-16 02:30:00|6593.9|6567.5|6592.9|6566.5|6595.7|6569.3|6592.9|6566.5|0
1644978900000|2022-02-16 02:35:00|6593.5|6567.1|6593.1|6566.7|6595|6568.6|6592|6565.6|0
1644979200000|2022-02-16 02:40:00|6592.2|6565.8|6593.5|6567.1|6593.5|6567.1|6592.2|6565.8|0
1644979500000|2022-02-16 02:45:00|6594.4|6568|6598.5|6572.1|6600.4|6574|6593|6566.6|0
1644979800000|2022-02-16 02:50:00|6598.9|6572.5|6598.7|6572.3|6600.8|6574.4|6597.4|6571|0
1644980100000|2022-02-16 02:55:00|6599.5|6573.1|6602.2|6575.8|6602.3|6575.9|6598.7|6572.3|0
1644980400000|2022-02-16 03:00:00|6602.9|6576.5|6606.7|6580.3|6607.8|6581.4|6602.9|6576.5|0
1644980700000|2022-02-16 03:05:00|6606.3|6579.9|6609.6|6583.2|6609.9|6583.5|6605.3|6578.9|0
1644981000000|2022-02-16 03:10:00|6608.1|6581.7|6609.3|6582.9|6609.3|6582.9|6608.1|6581.7|0
1644981300000|2022-02-16 03:15:00|6609.8|6583.4|6608.1|6581.7|6610.8|6584.4|6608.1|6581.7|0
1644981600000|2022-02-16 03:20:00|6609.2|6582.8|6601.9|6575.5|6609.2|6582.8|6601.9|6575.5|0
1644981900000|2022-02-16 03:25:00|6602.4|6576|6598.3|6571.9|6602.4|6576|6598.1|6571.7|0
1644982200000|2022-02-16 03:30:00|6596.9|6570.5|6596|6569.6|6597.7|6571.3|6593.7|6567.3|0
1644982500000|2022-02-16 03:35:00|6596.2|6569.8|6595.1|6568.7|6598.3|6571.9|6593.2|6566.8|0
1644982800000|2022-02-16 03:40:00|6596.6|6570.2|6603.1|6576.7|6603.8|6577.4|6596.6|6570.2|0
1644983100000|2022-02-16 03:45:00|6603.8|6577.4|6602.3|6575.9|6604.9|6578.5|6602.3|6575.9|0
1644983400000|2022-02-16 03:50:00|6603|6576.6|6595.8|6569.4|6603.6|6577.2|6595.8|6569.4|0
1644983700000|2022-02-16 03:55:00|6594.9|6568.5|6596.7|6570.3|6599.9|6573.5|6594.9|6568.5|0
1644984000000|2022-02-16 04:00:00|6594.9|6568.5|6593.2|6566.8|6594.9|6568.5|6592|6565.6|0
1644984300000|2022-02-16 04:05:00|6595.8|6569.4|6599.2|6572.8|6599.5|6573.1|6595.8|6569.4|0
1644984600000|2022-02-16 04:10:00|6601.2|6574.8|6603.1|6576.7|6603.3|6576.9|6600.2|6573.8|0
1644984900000|2022-02-16 04:15:00|6603.7|6577.3|6605.7|6579.3|6605.7|6579.3|6602.6|6576.2|0
1644985200000|2022-02-16 04:20:00|6606.3|6579.9|6599.2|6572.8|6606.3|6579.9|6599.2|6572.8|0
1644985500000|2022-02-16 04:25:00|6600.4|6574|6598.5|6572.1|6600.5|6574.1|6598.4|6572|0
1644985800000|2022-02-16 04:30:00|6598.6|6572.2|6599.4|6573|6601.5|6575.1|6598.3|6571.9|0
1644986100000|2022-02-16 04:35:00|6598.5|6572.1|6595.3|6568.9|6598.5|6572.1|6595.3|6568.9|0
1644986400000|2022-02-16 04:40:00|6595.4|6569|6598.6|6572.2|6598.6|6572.2|6594.7|6568.3|0
1644986700000|2022-02-16 04:45:00|6599.9|6573.5|6594.5|6568.1|6599.9|6573.5|6594.5|6568.1|0
1644987000000|2022-02-16 04:50:00|6595.6|6569.2|6596.9|6570.5|6596.9|6570.5|6591.9|6565.5|0
1644987300000|2022-02-16 04:55:00|6594.5|6568.1|6602.7|6576.3|6603.7|6577.3|6594.5|6568.1|0
1645053000000|2022-02-16 23:10:00|6639.7|6613.1|6639.8|6613.2|6642.1|6615.5|6636.5|6610.1|0
1645053300000|2022-02-16 23:15:00|6639.3|6612.7|6638.6|6612|6639.3|6612.7|6626.3|6599.9|0
1645053600000|2022-02-16 23:20:00|6639.3|6612.7|6644.3|6617.7|6644.3|6617.7|6632.5|6606.1|0
1645053900000|2022-02-16 23:25:00|6640.9|6614.3|6631.1|6604.7|6642.1|6615.5|6631.1|6604.7|0
1645054200000|2022-02-16 23:30:00|6635.8|6609.4|6639.5|6612.9|6641.3|6614.7|6635.8|6609.4|0
1645054500000|2022-02-16 23:35:00|6640.1|6613.5|6637.3|6610.9|6646.6|6620|6637.3|6610.9|0
1645054800000|2022-02-16 23:40:00|6631.5|6605.1|6612.8|6586.4|6631.5|6605.1|6612.8|6586.4|0
1645055100000|2022-02-16 23:45:00|6614.5|6588.1|6606.7|6580.3|6614.5|6588.1|6606.7|6580.3|0
1645055400000|2022-02-16 23:50:00|6610|6583.6|6615.9|6589.5|6615.9|6589.5|6608.7|6582.3|0
1645055700000|2022-02-16 23:55:00|6614.3|6587.9|6620.1|6593.7|6622.5|6596.1|6613.2|6586.8|0
1645056000000|2022-02-17 00:00:00|6622.3|6595.9|6603.3|6576.9|6622.3|6595.9|6603.3|6576.9|0
1645056300000|2022-02-17 00:05:00|6604|6577.6|6612.8|6586.4|6615.2|6588.8|6603.2|6576.8|0
1645056600000|2022-02-17 00:10:00|6613|6586.6|6616.8|6590.4|6616.8|6590.4|6609.9|6583.5|0
1645056900000|2022-02-17 00:15:00|6613.7|6587.3|6619.8|6593.4|6619.8|6593.4|6613.7|6587.3|0
1645057200000|2022-02-17 00:20:00|6618.2|6591.8|6622.5|6596.1|6622.7|6596.3|6618.2|6591.8|0
1645057500000|2022-02-17 00:25:00|6623.6|6597.2|6628.1|6601.7|6630.9|6604.5|6623.6|6597.2|0
1645057800000|2022-02-17 00:30:00|6629.4|6603|6630.8|6604.4|6634.2|6607.8|6627.7|6601.3|0
1645058100000|2022-02-17 00:35:00|6630.6|6604.2|6635|6608.6|6635|6608.6|6629.1|6602.7|0
1645058400000|2022-02-17 00:40:00|6635.2|6608.8|6628|6601.6|6636.8|6610.4|6628|6601.6|0
1645058700000|2022-02-17 00:45:00|6625.8|6599.4|6636.6|6610.2|6637.7|6611.3|6625.8|6599.4|0
1645059000000|2022-02-17 00:50:00|6638.1|6611.7|6639.6|6613|6643.7|6617.1|6638.1|6611.7|0
1645059300000|2022-02-17 00:55:00|6638.7|6612.1|6639.9|6613.3|6644.9|6618.3|6638.7|6612.1|0
1645059600000|2022-02-17 01:00:00|6643.2|6616.6|6646.2|6619.6|6646.2|6619.6|6640.3|6613.7|0
1645059900000|2022-02-17 01:05:00|6647.2|6620.6|6646.7|6620.1|6647.2|6620.6|6645.5|6618.9|0
1645060200000|2022-02-17 01:10:00|6644.4|6617.8|6644.3|6617.7|6644.4|6617.8|6639.2|6612.6|0
1645060500000|2022-02-17 01:15:00|6643.8|6617.2|6643.4|6616.8|6643.8|6617.2|6639.6|6613|0
1645060800000|2022-02-17 01:20:00|6645.7|6619.1|6650.7|6624.1|6650.7|6624.1|6644.6|6618|0
1645061100000|2022-02-17 01:25:00|6650.8|6624.2|6651.1|6624.5|6655.7|6629.1|6650.8|6624.2|0
1645061400000|2022-02-17 01:30:00|6651.3|6624.7|6645.8|6619.2|6652.2|6625.6|6645|6618.4|0
1645061700000|2022-02-17 01:35:00|6644|6617.4|6642.9|6616.3|6644.4|6617.8|6642.5|6615.9|0
1645062000000|2022-02-17 01:40:00|6644.7|6618.1|6648|6621.4|6648|6621.4|6644.7|6618.1|0
1645062300000|2022-02-17 01:45:00|6647.8|6621.2|6649.1|6622.5|6651.6|6625|6645.4|6618.8|0
1645062600000|2022-02-17 01:50:00|6648.9|6622.3|6647.2|6620.6|6649.5|6622.9|6644.5|6617.9|0
1645062900000|2022-02-17 01:55:00|6647.8|6621.2|6651.1|6624.5|6652.3|6625.7|6647.8|6621.2|0
1645063200000|2022-02-17 02:00:00|6649.9|6623.3|6653.2|6626.6|6654.4|6627.8|6649.9|6623.3|0
1645063500000|2022-02-17 02:05:00|6652.9|6626.3|6649|6622.4|6652.9|6626.3|6648.5|6621.9|0
1645063800000|2022-02-17 02:10:00|6648.8|6622.2|6652.7|6626.1|6654.7|6628.1|6648.8|6622.2|0
1645064100000|2022-02-17 02:15:00|6654.5|6627.9|6654.8|6628.2|6657.8|6631.2|6654.5|6627.9|0
1645064400000|2022-02-17 02:20:00|6654.7|6628.1|6657.8|6631.2|6657.8|6631.2|6654.1|6627.5|0
1645064700000|2022-02-17 02:25:00|6657.9|6631.3|6662|6635.4|6662|6635.4|6657.3|6630.7|0
1645065000000|2022-02-17 02:30:00|6661|6634.4|6657.2|6630.6|6661|6634.4|6656.4|6629.8|0
1645065300000|2022-02-17 02:35:00|6656.2|6629.6|6655|6628.4|6658.3|6631.7|6653.8|6627.2|0
1645065600000|2022-02-17 02:40:00|6652.9|6626.3|6648.8|6622.2|6655|6628.4|6648.5|6621.9|0
1645065900000|2022-02-17 02:45:00|6648.6|6622|6647.6|6621|6650.2|6623.6|6647.6|6621|0
1645066200000|2022-02-17 02:50:00|6648.3|6621.7|6647.9|6621.3|6649.9|6623.3|6647.9|6621.3|0
1645066500000|2022-02-17 02:55:00|6648.2|6621.6|6648.1|6621.5|6648.6|6622|6646.6|6620|0
1645066800000|2022-02-17 03:00:00|6648.2|6621.6|6647.7|6621.1|6649.6|6623|6646.3|6619.7|0
1645067100000|2022-02-17 03:05:00|6648.3|6621.7|6651.3|6624.7|6653.5|6626.9|6648.3|6621.7|0
1645067400000|2022-02-17 03:10:00|6650.6|6624|6650.9|6624.3|6652.4|6625.8|6650.6|6624|0
1645067700000|2022-02-17 03:15:00|6650.5|6623.9|6656.5|6629.9|6657.3|6630.7|6650.5|6623.9|0
1645068000000|2022-02-17 03:20:00|6655.9|6629.3|6657.5|6630.9|6659.5|6632.9|6655.9|6629.3|0
1645068300000|2022-02-17 03:25:00|6657.1|6630.5|6658.1|6631.5|6658.1|6631.5|6656.9|6630.3|0
1645068600000|2022-02-17 03:30:00|6657.7|6631.1|6651.2|6624.6|6658|6631.4|6651.2|6624.6|0
1645068900000|2022-02-17 03:35:00|6650.5|6623.9|6652.5|6625.9|6653|6626.4|6649.6|6623|0
1645069200000|2022-02-17 03:40:00|6653.5|6626.9|6654.4|6627.8|6655.8|6629.2|6653.5|6626.9|0
1645069500000|2022-02-17 03:45:00|6653.7|6627.1|6649.9|6623.3|6654.2|6627.6|6649|6622.4|0
1645069800000|2022-02-17 03:50:00|6649.8|6623.2|6640.1|6613.5|6649.8|6623.2|6640.1|6613.5|0
1645070100000|2022-02-17 03:55:00|6640.4|6613.8|6629.4|6603|6640.4|6613.8|6625.3|6598.9|0
1645070400000|2022-02-17 04:00:00|6629.8|6603.4|6618.4|6592|6629.8|6603.4|6618.4|6592|0
1645070700000|2022-02-17 04:05:00|6619.8|6593.4|6619.3|6592.9|6624.1|6597.7|6619.3|6592.9|0
1645071000000|2022-02-17 04:10:00|6620.7|6594.3|6632.2|6605.8|6634.3|6607.9|6620.7|6594.3|0
1645071300000|2022-02-17 04:15:00|6630.6|6604.2|6627.1|6600.7|6631.4|6605|6626.9|6600.5|0
1645071600000|2022-02-17 04:20:00|6628.4|6602|6631.2|6604.8|6631.2|6604.8|6627.8|6601.4|0
1645071900000|2022-02-17 04:25:00|6631.3|6604.9|6629.4|6603|6631.3|6604.9|6627.4|6601|0
1645072200000|2022-02-17 04:30:00|6630.1|6603.7|6635.4|6609|6637.2|6610.8|6630.1|6603.7|0
1645072500000|2022-02-17 04:35:00|6633.3|6606.9|6633.1|6606.7|6634.7|6608.3|6631.8|6605.4|0
1645072800000|2022-02-17 04:40:00|6634.9|6608.5|6630.8|6604.4|6634.9|6608.5|6628.8|6602.4|0
1645073100000|2022-02-17 04:45:00|6631.8|6605.4|6629.9|6603.5|6631.8|6605.4|6628|6601.6|0
1645073400000|2022-02-17 04:50:00|6629.5|6603.1|6629.2|6602.8|6631.6|6605.2|6627.9|6601.5|0
1645073700000|2022-02-17 04:55:00|6627.6|6601.2|6621.4|6595|6627.6|6601.2|6621.4|6595|0
1645139400000|2022-02-17 23:10:00|6556.8|6530.6|6562.9|6536.7|6566.2|6540|6555.8|6529.6|0
1645139700000|2022-02-17 23:15:00|6555.3|6529.1|6564|6537.8|6567.2|6541|6553.5|6527.3|0
1645140000000|2022-02-17 23:20:00|6563.8|6537.6|6570.9|6544.7|6570.9|6544.7|6563.8|6537.6|0
1645140300000|2022-02-17 23:25:00|6568.5|6542.3|6566.7|6540.5|6575.3|6549.1|6564|6537.8|0
1645140600000|2022-02-17 23:30:00|6565.8|6539.6|6575.1|6548.9|6575.1|6548.9|6565.8|6539.6|0
1645140900000|2022-02-17 23:35:00|6571.8|6545.6|6569|6542.8|6574|6547.8|6569|6542.8|0
1645141200000|2022-02-17 23:40:00|6569.9|6543.7|6573.2|6547|6576.7|6550.5|6569.9|6543.7|0
1645141500000|2022-02-17 23:45:00|6574.1|6547.9|6571.5|6545.3|6574.5|6548.3|6567.6|6541.4|0
1645141800000|2022-02-17 23:50:00|6572.7|6546.5|6574.4|6548.2|6580.8|6554.6|6572.7|6546.5|0
1645142100000|2022-02-17 23:55:00|6572.4|6546.2|6573.6|6547.4|6573.6|6547.4|6572.4|6546.2|0
1645142400000|2022-02-18 00:00:00|6575.1|6548.9|6565.6|6539.4|6576.8|6550.6|6565.6|6539.4|0
1645142700000|2022-02-18 00:05:00|6567.1|6540.9|6566.3|6540.1|6567.7|6541.5|6562.8|6536.6|0
1645143000000|2022-02-18 00:10:00|6567|6540.8|6563.7|6537.5|6568.5|6542.3|6563.7|6537.5|0
1645143300000|2022-02-18 00:15:00|6565.4|6539.2|6566.4|6540.2|6566.6|6540.4|6559.7|6533.5|0
1645143600000|2022-02-18 00:20:00|6566.3|6540.1|6557.8|6531.6|6566.3|6540.1|6557.2|6531|0
1645143900000|2022-02-18 00:25:00|6556.9|6530.7|6559.6|6533.4|6559.6|6533.4|6555.6|6529.4|0
1645144200000|2022-02-18 00:30:00|6560.2|6534|6556.7|6530.5|6560.2|6534|6556.7|6530.5|0
1645144500000|2022-02-18 00:35:00|6556.2|6530|6556.1|6529.9|6556.2|6530|6552.9|6526.7|0
1645144800000|2022-02-18 00:40:00|6556.3|6530.1|6554.5|6528.3|6558.1|6531.9|6554.2|6528|0
1645145100000|2022-02-18 00:45:00|6554.9|6528.7|6544.1|6517.9|6555.2|6529|6544.1|6517.9|0
1645145400000|2022-02-18 00:50:00|6542.3|6516.1|6550.8|6524.6|6550.8|6524.6|6538.2|6512|0
1645145700000|2022-02-18 00:55:00|6550.9|6524.7|6555.9|6529.7|6558.4|6532.2|6550.9|6524.7|0
1645146000000|2022-02-18 01:00:00|6557.9|6531.7|6564.1|6537.9|6567.7|6541.5|6557.9|6531.7|0
1645146300000|2022-02-18 01:05:00|6566.5|6540.3|6561|6534.8|6566.8|6540.6|6561|6534.8|0
1645146600000|2022-02-18 01:10:00|6558.3|6532.1|6556.1|6529.9|6558.8|6532.6|6553.1|6526.9|0
1645146900000|2022-02-18 01:15:00|6557.1|6530.9|6554.1|6527.9|6560.7|6534.5|6554.1|6527.9|0
1645147200000|2022-02-18 01:20:00|6553.1|6526.9|6557.8|6531.6|6557.8|6531.6|6553.1|6526.9|0
1645147500000|2022-02-18 01:25:00|6558.4|6532.2|6554.6|6528.4|6558.9|6532.7|6552|6525.8|0
1645147800000|2022-02-18 01:30:00|6552.7|6526.5|6569.3|6543.1|6570|6543.8|6549.3|6523.1|0
1645148100000|2022-02-18 01:35:00|6572.2|6546|6568.4|6542.2|6572.2|6546|6564.7|6538.5|0
1645148400000|2022-02-18 01:40:00|6568.6|6542.4|6571.8|6545.6|6575.2|6549|6566.8|6540.6|0
1645148700000|2022-02-18 01:45:00|6570.6|6544.4|6572.2|6546|6572.2|6546|6568.2|6542|0
1645149000000|2022-02-18 01:50:00|6573.6|6547.4|6578.2|6552|6580.8|6554.6|6571.4|6545.2|0
1645149300000|2022-02-18 01:55:00|6576.9|6550.7|6584|6557.8|6584|6557.8|6576.9|6550.7|0
1645149600000|2022-02-18 02:00:00|6582.4|6556.2|6581|6554.8|6582.6|6556.4|6580.2|6554|0
1645149900000|2022-02-18 02:05:00|6580.1|6553.9|6585.2|6559|6586.4|6560.2|6580.1|6553.9|0
1645150200000|2022-02-18 02:10:00|6582.9|6556.7|6586.5|6560.3|6588|6561.8|6582.3|6556.1|0
1645150500000|2022-02-18 02:15:00|6586.3|6560.1|6591.9|6565.5|6591.9|6565.5|6585.5|6559.3|0
1645150800000|2022-02-18 02:20:00|6592.8|6566.4|6588.9|6562.5|6592.8|6566.4|6588.8|6562.4|0
1645151100000|2022-02-18 02:25:00|6589.6|6563.2|6587.9|6561.7|6589.7|6563.3|6586.6|6560.4|0
1645151400000|2022-02-18 02:30:00|6588|6561.8|6590.6|6564.2|6594.9|6568.5|6588|6561.8|0
1645151700000|2022-02-18 02:35:00|6591.4|6565|6592.3|6565.9|6592.3|6565.9|6589.3|6562.9|0
1645152000000|2022-02-18 02:40:00|6592.2|6565.8|6593.2|6566.8|6593.2|6566.8|6590.7|6564.3|0
1645152300000|2022-02-18 02:45:00|6593.1|6566.7|6593.7|6567.3|6594.1|6567.7|6592.4|6566|0
1645152600000|2022-02-18 02:50:00|6592.7|6566.3|6596.6|6570.2|6596.9|6570.5|6592.7|6566.3|0
1645152900000|2022-02-18 02:55:00|6597.6|6571.2|6597.1|6570.7|6599.4|6573|6595.2|6568.8|0
1645153200000|2022-02-18 03:00:00|6596.8|6570.4|6591.4|6565|6596.8|6570.4|6590.7|6564.3|0
1645153500000|2022-02-18 03:05:00|6590.3|6563.9|6589.9|6563.5|6592.2|6565.8|6587.3|6561.1|0
1645153800000|2022-02-18 03:10:00|6590.5|6564.1|6592.6|6566.2|6596.2|6569.8|6589.3|6562.9|0
1645154100000|2022-02-18 03:15:00|6596.1|6569.7|6597.2|6570.8|6597.6|6571.2|6594.5|6568.1|0
1645154400000|2022-02-18 03:20:00|6597.3|6570.9|6592.1|6565.7|6597.3|6570.9|6592.1|6565.7|0
1645154700000|2022-02-18 03:25:00|6591.4|6565|6595.6|6569.2|6595.6|6569.2|6591|6564.6|0
1645155000000|2022-02-18 03:30:00|6598.9|6572.5|6593.2|6566.8|6602.5|6576.1|6593.2|6566.8|0
1645155300000|2022-02-18 03:35:00|6593.1|6566.7|6596.6|6570.2|6597.7|6571.3|6593|6566.6|0
1645155600000|2022-02-18 03:40:00|6597.2|6570.8|6596.5|6570.1|6597.2|6570.8|6594.6|6568.2|0
1645155900000|2022-02-18 03:45:00|6598|6571.6|6603.5|6577.1|6603.5|6577.1|6597.3|6570.9|0
1645156200000|2022-02-18 03:50:00|6603.7|6577.3|6605.3|6578.9|6605.4|6579|6602.1|6575.7|0
1645156500000|2022-02-18 03:55:00|6605|6578.6|6602.1|6575.7|6605|6578.6|6601.3|6574.9|0
1645156800000|2022-02-18 04:00:00|6603.3|6576.9|6607.1|6580.7|6607.1|6580.7|6603.3|6576.9|0
1645157100000|2022-02-18 04:05:00|6606|6579.6|6603.9|6577.5|6606.8|6580.4|6603.9|6577.5|0
1645157400000|2022-02-18 04:10:00|6602.3|6575.9|6601|6574.6|6602.4|6576|6600.1|6573.7|0
1645157700000|2022-02-18 04:15:00|6600.9|6574.5|6600.1|6573.7|6601.7|6575.3|6600.1|6573.7|0
1645158000000|2022-02-18 04:20:00|6600.7|6574.3|6601.8|6575.4|6603.3|6576.9|6599.1|6572.7|0
1645158300000|2022-02-18 04:25:00|6601.2|6574.8|6598.3|6571.9|6603.4|6577|6598.3|6571.9|0
1645158600000|2022-02-18 04:30:00|6596.8|6570.4|6598.4|6572|6598.4|6572|6593.2|6566.8|0
1645158900000|2022-02-18 04:35:00|6597.6|6571.2|6592.9|6566.5|6597.8|6571.4|6592.9|6566.5|0
1645159200000|2022-02-18 04:40:00|6593.1|6566.7|6595.9|6569.5|6597.2|6570.8|6593.1|6566.7|0
1645159500000|2022-02-18 04:45:00|6596.1|6569.7|6595.8|6569.4|6596.4|6570|6591.3|6564.9|0
1645159800000|2022-02-18 04:50:00|6595.9|6569.5|6594.6|6568.2|6595.9|6569.5|6592.2|6565.8|0
1645160100000|2022-02-18 04:55:00|6594.1|6567.7|6593|6566.6|6594.1|6567.7|6587.2|6561|0
1645398600000|2022-02-20 23:10:00|6534.1|6508.1|6543.2|6517|6543.2|6517|6522.1|6496.1|0
1645398900000|2022-02-20 23:15:00|6545.4|6519.2|6534.3|6508.3|6545.4|6519.2|6534.3|6508.3|0
1645399200000|2022-02-20 23:20:00|6534.8|6508.8|6529.1|6503.1|6536.1|6510.1|6529.1|6503.1|0
1645399500000|2022-02-20 23:25:00|6529.5|6503.5|6539.2|6513|6539.2|6513|6523.3|6497.3|0
1645399800000|2022-02-20 23:30:00|6534.7|6508.7|6530.9|6504.9|6534.9|6508.9|6529.6|6503.6|0
1645400100000|2022-02-20 23:35:00|6527|6501|6528.1|6502.1|6532|6506|6525.5|6499.5|0
1645400400000|2022-02-20 23:40:00|6527.8|6501.8|6514.4|6488.4|6527.8|6501.8|6514.4|6488.4|0
1645400700000|2022-02-20 23:45:00|6515.3|6489.3|6516.9|6490.9|6516.9|6490.9|6512.4|6486.4|0
1645401000000|2022-02-20 23:50:00|6516.3|6490.3|6508.6|6482.6|6519.5|6493.5|6507.5|6481.5|0
1645401300000|2022-02-20 23:55:00|6510.6|6484.6|6516.2|6490.2|6516.2|6490.2|6510.6|6484.6|0
1645401600000|2022-02-21 00:00:00|6515.2|6489.2|6513.9|6487.9|6515.2|6489.2|6509.4|6483.4|0
1645401900000|2022-02-21 00:05:00|6513|6487|6516|6490|6516.9|6490.9|6509.8|6483.8|0
1645402200000|2022-02-21 00:10:00|6515.8|6489.8|6521.2|6495.2|6521.2|6495.2|6515.4|6489.4|0
1645402500000|2022-02-21 00:15:00|6522.6|6496.6|6526.6|6500.6|6526.6|6500.6|6521.2|6495.2|0
1645402800000|2022-02-21 00:20:00|6526.7|6500.7|6517.9|6491.9|6529.1|6503.1|6517.8|6491.8|0
1645403100000|2022-02-21 00:25:00|6517.2|6491.2|6520.1|6494.1|6520.1|6494.1|6514.9|6488.9|0
1645403400000|2022-02-21 00:30:00|6521.2|6495.2|6533.8|6507.8|6533.8|6507.8|6519.4|6493.4|0
1645403700000|2022-02-21 00:35:00|6531.3|6505.3|6531.8|6505.8|6532.1|6506.1|6530.6|6504.6|0
1645404000000|2022-02-21 00:40:00|6529.7|6503.7|6540.2|6514|6540.2|6514|6529.7|6503.7|0
1645404300000|2022-02-21 00:45:00|6537.5|6511.5|6535.2|6509.2|6542|6515.8|6535.2|6509.2|0
1645404600000|2022-02-21 00:50:00|6536.6|6510.6|6554.8|6528.6|6554.8|6528.6|6536.6|6510.6|0
1645404900000|2022-02-21 00:55:00|6554.6|6528.4|6564.4|6538.2|6564.4|6538.2|6554.6|6528.4|0
1645405200000|2022-02-21 01:00:00|6568.9|6542.7|6564.2|6538|6572.4|6546.2|6558.7|6532.5|0
1645405500000|2022-02-21 01:05:00|6563.8|6537.6|6563.9|6537.7|6566.3|6540.1|6561.3|6535.1|0
1645405800000|2022-02-21 01:10:00|6567.4|6541.2|6574.8|6548.6|6576.3|6550.1|6566.6|6540.4|0
1645406100000|2022-02-21 01:15:00|6573.3|6547.1|6570.9|6544.7|6573.3|6547.1|6566.7|6540.5|0
1645406400000|2022-02-21 01:20:00|6571.1|6544.9|6569.9|6543.7|6571.1|6544.9|6567.2|6541|0
1645406700000|2022-02-21 01:25:00|6571.1|6544.9|6565.4|6539.2|6571.1|6544.9|6565.4|6539.2|0
1645407000000|2022-02-21 01:30:00|6565.3|6539.1|6577.8|6551.6|6577.8|6551.6|6564.1|6537.9|0
1645407300000|2022-02-21 01:35:00|6574.3|6548.1|6582.1|6555.9|6582.1|6555.9|6574.1|6547.9|0
1645407600000|2022-02-21 01:40:00|6581.4|6555.2|6582.2|6556|6584.7|6558.5|6579.1|6552.9|0
1645407900000|2022-02-21 01:45:00|6584.2|6558|6578.3|6552.1|6584.2|6558|6578.3|6552.1|0
1645408200000|2022-02-21 01:50:00|6578|6551.8|6574.9|6548.7|6578|6551.8|6573.7|6547.5|0
1645408500000|2022-02-21 01:55:00|6573.7|6547.5|6575.3|6549.1|6577|6550.8|6570.2|6544|0
1645408800000|2022-02-21 02:00:00|6577.4|6551.2|6584.3|6558.1|6584.3|6558.1|6577.4|6551.2|0
1645409100000|2022-02-21 02:05:00|6584.7|6558.5|6588.9|6562.5|6588.9|6562.5|6583.8|6557.6|0
1645409400000|2022-02-21 02:10:00|6588.6|6562.2|6587.2|6561|6588.6|6562.2|6586.4|6560.2|0
1645409700000|2022-02-21 02:15:00|6585.4|6559.2|6587.9|6561.7|6589.6|6563.2|6585.4|6559.2|0
1645410000000|2022-02-21 02:20:00|6587.4|6561.2|6595|6568.6|6595|6568.6|6587.1|6560.9|0
1645410300000|2022-02-21 02:25:00|6594.7|6568.3|6593.9|6567.5|6596.4|6570|6593.9|6567.5|0
1645410600000|2022-02-21 02:30:00|6593.2|6566.8|6594.7|6568.3|6595.5|6569.1|6590.3|6563.9|0
1645410900000|2022-02-21 02:35:00|6595.5|6569.1|6592.1|6565.7|6596.1|6569.7|6591.9|6565.5|0
1645411200000|2022-02-21 02:40:00|6591.9|6565.5|6596.6|6570.2|6596.6|6570.2|6591.9|6565.5|0
1645411500000|2022-02-21 02:45:00|6596.8|6570.4|6600.7|6574.3|6600.7|6574.3|6595.9|6569.5|0
1645411800000|2022-02-21 02:50:00|6601|6574.6|6601.3|6574.9|6601.8|6575.4|6600.2|6573.8|0
1645412100000|2022-02-21 02:55:00|6601.4|6575|6600.2|6573.8|6603.7|6577.3|6600.2|6573.8|0
1645412400000|2022-02-21 03:00:00|6599.6|6573.2|6604.9|6578.5|6605.7|6579.3|6599.6|6573.2|0
1645412700000|2022-02-21 03:05:00|6604.7|6578.3|6604.3|6577.9|6606.1|6579.7|6603.7|6577.3|0
1645413000000|2022-02-21 03:10:00|6605.2|6578.8|6606.3|6579.9|6606.6|6580.2|6603.2|6576.8|0
1645413300000|2022-02-21 03:15:00|6608.1|6581.7|6612.8|6586.4|6612.8|6586.4|6608.1|6581.7|0
1645413600000|2022-02-21 03:20:00|6611.5|6585.1|6606.7|6580.3|6611.5|6585.1|6606.4|6580|0
1645413900000|2022-02-21 03:25:00|6606.8|6580.4|6607.6|6581.2|6609.1|6582.7|6606.8|6580.4|0
1645414200000|2022-02-21 03:30:00|6607.8|6581.4|6599.9|6573.5|6607.8|6581.4|6597.1|6570.7|0
1645414500000|2022-02-21 03:35:00|6601.6|6575.2|6605.9|6579.5|6608.3|6581.9|6601.6|6575.2|0
1645414800000|2022-02-21 03:40:00|6607.2|6580.8|6608.5|6582.1|6610|6583.6|6606.8|6580.4|0
1645415100000|2022-02-21 03:45:00|6609.6|6583.2|6608|6581.6|6609.6|6583.2|6606.9|6580.5|0
1645415400000|2022-02-21 03:50:00|6608.1|6581.7|6612.7|6586.3|6612.7|6586.3|6607.6|6581.2|0
1645415700000|2022-02-21 03:55:00|6611.2|6584.8|6608.5|6582.1|6611.7|6585.3|6608.5|6582.1|0
1645416000000|2022-02-21 04:00:00|6607.8|6581.4|6605.7|6579.3|6607.8|6581.4|6604|6577.6|0
1645416300000|2022-02-21 04:05:00|6607.2|6580.8|6608.2|6581.8|6610.7|6584.3|6605.7|6579.3|0
1645416600000|2022-02-21 04:10:00|6608.7|6582.3|6608.8|6582.4|6611.7|6585.3|6608.2|6581.8|0
1645416900000|2022-02-21 04:15:00|6609|6582.6|6612.9|6586.5|6612.9|6586.5|6608.1|6581.7|0
1645417200000|2022-02-21 04:20:00|6613.4|6587|6612.1|6585.7|6613.4|6587|6610|6583.6|0
1645417500000|2022-02-21 04:25:00|6611|6584.6|6615.5|6589.1|6615.9|6589.5|6611|6584.6|0
1645417800000|2022-02-21 04:30:00|6615.2|6588.8|6613.9|6587.5|6615.2|6588.8|6611.2|6584.8|0
1645418100000|2022-02-21 04:35:00|6614.9|6588.5|6619.1|6592.7|6619.1|6592.7|6613.7|6587.3|0
1645418400000|2022-02-21 04:40:00|6620.1|6593.7|6620.4|6594|6624|6597.6|6620.1|6593.7|0
1645418700000|2022-02-21 04:45:00|6619|6592.6|6618.8|6592.4|6620.9|6594.5|6618.4|6592|0
1645419000000|2022-02-21 04:50:00|6620.3|6593.9|6617.5|6591.1|6620.3|6593.9|6615.9|6589.5|0
1645419300000|2022-02-21 04:55:00|6616|6589.6|6611.8|6585.4|6616.1|6589.7|6609.8|6583.4|0
1645485000000|2022-02-21 23:10:00|6535.6|6509.6|6526.4|6500.4|6538.9|6512.7|6526.4|6500.4|0
1645485300000|2022-02-21 23:15:00|6528|6502|6531.3|6505.3|6533.8|6507.8|6528|6502|0
1645485600000|2022-02-21 23:20:00|6525.7|6499.7|6508.6|6482.6|6528.8|6502.8|6503.9|6477.9|0
1645485900000|2022-02-21 23:25:00|6510.7|6484.7|6499|6473|6510.7|6484.7|6499|6473|0
1645486200000|2022-02-21 23:30:00|6501.6|6475.6|6518|6492|6519.3|6493.3|6500.8|6474.8|0
1645486500000|2022-02-21 23:35:00|6519.1|6493.1|6534.7|6508.7|6534.7|6508.7|6519.1|6493.1|0
1645486800000|2022-02-21 23:40:00|6533.6|6507.6|6518|6492|6533.6|6507.6|6518|6492|0
1645487100000|2022-02-21 23:45:00|6517.1|6491.1|6519.7|6493.7|6521.6|6495.6|6517.1|6491.1|0
1645487400000|2022-02-21 23:50:00|6517.8|6491.8|6505.1|6479.1|6517.8|6491.8|6505.1|6479.1|0
1645487700000|2022-02-21 23:55:00|6503.7|6477.7|6508|6482|6508|6482|6503.7|6477.7|0
1645488000000|2022-02-22 00:00:00|6508.4|6482.4|6516.4|6490.4|6516.4|6490.4|6507.5|6481.5|0
1645488300000|2022-02-22 00:05:00|6516.9|6490.9|6523.6|6497.6|6527.1|6501.1|6516.9|6490.9|0
1645488600000|2022-02-22 00:10:00|6525.6|6499.6|6528|6502|6531.9|6505.9|6525.3|6499.3|0
1645488900000|2022-02-22 00:15:00|6528.9|6502.9|6529.7|6503.7|6532.7|6506.7|6524.9|6498.9|0
1645489200000|2022-02-22 00:20:00|6529.5|6503.5|6530|6504|6530|6504|6525.8|6499.8|0
1645489500000|2022-02-22 00:25:00|6529.9|6503.9|6529.9|6503.9|6531.1|6505.1|6525.4|6499.4|0
1645489800000|2022-02-22 00:30:00|6528.7|6502.7|6520.1|6494.1|6529.1|6503.1|6520.1|6494.1|0
1645490100000|2022-02-22 00:35:00|6517.2|6491.2|6507.2|6481.2|6518.3|6492.3|6507.2|6481.2|0
1645490400000|2022-02-22 00:40:00|6506|6480|6502.4|6476.4|6508.4|6482.4|6502.4|6476.4|0
1645490700000|2022-02-22 00:45:00|6502.2|6476.2|6510.2|6484.2|6510.2|6484.2|6500.7|6474.7|0
1645491000000|2022-02-22 00:50:00|6515.5|6489.5|6522.4|6496.4|6522.4|6496.4|6514.1|6488.1|0
1645491300000|2022-02-22 00:55:00|6520.1|6494.1|6524.8|6498.8|6524.8|6498.8|6518.7|6492.7|0
1645491600000|2022-02-22 01:00:00|6524.7|6498.7|6512.6|6486.6|6524.7|6498.7|6512.6|6486.6|0
1645491900000|2022-02-22 01:05:00|6512.7|6486.7|6515.1|6489.1|6518|6492|6512.7|6486.7|0
1645492200000|2022-02-22 01:10:00|6517|6491|6514.1|6488.1|6517.7|6491.7|6509.8|6483.8|0
1645492500000|2022-02-22 01:15:00|6509.2|6483.2|6507.2|6481.2|6509.2|6483.2|6504.6|6478.6|0
1645492800000|2022-02-22 01:20:00|6505.9|6479.9|6505.4|6479.4|6505.9|6479.9|6501.1|6475.1|0
1645493100000|2022-02-22 01:25:00|6508.4|6482.4|6506.3|6480.3|6510.5|6484.5|6506.3|6480.3|0
1645493400000|2022-02-22 01:30:00|6505.2|6479.2|6503|6477|6505.2|6479.2|6500.2|6474.2|0
1645493700000|2022-02-22 01:35:00|6504.6|6478.6|6518.1|6492.1|6518.1|6492.1|6503.9|6477.9|0
1645494000000|2022-02-22 01:40:00|6516.6|6490.6|6513.9|6487.9|6517.3|6491.3|6513|6487|0
1645494300000|2022-02-22 01:45:00|6510.8|6484.8|6502|6476|6510.8|6484.8|6502|6476|0
1645494600000|2022-02-22 01:50:00|6501.5|6475.5|6497.8|6471.8|6501.5|6475.5|6497.8|6471.8|0
1645494900000|2022-02-22 01:55:00|6493.9|6467.9|6500.9|6474.9|6500.9|6474.9|6493.9|6467.9|0
1645495200000|2022-02-22 02:00:00|6498.5|6472.5|6490.9|6464.9|6498.5|6472.5|6487.5|6461.7|0
1645495500000|2022-02-22 02:05:00|6491.3|6465.3|6492.3|6466.3|6493.8|6467.8|6491.1|6465.1|0
1645495800000|2022-02-22 02:10:00|6492.7|6466.7|6491.5|6465.5|6493.6|6467.6|6489.4|6463.4|0
1645496100000|2022-02-22 02:15:00|6491.4|6465.4|6489.4|6463.4|6491.4|6465.4|6486.9|6461.1|0
1645496400000|2022-02-22 02:20:00|6490.3|6464.3|6488.2|6462.2|6492.4|6466.4|6488.2|6462.2|0
1645496700000|2022-02-22 02:25:00|6487.7|6461.9|6481.9|6456.1|6487.7|6461.9|6481.7|6455.9|0
1645497000000|2022-02-22 02:30:00|6481.1|6455.3|6482.6|6456.8|6482.6|6456.8|6478.5|6452.7|0
1645497300000|2022-02-22 02:35:00|6482.9|6457.1|6475.5|6449.7|6483.2|6457.4|6474.5|6448.7|0
1645497600000|2022-02-22 02:40:00|6475.6|6449.8|6475.9|6450.1|6477.9|6452.1|6473.4|6447.6|0
1645497900000|2022-02-22 02:45:00|6475.8|6450|6475.7|6449.9|6477.4|6451.6|6474.8|6449|0
1645498200000|2022-02-22 02:50:00|6475.5|6449.7|6469.2|6443.4|6475.5|6449.7|6469.2|6443.4|0
1645498500000|2022-02-22 02:55:00|6470.6|6444.8|6475.8|6450|6475.8|6450|6470.6|6444.8|0
1645498800000|2022-02-22 03:00:00|6476.6|6450.8|6470.5|6444.7|6476.6|6450.8|6470.2|6444.4|0
1645499100000|2022-02-22 03:05:00|6466.7|6440.9|6463.6|6437.8|6466.7|6440.9|6462.1|6436.3|0
1645499400000|2022-02-22 03:10:00|6464|6438.2|6465.9|6440.1|6466.4|6440.6|6463.4|6437.6|0
1645499700000|2022-02-22 03:15:00|6465.3|6439.5|6474.1|6448.3|6474.1|6448.3|6464.4|6438.6|0
1645500000000|2022-02-22 03:20:00|6473.8|6448|6473.2|6447.4|6473.8|6448|6470.1|6444.3|0
1645500300000|2022-02-22 03:25:00|6473.9|6448.1|6463.6|6437.8|6473.9|6448.1|6463.6|6437.8|0
1645500600000|2022-02-22 03:30:00|6462.9|6437.1|6458|6432.2|6462.9|6437.1|6456.3|6430.5|0
1645500900000|2022-02-22 03:35:00|6458.2|6432.4|6456.6|6430.8|6459.7|6433.9|6456.5|6430.7|0
1645501200000|2022-02-22 03:40:00|6456.7|6430.9|6470.1|6444.3|6470.1|6444.3|6456.7|6430.9|0
1645501500000|2022-02-22 03:45:00|6470.3|6444.5|6473.9|6448.1|6478.1|6452.3|6470.3|6444.5|0
1645501800000|2022-02-22 03:50:00|6473.2|6447.4|6477.8|6452|6477.8|6452|6473.2|6447.4|0
1645502100000|2022-02-22 03:55:00|6478.1|6452.3|6474.3|6448.5|6478.1|6452.3|6471.6|6445.8|0
1645502400000|2022-02-22 04:00:00|6473.2|6447.4|6474.3|6448.5|6478.1|6452.3|6473.2|6447.4|0
1645502700000|2022-02-22 04:05:00|6476.9|6451.1|6487.6|6461.8|6488.3|6462.3|6476.9|6451.1|0
1645503000000|2022-02-22 04:10:00|6489|6463|6488.8|6462.8|6489.8|6463.8|6484.8|6459|0
1645503300000|2022-02-22 04:15:00|6489.2|6463.2|6488.2|6462.2|6489.2|6463.2|6484.7|6458.9|0
1645503600000|2022-02-22 04:20:00|6487|6461.2|6485.8|6460|6487|6461.2|6484.8|6459|0
1645503900000|2022-02-22 04:25:00|6486.9|6461.1|6490.1|6464.1|6490.4|6464.4|6486.9|6461.1|0
1645504200000|2022-02-22 04:30:00|6491.3|6465.3|6498.2|6472.2|6498.2|6472.2|6488|6462.1|0
1645504500000|2022-02-22 04:35:00|6497.9|6471.9|6488|6462.1|6497.9|6471.9|6488|6462.1|0
1645504800000|2022-02-22 04:40:00|6486.3|6460.5|6490.1|6464.1|6490.1|6464.1|6486.3|6460.5|0
1645505100000|2022-02-22 04:45:00|6488.6|6462.6|6489.8|6463.8|6490.2|6464.2|6487|6461.2|0
1645505400000|2022-02-22 04:50:00|6487.4|6461.6|6489.6|6463.6|6490.1|6464.1|6487.4|6461.6|0
1645505700000|2022-02-22 04:55:00|6490.8|6464.8|6491.5|6465.5|6491.5|6465.5|6486.5|6460.7|0
1645571400000|2022-02-22 23:10:00|6524.3|6498.3|6529.1|6503.1|6540|6513.8|6523.3|6497.3|0
1645571700000|2022-02-22 23:15:00|6529.7|6503.7|6495.6|6469.6|6529.7|6503.7|6495.6|6469.6|0
1645572000000|2022-02-22 23:20:00|6499.6|6473.6|6498|6472|6505.2|6479.2|6497.7|6471.7|0
1645572300000|2022-02-22 23:25:00|6497.1|6471.1|6499.9|6473.9|6499.9|6473.9|6490.4|6464.4|0
1645572600000|2022-02-22 23:30:00|6502.5|6476.5|6495.7|6469.7|6504|6478|6492.4|6466.4|0
1645572900000|2022-02-22 23:35:00|6495.4|6469.4|6486.9|6461.1|6497.8|6471.8|6486.9|6461.1|0
1645573200000|2022-02-22 23:40:00|6486.2|6460.4|6491.1|6465.1|6491.1|6465.1|6483.9|6458.1|0
1645573500000|2022-02-22 23:45:00|6489.9|6463.9|6498.1|6472.1|6498.1|6472.1|6489.9|6463.9|0
1645573800000|2022-02-22 23:50:00|6503.7|6477.7|6510|6484|6512.2|6486.2|6503.7|6477.7|0
1645574100000|2022-02-22 23:55:00|6510.6|6484.6|6511.9|6485.9|6512.6|6486.6|6507.7|6481.7|0
1645574400000|2022-02-23 00:00:00|6514.7|6488.7|6517.4|6491.4|6518.8|6492.8|6512.4|6486.4|0
1645574700000|2022-02-23 00:05:00|6514.8|6488.8|6508.7|6482.7|6514.8|6488.8|6507.5|6481.5|0
1645575000000|2022-02-23 00:10:00|6509.9|6483.9|6514.9|6488.9|6514.9|6488.9|6506.5|6480.5|0
1645575300000|2022-02-23 00:15:00|6513.3|6487.3|6513.6|6487.6|6514.3|6488.3|6510.3|6484.3|0
1645575600000|2022-02-23 00:20:00|6514.1|6488.1|6512.9|6486.9|6514.7|6488.7|6511.8|6485.8|0
1645575900000|2022-02-23 00:25:00|6512.4|6486.4|6510.5|6484.5|6512.4|6486.4|6509.2|6483.2|0
1645576200000|2022-02-23 00:30:00|6507.8|6481.8|6522.9|6496.9|6522.9|6496.9|6507.8|6481.8|0
1645576500000|2022-02-23 00:35:00|6526.6|6500.6|6523.3|6497.3|6526.9|6500.9|6522.4|6496.4|0
1645576800000|2022-02-23 00:40:00|6521.8|6495.8|6519.3|6493.3|6522.4|6496.4|6516.1|6490.1|0
1645577100000|2022-02-23 00:45:00|6518.9|6492.9|6510.3|6484.3|6518.9|6492.9|6510.3|6484.3|0
1645577400000|2022-02-23 00:50:00|6511.1|6485.1|6512.4|6486.4|6512.4|6486.4|6509.9|6483.9|0
1645577700000|2022-02-23 00:55:00|6511.6|6485.6|6509.4|6483.4|6511.6|6485.6|6508.2|6482.2|0
1645578000000|2022-02-23 01:00:00|6509.3|6483.3|6512.1|6486.1|6512.8|6486.8|6509.1|6483.1|0
1645578300000|2022-02-23 01:05:00|6510.9|6484.9|6523.4|6497.4|6523.4|6497.4|6510|6484|0
1645578600000|2022-02-23 01:10:00|6522.4|6496.4|6523.9|6497.9|6525|6499|6522.2|6496.2|0
1645578900000|2022-02-23 01:15:00|6521.1|6495.1|6521.2|6495.2|6521.8|6495.8|6520.6|6494.6|0
1645579200000|2022-02-23 01:20:00|6521.1|6495.1|6526.5|6500.5|6526.5|6500.5|6521.1|6495.1|0
1645579500000|2022-02-23 01:25:00|6525.3|6499.3|6513.7|6487.7|6525.3|6499.3|6513.7|6487.7|0
1645579800000|2022-02-23 01:30:00|6513.2|6487.2|6506.5|6480.5|6513.2|6487.2|6500.6|6474.6|0
1645580100000|2022-02-23 01:35:00|6509.7|6483.7|6508.6|6482.6|6513.3|6487.3|6508.6|6482.6|0
1645580400000|2022-02-23 01:40:00|6511.4|6485.4|6505.1|6479.1|6511.4|6485.4|6502.2|6476.2|0
1645580700000|2022-02-23 01:45:00|6504|6478|6501|6475|6504|6478|6498.2|6472.2|0
1645581000000|2022-02-23 01:50:00|6499.6|6473.6|6499.4|6473.4|6500.6|6474.6|6495.2|6469.2|0
1645581300000|2022-02-23 01:55:00|6499.7|6473.7|6509.8|6483.8|6509.8|6483.8|6499.7|6473.7|0
1645581600000|2022-02-23 02:00:00|6510.1|6484.1|6513.1|6487.1|6515.5|6489.5|6510.1|6484.1|0
1645581900000|2022-02-23 02:05:00|6513.6|6487.6|6512.3|6486.3|6513.6|6487.6|6510.4|6484.4|0
1645582200000|2022-02-23 02:10:00|6513.3|6487.3|6513.1|6487.1|6513.9|6487.9|6510.5|6484.5|0
1645582500000|2022-02-23 02:15:00|6512.1|6486.1|6508.7|6482.7|6512.1|6486.1|6506|6480|0
1645582800000|2022-02-23 02:20:00|6510.4|6484.4|6512.4|6486.4|6512.4|6486.4|6508.1|6482.1|0
1645583100000|2022-02-23 02:25:00|6506.4|6480.4|6503.3|6477.3|6507.8|6481.8|6502.1|6476.1|0
1645583400000|2022-02-23 02:30:00|6502.9|6476.9|6503.2|6477.2|6504.8|6478.8|6502.4|6476.4|0
1645583700000|2022-02-23 02:35:00|6503.8|6477.8|6508.9|6482.9|6509.2|6483.2|6503.8|6477.8|0
1645584000000|2022-02-23 02:40:00|6508.7|6482.7|6510.5|6484.5|6510.5|6484.5|6508.2|6482.2|0
1645584300000|2022-02-23 02:45:00|6509.4|6483.4|6503.7|6477.7|6509.9|6483.9|6503.7|6477.7|0
1645584600000|2022-02-23 02:50:00|6505.7|6479.7|6511.1|6485.1|6511.1|6485.1|6505.7|6479.7|0
1645584900000|2022-02-23 02:55:00|6510.4|6484.4|6509.1|6483.1|6511|6485|6508.9|6482.9|0
1645585200000|2022-02-23 03:00:00|6509.4|6483.4|6506.6|6480.6|6510.6|6484.6|6505|6479|0
1645585500000|2022-02-23 03:05:00|6508.2|6482.2|6503.4|6477.4|6509.2|6483.2|6502.7|6476.7|0
1645585800000|2022-02-23 03:10:00|6503.5|6477.5|6493.9|6467.9|6503.5|6477.5|6493.9|6467.9|0
1645586100000|2022-02-23 03:15:00|6495.8|6469.8|6502.4|6476.4|6504.2|6478.2|6495.8|6469.8|0
1645586400000|2022-02-23 03:20:00|6502.7|6476.7|6508.3|6482.3|6508.3|6482.3|6502.7|6476.7|0
1645586700000|2022-02-23 03:25:00|6507.7|6481.7|6509|6483|6511.7|6485.7|6507.7|6481.7|0
1645587000000|2022-02-23 03:30:00|6508.9|6482.9|6509.7|6483.7|6513.4|6487.4|6508.9|6482.9|0
1645587300000|2022-02-23 03:35:00|6510.4|6484.4|6510.4|6484.4|6510.8|6484.8|6509.7|6483.7|0
1645587600000|2022-02-23 03:40:00|6511.1|6485.1|6510.8|6484.8|6511.1|6485.1|6510|6484|0
1645587900000|2022-02-23 03:45:00|6511.9|6485.9|6511.8|6485.8|6514|6488|6510.3|6484.3|0
1645588200000|2022-02-23 03:50:00|6512.6|6486.6|6511.2|6485.2|6513.6|6487.6|6510.5|6484.5|0
1645588500000|2022-02-23 03:55:00|6512.5|6486.5|6520.5|6494.5|6520.5|6494.5|6512.5|6486.5|0
1645588800000|2022-02-23 04:00:00|6520.4|6494.4|6511.2|6485.2|6520.4|6494.4|6511.2|6485.2|0
1645589100000|2022-02-23 04:05:00|6510.5|6484.5|6507.6|6481.6|6511.8|6485.8|6507.6|6481.6|0
1645589400000|2022-02-23 04:10:00|6508.1|6482.1|6507.6|6481.6|6510.2|6484.2|6507.6|6481.6|0
1645589700000|2022-02-23 04:15:00|6507.9|6481.9|6506.2|6480.2|6507.9|6481.9|6506|6480|0
1645590000000|2022-02-23 04:20:00|6506|6480|6506.3|6480.3|6506.6|6480.6|6505.7|6479.7|0
1645590300000|2022-02-23 04:25:00|6506.4|6480.4|6502.4|6476.4|6507.1|6481.1|6502.4|6476.4|0
1645590600000|2022-02-23 04:30:00|6502.1|6476.1|6508.1|6482.1|6508.1|6482.1|6502.1|6476.1|0
1645590900000|2022-02-23 04:35:00|6508.8|6482.8|6512.1|6486.1|6514.7|6488.7|6508.3|6482.3|0
1645591200000|2022-02-23 04:40:00|6512.6|6486.6|6515.7|6489.7|6515.9|6489.9|6512.5|6486.5|0
1645591500000|2022-02-23 04:45:00|6517.2|6491.2|6517.6|6491.6|6518.1|6492.1|6515.2|6489.2|0
1645591800000|2022-02-23 04:50:00|6520.4|6494.4|6529.1|6503.1|6529.1|6503.1|6520.4|6494.4|0
1645592100000|2022-02-23 04:55:00|6529.9|6503.9|6525.7|6499.7|6529.9|6503.9|6525.7|6499.7|0
1645657800000|2022-02-23 23:10:00|6448.8|6423|6455.2|6429.4|6457.1|6431.3|6443.5|6417.7|0
1645658100000|2022-02-23 23:15:00|6453.7|6427.9|6441.1|6415.3|6453.7|6427.9|6441.1|6415.3|0
1645658400000|2022-02-23 23:20:00|6438.9|6413.1|6439.5|6413.7|6443.8|6418|6438.9|6413.1|0
1645658700000|2022-02-23 23:25:00|6440.3|6414.5|6448.9|6423.1|6452.6|6426.8|6440.3|6414.5|0
1645659000000|2022-02-23 23:30:00|6451.3|6425.5|6440.9|6415.1|6451.3|6425.5|6437.7|6412.1|0
1645659300000|2022-02-23 23:35:00|6440.7|6414.9|6433.9|6408.3|6440.7|6414.9|6433.9|6408.3|0
1645659600000|2022-02-23 23:40:00|6433.8|6408.2|6440.3|6414.5|6441.2|6415.4|6433.4|6407.8|0
1645659900000|2022-02-23 23:45:00|6438.3|6412.5|6432.8|6407.2|6438.3|6412.5|6431.3|6405.7|0
1645660200000|2022-02-23 23:50:00|6431.6|6406|6435.1|6409.5|6437.1|6411.5|6431.6|6406|0
1645660500000|2022-02-23 23:55:00|6438.8|6413|6447.4|6421.6|6447.4|6421.6|6438|6412.2|0
1645660800000|2022-02-24 00:00:00|6446.6|6420.8|6440.9|6415.1|6452.8|6427|6440.9|6415.1|0
1645661100000|2022-02-24 00:05:00|6445.6|6419.8|6433.4|6407.8|6445.6|6419.8|6429.5|6403.9|0
1645661400000|2022-02-24 00:10:00|6434.5|6408.9|6430.4|6404.8|6439.9|6414.1|6429.5|6403.9|0
1645661700000|2022-02-24 00:15:00|6426.6|6401|6421.4|6395.8|6428.2|6402.6|6421.4|6395.8|0
1645662000000|2022-02-24 00:20:00|6423.4|6397.8|6429.2|6403.6|6429.2|6403.6|6423.2|6397.6|0
1645662300000|2022-02-24 00:25:00|6426|6400.4|6418.6|6393|6429.3|6403.7|6418.6|6393|0
1645662600000|2022-02-24 00:30:00|6421.9|6396.3|6415.7|6390.1|6421.9|6396.3|6415.7|6390.1|0
1645662900000|2022-02-24 00:35:00|6412.9|6387.3|6415.9|6390.3|6419.9|6394.3|6412.9|6387.3|0
1645663200000|2022-02-24 00:40:00|6414.6|6389|6416.5|6390.9|6416.7|6391.1|6411|6385.4|0
1645663500000|2022-02-24 00:45:00|6415.7|6390.1|6409.2|6383.6|6415.7|6390.1|6407.6|6382|0
1645663800000|2022-02-24 00:50:00|6408.1|6382.5|6404.5|6378.9|6408.5|6382.9|6404.5|6378.9|0
1645664100000|2022-02-24 00:55:00|6402.5|6376.9|6393.2|6367.6|6403.5|6377.9|6393.2|6367.6|0
1645664400000|2022-02-24 01:00:00|6387.6|6362.2|6382.1|6356.7|6391.2|6365.6|6381.4|6356|0
1645664700000|2022-02-24 01:05:00|6381.7|6356.3|6379.4|6354|6384.8|6359.4|6375|6349.6|0
1645665000000|2022-02-24 01:10:00|6380.6|6355.2|6377.3|6351.9|6383.5|6358.1|6376.3|6350.9|0
1645665300000|2022-02-24 01:15:00|6377.7|6352.3|6373.3|6347.9|6385|6359.6|6373.3|6347.9|0
1645665600000|2022-02-24 01:20:00|6373.9|6348.5|6369.6|6344.2|6373.9|6348.5|6361.4|6336|0
1645665900000|2022-02-24 01:25:00|6369.9|6344.5|6369.9|6344.5|6376.9|6351.5|6369.9|6344.5|0
1645666200000|2022-02-24 01:30:00|6370.1|6344.7|6371.4|6346|6376.9|6351.5|6365.8|6340.4|0
1645666500000|2022-02-24 01:35:00|6371.8|6346.4|6365.4|6340|6371.8|6346.4|6365.2|6339.8|0
1645666800000|2022-02-24 01:40:00|6368.7|6343.3|6357.5|6332.1|6371.2|6345.8|6356.9|6331.5|0
1645667100000|2022-02-24 01:45:00|6358.4|6333|6360.2|6334.8|6368.1|6342.7|6358.4|6333|0
1645667400000|2022-02-24 01:50:00|6365.3|6339.9|6381.7|6356.3|6387.3|6361.9|6365.3|6339.9|0
1645667700000|2022-02-24 01:55:00|6380.8|6355.4|6385.6|6360.2|6390.5|6364.9|6380|6354.6|0
1645668000000|2022-02-24 02:00:00|6385.9|6360.5|6373|6347.6|6386.3|6360.9|6370.9|6345.5|0
1645668300000|2022-02-24 02:05:00|6372.7|6347.3|6373.4|6348|6375.7|6350.3|6369.1|6343.7|0
1645668600000|2022-02-24 02:10:00|6369.1|6343.7|6383.5|6358.1|6386.2|6360.8|6369.1|6343.7|0
1645668900000|2022-02-24 02:15:00|6380.1|6354.7|6386.3|6360.9|6387.4|6362|6380.1|6354.7|0
1645669200000|2022-02-24 02:20:00|6387.3|6361.9|6388.3|6362.7|6388.3|6362.7|6377.8|6352.4|0
1645669500000|2022-02-24 02:25:00|6388.2|6362.6|6377.3|6351.9|6388.2|6362.6|6376.1|6350.7|0
1645669800000|2022-02-24 02:30:00|6374.7|6349.3|6383.6|6358.2|6383.6|6358.2|6370.7|6345.3|0
1645670100000|2022-02-24 02:35:00|6386.8|6361.4|6383.7|6358.3|6389.2|6363.6|6383.7|6358.3|0
1645670400000|2022-02-24 02:40:00|6382.3|6356.9|6381.7|6356.3|6383.4|6358|6379.4|6354|0
1645670700000|2022-02-24 02:45:00|6385.3|6359.9|6389.1|6363.5|6391.8|6366.2|6383.8|6358.4|0
1645671000000|2022-02-24 02:50:00|6384.7|6359.3|6376.3|6350.9|6384.7|6359.3|6368.4|6343|0
1645671300000|2022-02-24 02:55:00|6372.4|6347|6370.6|6345.2|6376.2|6350.8|6366.6|6341.2|0
1645671600000|2022-02-24 03:00:00|6369.9|6344.5|6366.1|6340.7|6374.5|6349.1|6361.3|6335.9|0
1645671900000|2022-02-24 03:05:00|6368.2|6342.8|6349.5|6324.1|6368.7|6343.3|6349.5|6324.1|0
1645672200000|2022-02-24 03:10:00|6345.3|6319.9|6344.1|6318.7|6353.1|6327.7|6344.1|6318.7|0
1645672500000|2022-02-24 03:15:00|6345.7|6320.3|6351.8|6326.4|6352.5|6327.1|6345.3|6319.9|0
1645672800000|2022-02-24 03:20:00|6350.8|6325.4|6350.9|6325.5|6355.8|6330.4|6350.7|6325.3|0
1645673100000|2022-02-24 03:25:00|6349.7|6324.3|6353.6|6328.2|6353.6|6328.2|6344.9|6319.5|0
1645673400000|2022-02-24 03:30:00|6355.2|6329.8|6329.5|6304.3|6355.2|6329.8|6329.5|6304.3|0
1645673700000|2022-02-24 03:35:00|6334.5|6309.3|6331.2|6306|6335.3|6310.1|6328.5|6303.3|0
1645674000000|2022-02-24 03:40:00|6326.5|6301.3|6334.3|6309.1|6334.3|6309.1|6323.3|6298.1|0
1645674300000|2022-02-24 03:45:00|6339.7|6314.3|6340.2|6314.8|6348.7|6323.3|6338.9|6313.5|0
1645674600000|2022-02-24 03:50:00|6340.3|6314.9|6339|6313.6|6344.5|6319.1|6332.1|6306.9|0
1645674900000|2022-02-24 03:55:00|6339.1|6313.7|6334.5|6309.3|6339.1|6313.7|6331.8|6306.6|0
1645675200000|2022-02-24 04:00:00|6334.9|6309.7|6338.3|6312.9|6338.5|6313.1|6331.4|6306.2|0
1645675500000|2022-02-24 04:05:00|6344.7|6319.3|6366.6|6341.2|6366.6|6341.2|6344.6|6319.2|0
1645675800000|2022-02-24 04:10:00|6363|6337.6|6338.7|6313.3|6363|6337.6|6338.7|6313.3|0
1645676100000|2022-02-24 04:15:00|6339.2|6313.8|6338.3|6312.9|6350.4|6325|6334.7|6309.5|0
1645676400000|2022-02-24 04:20:00|6338.8|6313.4|6345.3|6319.9|6345.3|6319.9|6332.3|6307.1|0
1645676700000|2022-02-24 04:25:00|6345.6|6320.2|6340|6314.6|6345.6|6320.2|6339.4|6314|0
1645677000000|2022-02-24 04:30:00|6339.2|6313.8|6349.9|6324.5|6350.7|6325.3|6337.4|6312.2|0
1645677300000|2022-02-24 04:35:00|6348.6|6323.2|6349.5|6324.1|6349.5|6324.1|6338.6|6313.2|0
1645677600000|2022-02-24 04:40:00|6345.5|6320.1|6345.9|6320.5|6348.1|6322.7|6343.3|6317.9|0
1645677900000|2022-02-24 04:45:00|6345.2|6319.8|6352.4|6327|6352.4|6327|6340.8|6315.4|0
1645678200000|2022-02-24 04:50:00|6352.1|6326.7|6350.5|6325.1|6354.9|6329.5|6350.5|6325.1|0
1645678500000|2022-02-24 04:55:00|6354.4|6329|6352.9|6327.5|6357.7|6332.3|6352.9|6327.5|0
1645744200000|2022-02-24 23:10:00|6377.5|6352.1|6348.1|6322.7|6377.5|6352.1|6348.1|6322.7|0
1645744500000|2022-02-24 23:15:00|6346.2|6320.8|6338.4|6313|6353.2|6327.8|6338.1|6312.7|0
1645744800000|2022-02-24 23:20:00|6336.4|6311.2|6332.8|6307.6|6336.4|6311.2|6325.1|6299.9|0
1645745100000|2022-02-24 23:25:00|6332|6306.8|6328.6|6303.4|6335.7|6310.5|6328.6|6303.4|0
1645745400000|2022-02-24 23:30:00|6328.7|6303.5|6325.9|6300.7|6330.1|6304.9|6325.9|6300.7|0
1645745700000|2022-02-24 23:35:00|6322.1|6296.9|6313|6287.8|6324.1|6298.9|6312.2|6287|0
1645746000000|2022-02-24 23:40:00|6314.9|6289.7|6324.8|6299.6|6324.8|6299.6|6314.9|6289.7|0
1645746300000|2022-02-24 23:45:00|6324.5|6299.3|6317.6|6292.4|6324.5|6299.3|6317.1|6291.9|0
1645746600000|2022-02-24 23:50:00|6316.5|6291.3|6324.6|6299.4|6325.7|6300.5|6316.5|6291.3|0
1645746900000|2022-02-24 23:55:00|6325|6299.8|6325|6299.8|6326|6300.8|6319|6293.8|0
1645747200000|2022-02-25 00:00:00|6324.9|6299.7|6318.3|6293.1|6334.6|6309.4|6318.3|6293.1|0
1645747500000|2022-02-25 00:05:00|6316.3|6291.1|6319.6|6294.4|6328.4|6303.2|6316.2|6291|0
1645747800000|2022-02-25 00:10:00|6321.5|6296.3|6318.6|6293.4|6325.1|6299.9|6317.9|6292.7|0
1645748100000|2022-02-25 00:15:00|6324.4|6299.2|6332|6306.8|6332|6306.8|6324.4|6299.2|0
1645748400000|2022-02-25 00:20:00|6331.5|6306.3|6341.6|6316.2|6341.6|6316.2|6331.5|6306.3|0
1645748700000|2022-02-25 00:25:00|6344.8|6319.4|6344.7|6319.3|6353.1|6327.7|6344.7|6319.3|0
1645749000000|2022-02-25 00:30:00|6344.8|6319.4|6353.4|6328|6353.4|6328|6341|6315.6|0
1645749300000|2022-02-25 00:35:00|6348.5|6323.1|6338.7|6313.3|6348.5|6323.1|6338.7|6313.3|0
1645749600000|2022-02-25 00:40:00|6336|6310.8|6328.5|6303.3|6337.1|6311.9|6328.5|6303.3|0
1645749900000|2022-02-25 00:45:00|6328.2|6303|6326.7|6301.5|6330.8|6305.6|6325.7|6300.5|0
1645750200000|2022-02-25 00:50:00|6327.1|6301.9|6321.5|6296.3|6331.3|6306.1|6321.5|6296.3|0
1645750500000|2022-02-25 00:55:00|6322.1|6296.9|6316.9|6291.7|6322.1|6296.9|6316.9|6291.7|0
1645750800000|2022-02-25 01:00:00|6315.5|6290.3|6304.5|6279.3|6317.7|6292.5|6304|6278.8|0
1645751100000|2022-02-25 01:05:00|6301.6|6276.4|6307.8|6282.6|6308.5|6283.3|6301.6|6276.4|0
1645751400000|2022-02-25 01:10:00|6301.2|6276|6296.3|6271.1|6301.2|6276|6294.3|6269.1|0
1645751700000|2022-02-25 01:15:00|6301.6|6276.4|6318.7|6293.5|6319.5|6294.3|6301.6|6276.4|0
1645752000000|2022-02-25 01:20:00|6320.2|6295|6329.7|6304.5|6337.5|6312.3|6320.2|6295|0
1645752300000|2022-02-25 01:25:00|6326.4|6301.2|6323.6|6298.4|6329.7|6304.5|6322.6|6297.4|0
1645752600000|2022-02-25 01:30:00|6323.7|6298.5|6334.1|6308.9|6334.3|6309.1|6323.7|6298.5|0
1645752900000|2022-02-25 01:35:00|6336.4|6311.2|6331.1|6305.9|6337.1|6311.9|6329.3|6304.1|0
1645753200000|2022-02-25 01:40:00|6328.3|6303.1|6334.1|6308.9|6336.5|6311.3|6328.3|6303.1|0
1645753500000|2022-02-25 01:45:00|6331.8|6306.6|6317.5|6292.3|6331.8|6306.6|6317.5|6292.3|0
1645753800000|2022-02-25 01:50:00|6319.9|6294.7|6315.5|6290.3|6322.2|6297|6313.6|6288.4|0
1645754100000|2022-02-25 01:55:00|6314|6288.8|6310.9|6285.7|6314|6288.8|6306.8|6281.6|0
1645754400000|2022-02-25 02:00:00|6316|6290.8|6316.4|6291.2|6320.9|6295.7|6314.6|6289.4|0
1645754700000|2022-02-25 02:05:00|6317.3|6292.1|6316|6290.8|6321.2|6296|6315.4|6290.2|0
1645755000000|2022-02-25 02:10:00|6318.2|6293|6320.2|6295|6320.2|6295|6314.4|6289.2|0
1645755300000|2022-02-25 02:15:00|6320.7|6295.5|6327|6301.8|6327|6301.8|6320.7|6295.5|0
1645755600000|2022-02-25 02:20:00|6326.9|6301.7|6325.6|6300.4|6330|6304.8|6324.7|6299.5|0
1645755900000|2022-02-25 02:25:00|6324.4|6299.2|6318.9|6293.7|6324.4|6299.2|6317.2|6292|0
1645756200000|2022-02-25 02:30:00|6319.6|6294.4|6317.5|6292.3|6320.1|6294.9|6316|6290.8|0
1645756500000|2022-02-25 02:35:00|6318.7|6293.5|6311.4|6286.2|6318.7|6293.5|6310.6|6285.4|0
1645756800000|2022-02-25 02:40:00|6312.9|6287.7|6309.3|6284.1|6313.8|6288.6|6309.3|6284.1|0
1645757100000|2022-02-25 02:45:00|6311|6285.8|6310.9|6285.7|6312.5|6287.3|6309.5|6284.3|0
1645757400000|2022-02-25 02:50:00|6311.4|6286.2|6310|6284.8|6311.4|6286.2|6308.5|6283.3|0
1645757700000|2022-02-25 02:55:00|6309.3|6284.1|6302.3|6277.1|6309.3|6284.1|6302.3|6277.1|0
1645758000000|2022-02-25 03:00:00|6304.7|6279.5|6307.6|6282.4|6307.6|6282.4|6301.6|6276.4|0
1645758300000|2022-02-25 03:05:00|6306.8|6281.6|6297.4|6272.2|6308.2|6283|6297.4|6272.2|0
1645758600000|2022-02-25 03:10:00|6297.5|6272.3|6294.4|6269.2|6299.4|6274.2|6294.4|6269.2|0
1645758900000|2022-02-25 03:15:00|6295.4|6270.2|6290.4|6265.2|6298.6|6273.4|6290.4|6265.2|0
1645759200000|2022-02-25 03:20:00|6289.1|6263.9|6284.9|6259.9|6289.1|6263.9|6284.1|6259.1|0
1645759500000|2022-02-25 03:25:00|6284.8|6259.8|6282.7|6257.7|6288.2|6263|6282.7|6257.7|0
1645759800000|2022-02-25 03:30:00|6279.9|6254.9|6271.8|6246.8|6279.9|6254.9|6269.9|6244.9|0
1645760100000|2022-02-25 03:35:00|6269.9|6244.9|6278.7|6253.7|6280.4|6255.4|6269.9|6244.9|0
1645760400000|2022-02-25 03:40:00|6276.7|6251.7|6272.4|6247.4|6279.8|6254.8|6272.4|6247.4|0
1645760700000|2022-02-25 03:45:00|6271.5|6246.5|6276.2|6251.2|6277.4|6252.4|6271.5|6246.5|0
1645761000000|2022-02-25 03:50:00|6276.8|6251.8|6283.5|6258.5|6283.5|6258.5|6275.1|6250.1|0
1645761300000|2022-02-25 03:55:00|6284.6|6259.6|6287.8|6262.6|6288|6262.8|6284.6|6259.6|0
1645761600000|2022-02-25 04:00:00|6288.2|6263|6285.7|6260.7|6288.2|6263|6279.9|6254.9|0
1645761900000|2022-02-25 04:05:00|6285.2|6260.2|6285.6|6260.6|6288.7|6263.5|6281.9|6256.9|0
1645762200000|2022-02-25 04:10:00|6288.1|6262.9|6286.3|6261.3|6288.1|6262.9|6282.7|6257.7|0
1645762500000|2022-02-25 04:15:00|6286.9|6261.9|6285.2|6260.2|6287.4|6262.4|6283.1|6258.1|0
1645762800000|2022-02-25 04:20:00|6282.7|6257.7|6281.3|6256.3|6282.7|6257.7|6279.6|6254.6|0
1645763100000|2022-02-25 04:25:00|6278.7|6253.7|6285.3|6260.3|6285.6|6260.6|6276.5|6251.5|0
1645763400000|2022-02-25 04:30:00|6285.2|6260.2|6281.5|6256.5|6285.2|6260.2|6281.3|6256.3|0
1645763700000|2022-02-25 04:35:00|6278.8|6253.8|6279|6254|6281.9|6256.9|6277.3|6252.3|0
1645764000000|2022-02-25 04:40:00|6278.8|6253.8|6273.3|6248.3|6279.4|6254.4|6273.3|6248.3|0
1645764300000|2022-02-25 04:45:00|6273.8|6248.8|6283.9|6258.9|6284.1|6259.1|6273.5|6248.5|0
1645764600000|2022-02-25 04:50:00|6285.8|6260.8|6288|6262.8|6288|6262.8|6282.8|6257.8|0
1645764900000|2022-02-25 04:55:00|6289.9|6264.7|6282.9|6257.9|6292.3|6267.1|6280.1|6255.1|0
1646003400000|2022-02-27 23:10:00|6301.4|6276.2|6304.3|6279.1|6312.7|6287.5|6301.3|6276.1|0
1646003700000|2022-02-27 23:15:00|6301.5|6276.3|6293.6|6268.4|6303.9|6278.7|6289.3|6264.1|0
1646004000000|2022-02-27 23:20:00|6293.1|6267.9|6274.3|6249.3|6299.1|6273.9|6274.3|6249.3|0
1646004300000|2022-02-27 23:25:00|6274.7|6249.7|6271|6246|6278.2|6253.2|6266.1|6241.1|0
1646004600000|2022-02-27 23:30:00|6270.9|6245.9|6307.1|6281.9|6308.9|6283.7|6270.9|6245.9|0
1646004900000|2022-02-27 23:35:00|6310.9|6285.7|6297.5|6272.3|6310.9|6285.7|6296.2|6271|0
1646005200000|2022-02-27 23:40:00|6295.1|6269.9|6295.8|6270.6|6300.5|6275.3|6295.1|6269.9|0
1646005500000|2022-02-27 23:45:00|6293.1|6267.9|6300.1|6274.9|6306|6280.8|6291.1|6265.9|0
1646005800000|2022-02-27 23:50:00|6298.7|6273.5|6295.8|6270.6|6302.1|6276.9|6295.6|6270.4|0
1646006100000|2022-02-27 23:55:00|6297.3|6272.1|6279.2|6254.2|6297.4|6272.2|6279.2|6254.2|0
1646006400000|2022-02-28 00:00:00|6278.2|6253.2|6272|6247|6283.7|6258.7|6272|6247|0
1646006700000|2022-02-28 00:05:00|6267.4|6242.4|6271.2|6246.2|6271.5|6246.5|6266.5|6241.5|0
1646007000000|2022-02-28 00:10:00|6269.3|6244.3|6259.1|6234.1|6269.3|6244.3|6258.5|6233.5|0
1646007300000|2022-02-28 00:15:00|6258.8|6233.8|6238.6|6213.6|6258.8|6233.8|6238.3|6213.3|0
1646007600000|2022-02-28 00:20:00|6238.5|6213.5|6246.7|6221.7|6246.7|6221.7|6238.5|6213.5|0
1646007900000|2022-02-28 00:25:00|6247|6222|6241.4|6216.4|6247|6222|6238.5|6213.5|0
1646008200000|2022-02-28 00:30:00|6247.4|6222.4|6244.4|6219.4|6248.9|6223.9|6243.8|6218.8|0
1646008500000|2022-02-28 00:35:00|6242.4|6217.4|6240.8|6215.8|6245.6|6220.6|6240.8|6215.8|0
1646008800000|2022-02-28 00:40:00|6241.2|6216.2|6245.9|6220.9|6246.1|6221.1|6236.7|6211.9|0
1646009100000|2022-02-28 00:45:00|6245.4|6220.4|6253.7|6228.7|6254.6|6229.6|6245.2|6220.2|0
1646009400000|2022-02-28 00:50:00|6252.8|6227.8|6253.7|6228.7|6260.5|6235.5|6252.3|6227.3|0
1646009700000|2022-02-28 00:55:00|6253|6228|6248.7|6223.7|6253|6228|6247.4|6222.4|0
1646010000000|2022-02-28 01:00:00|6248.5|6223.5|6254.6|6229.6|6254.6|6229.6|6248.1|6223.1|0
1646010300000|2022-02-28 01:05:00|6254.4|6229.4|6258.1|6233.1|6259.9|6234.9|6254.4|6229.4|0
1646010600000|2022-02-28 01:10:00|6256.2|6231.2|6266.5|6241.5|6271.6|6246.6|6256.2|6231.2|0
1646010900000|2022-02-28 01:15:00|6267.8|6242.8|6262.7|6237.7|6267.8|6242.8|6260.5|6235.5|0
1646011200000|2022-02-28 01:20:00|6263.4|6238.4|6265.1|6240.1|6268.7|6243.7|6263.4|6238.4|0
1646011500000|2022-02-28 01:25:00|6264.7|6239.7|6269.7|6244.7|6271.2|6246.2|6262.4|6237.4|0
1646011800000|2022-02-28 01:30:00|6269.9|6244.9|6265.5|6240.5|6271.3|6246.3|6265.5|6240.5|0
1646012100000|2022-02-28 01:35:00|6265.4|6240.4|6259.2|6234.2|6269.3|6244.3|6259.2|6234.2|0
1646012400000|2022-02-28 01:40:00|6259|6234|6257.8|6232.8|6259|6234|6256|6231|0
1646012700000|2022-02-28 01:45:00|6257.6|6232.6|6252|6227|6257.6|6232.6|6252|6227|0
1646013000000|2022-02-28 01:50:00|6252.2|6227.2|6246.2|6221.2|6256.8|6231.8|6246.2|6221.2|0
1646013300000|2022-02-28 01:55:00|6247.7|6222.7|6240.3|6215.3|6247.9|6222.9|6240.3|6215.3|0
1646013600000|2022-02-28 02:00:00|6239.9|6214.9|6235.9|6211.1|6239.9|6214.9|6235.9|6211.1|0
1646013900000|2022-02-28 02:05:00|6234.8|6210|6232.6|6207.8|6238.5|6213.5|6232|6207.2|0
1646014200000|2022-02-28 02:10:00|6231.6|6206.8|6228.2|6203.4|6231.6|6206.8|6224.8|6200|0
1646014500000|2022-02-28 02:15:00|6226.5|6201.7|6231.2|6206.4|6231.2|6206.4|6226.5|6201.7|0
1646014800000|2022-02-28 02:20:00|6232.4|6207.6|6234.5|6209.7|6236.3|6211.5|6232.4|6207.6|0
1646015100000|2022-02-28 02:25:00|6234|6209.2|6231.7|6206.9|6235.8|6211|6231.2|6206.4|0
1646015400000|2022-02-28 02:30:00|6234.4|6209.6|6230.7|6205.9|6234.4|6209.6|6230.7|6205.9|0
1646015700000|2022-02-28 02:35:00|6228.9|6204.1|6227.9|6203.1|6229.7|6204.9|6226.6|6201.8|0
1646016000000|2022-02-28 02:40:00|6229.2|6204.4|6222.7|6197.9|6229.2|6204.4|6222.3|6197.5|0
1646016300000|2022-02-28 02:45:00|6221.5|6196.7|6212.9|6188.1|6221.5|6196.7|6211.8|6187|0
1646016600000|2022-02-28 02:50:00|6213.2|6188.4|6212.3|6187.5|6214.5|6189.7|6212.3|6187.5|0
1646016900000|2022-02-28 02:55:00|6213.6|6188.8|6209.3|6184.5|6214.3|6189.5|6208.7|6183.9|0
1646017200000|2022-02-28 03:00:00|6208.1|6183.3|6215.9|6191.1|6216.1|6191.3|6208.1|6183.3|0
1646017500000|2022-02-28 03:05:00|6217|6192.2|6208.6|6183.8|6217|6192.2|6205|6180.2|0
1646017800000|2022-02-28 03:10:00|6208.4|6183.6|6211.2|6186.4|6212.8|6188|6208.4|6183.6|0
1646018100000|2022-02-28 03:15:00|6211.7|6186.9|6213.1|6188.3|6216.8|6192|6211.7|6186.9|0
1646018400000|2022-02-28 03:20:00|6213.3|6188.5|6222.1|6197.3|6222.1|6197.3|6213.3|6188.5|0
1646018700000|2022-02-28 03:25:00|6221.9|6197.1|6222.6|6197.8|6224|6199.2|6221.9|6197.1|0
1646019000000|2022-02-28 03:30:00|6223.6|6198.8|6224.1|6199.3|6226.3|6201.5|6221.7|6196.9|0
1646019300000|2022-02-28 03:35:00|6223.8|6199|6230.3|6205.5|6231.2|6206.4|6223.8|6199|0
1646019600000|2022-02-28 03:40:00|6229.1|6204.3|6225|6200.2|6229.9|6205.1|6222.4|6197.6|0
1646019900000|2022-02-28 03:45:00|6225.6|6200.8|6222.9|6198.1|6225.6|6200.8|6220.6|6195.8|0
1646020200000|2022-02-28 03:50:00|6223.1|6198.3|6221.8|6197|6223.1|6198.3|6219|6194.2|0
1646020500000|2022-02-28 03:55:00|6222.5|6197.7|6223.1|6198.3|6223.1|6198.3|6217.8|6193|0
1646020800000|2022-02-28 04:00:00|6221.6|6196.8|6232.7|6207.9|6236.8|6212|6221.6|6196.8|0
1646021100000|2022-02-28 04:05:00|6234|6209.2|6238.3|6213.3|6239.8|6214.8|6233.5|6208.7|0
1646021400000|2022-02-28 04:10:00|6241.6|6216.6|6240.1|6215.1|6241.6|6216.6|6237.7|6212.7|0
1646021700000|2022-02-28 04:15:00|6242.2|6217.2|6238.7|6213.7|6243.9|6218.9|6238.7|6213.7|0
1646022000000|2022-02-28 04:20:00|6237.7|6212.7|6243.9|6218.9|6243.9|6218.9|6237.3|6212.5|0
1646022300000|2022-02-28 04:25:00|6243.6|6218.6|6244.7|6219.7|6244.7|6219.7|6239.2|6214.2|0
1646022600000|2022-02-28 04:30:00|6245.5|6220.5|6237.9|6212.9|6245.5|6220.5|6235.4|6210.6|0
1646022900000|2022-02-28 04:35:00|6239.2|6214.2|6240.7|6215.7|6243.5|6218.5|6239.2|6214.2|0
1646023200000|2022-02-28 04:40:00|6238|6213|6239.2|6214.2|6241.5|6216.5|6236|6211.2|0
1646023500000|2022-02-28 04:45:00|6241.4|6216.4|6251.6|6226.6|6251.7|6226.7|6241.4|6216.4|0
1646023800000|2022-02-28 04:50:00|6255.3|6230.3|6239.7|6214.7|6255.3|6230.3|6239.4|6214.4|0
1646024100000|2022-02-28 04:55:00|6237.8|6212.8|6238.3|6213.3|6244.1|6219.1|6235.6|6210.8|0
1646089800000|2022-02-28 23:10:00|6305.2|6280|6321.9|6296.7|6321.9|6296.7|6305.2|6280|0
1646090100000|2022-02-28 23:15:00|6322.6|6297.4|6321.8|6296.6|6322.6|6297.4|6316|6290.8|0
1646090400000|2022-02-28 23:20:00|6321.1|6295.9|6341.2|6315.8|6341.2|6315.8|6321.1|6295.9|0
1646090700000|2022-02-28 23:25:00|6345.3|6319.9|6346.5|6321.1|6346.5|6321.1|6342.4|6317|0
1646091000000|2022-02-28 23:30:00|6343.5|6318.1|6351.1|6325.7|6353.5|6328.1|6343.5|6318.1|0
1646091300000|2022-02-28 23:35:00|6352.5|6327.1|6352.3|6326.9|6353.5|6328.1|6349.9|6324.5|0
1646091600000|2022-02-28 23:40:00|6350.9|6325.5|6346.8|6321.4|6350.9|6325.5|6346.8|6321.4|0
1646091900000|2022-02-28 23:45:00|6353|6327.6|6371.7|6346.3|6372.7|6347.3|6353|6327.6|0
1646092200000|2022-02-28 23:50:00|6372|6346.6|6383.7|6358.3|6383.7|6358.3|6368.9|6343.5|0
1646092500000|2022-02-28 23:55:00|6385|6359.6|6377.1|6351.7|6386.3|6360.9|6377.1|6351.7|0
1646092800000|2022-03-01 00:00:00|6377.6|6352.2|6367.2|6341.8|6380.2|6354.8|6367.2|6341.8|0
1646093100000|2022-03-01 00:05:00|6366.2|6340.8|6363.1|6337.7|6366.6|6341.2|6357.8|6332.4|0
1646093400000|2022-03-01 00:10:00|6361.6|6336.2|6371.6|6346.2|6372.1|6346.7|6361.4|6336|0
1646093700000|2022-03-01 00:15:00|6371.2|6345.8|6360.9|6335.5|6371.7|6346.3|6360.9|6335.5|0
1646094000000|2022-03-01 00:20:00|6361.4|6336|6372|6346.6|6372|6346.6|6361.4|6336|0
1646094300000|2022-03-01 00:25:00|6373.7|6348.3|6377.9|6352.5|6377.9|6352.5|6372.4|6347|0
1646094600000|2022-03-01 00:30:00|6378.9|6353.5|6383.5|6358.1|6384.6|6359.2|6377.8|6352.4|0
1646094900000|2022-03-01 00:35:00|6381|6355.6|6382.3|6356.9|6383|6357.6|6378.8|6353.4|0
1646095200000|2022-03-01 00:40:00|6376.1|6350.7|6372.6|6347.2|6377.3|6351.9|6372.6|6347.2|0
1646095500000|2022-03-01 00:45:00|6374.1|6348.7|6368.8|6343.4|6379.1|6353.7|6368.8|6343.4|0
1646095800000|2022-03-01 00:50:00|6364.3|6338.9|6371.6|6346.2|6371.6|6346.2|6363.2|6337.8|0
1646096100000|2022-03-01 00:55:00|6371.8|6346.4|6372.6|6347.2|6377.1|6351.7|6369.6|6344.2|0
1646096400000|2022-03-01 01:00:00|6372.7|6347.3|6362.9|6337.5|6372.7|6347.3|6362.9|6337.5|0
1646096700000|2022-03-01 01:05:00|6363.7|6338.3|6383.1|6357.7|6383.1|6357.7|6363.7|6338.3|0
1646097000000|2022-03-01 01:10:00|6382.5|6357.1|6386.3|6360.9|6388.2|6362.6|6382.5|6357.1|0
1646097300000|2022-03-01 01:15:00|6387.6|6362.2|6394.5|6368.9|6395.4|6369.8|6385.1|6359.7|0
1646097600000|2022-03-01 01:20:00|6394.6|6369|6404.3|6378.7|6405.2|6379.6|6393.3|6367.7|0
1646097900000|2022-03-01 01:25:00|6404.7|6379.1|6396.8|6371.2|6404.7|6379.1|6396.8|6371.2|0
1646098200000|2022-03-01 01:30:00|6397.8|6372.2|6400|6374.4|6402.1|6376.5|6397.6|6372|0
1646098500000|2022-03-01 01:35:00|6402.9|6377.3|6406.6|6381|6408.1|6382.5|6402|6376.4|0
1646098800000|2022-03-01 01:40:00|6406.4|6380.8|6409.6|6384|6409.6|6384|6406.3|6380.7|0
1646099100000|2022-03-01 01:45:00|6407.5|6381.9|6400.1|6374.5|6407.5|6381.9|6394.1|6368.5|0
1646099400000|2022-03-01 01:50:00|6398.9|6373.3|6396.4|6370.8|6398.9|6373.3|6395|6369.4|0
1646099700000|2022-03-01 01:55:00|6395.6|6370|6379.2|6353.8|6395.6|6370|6378.5|6353.1|0
1646100000000|2022-03-01 02:00:00|6375.6|6350.2|6381.7|6356.3|6381.7|6356.3|6374.4|6349|0
1646100300000|2022-03-01 02:05:00|6381.6|6356.2|6384.3|6358.9|6384.3|6358.9|6381.6|6356.2|0
1646100600000|2022-03-01 02:10:00|6384.7|6359.3|6375.5|6350.1|6384.7|6359.3|6375.5|6350.1|0
1646100900000|2022-03-01 02:15:00|6371.5|6346.1|6376.4|6351|6376.4|6351|6370.8|6345.4|0
1646101200000|2022-03-01 02:20:00|6376.6|6351.2|6374|6348.6|6379|6353.6|6374|6348.6|0
1646101500000|2022-03-01 02:25:00|6374.4|6349|6366.9|6341.5|6374.9|6349.5|6366.9|6341.5|0
1646101800000|2022-03-01 02:30:00|6368.3|6342.9|6365.6|6340.2|6370.3|6344.9|6365.6|6340.2|0
1646102100000|2022-03-01 02:35:00|6364.2|6338.8|6364.7|6339.3|6369.7|6344.3|6364.2|6338.8|0
1646102400000|2022-03-01 02:40:00|6365|6339.6|6355.8|6330.4|6365|6339.6|6355.8|6330.4|0
1646102700000|2022-03-01 02:45:00|6354.6|6329.2|6352.5|6327.1|6355.7|6330.3|6351.8|6326.4|0
1646103000000|2022-03-01 02:50:00|6354.5|6329.1|6355.6|6330.2|6355.6|6330.2|6351|6325.6|0
1646103300000|2022-03-01 02:55:00|6354.3|6328.9|6349.5|6324.1|6354.3|6328.9|6349.5|6324.1|0
1646103600000|2022-03-01 03:00:00|6350.3|6324.9|6347.7|6322.3|6350.3|6324.9|6347.5|6322.1|0
1646103900000|2022-03-01 03:05:00|6348.2|6322.8|6347.7|6322.3|6352.5|6327.1|6344.9|6319.5|0
1646104200000|2022-03-01 03:10:00|6347.9|6322.5|6348|6322.6|6348.4|6323|6345.8|6320.4|0
1646104500000|2022-03-01 03:15:00|6348.6|6323.2|6353.7|6328.3|6357.9|6332.5|6348.6|6323.2|0
1646104800000|2022-03-01 03:20:00|6355.5|6330.1|6362.3|6336.9|6362.3|6336.9|6355.5|6330.1|0
1646105100000|2022-03-01 03:25:00|6361.3|6335.9|6359.9|6334.5|6361.3|6335.9|6357.1|6331.7|0
1646105400000|2022-03-01 03:30:00|6360.7|6335.3|6358.3|6332.9|6366.6|6341.2|6358.3|6332.9|0
1646105700000|2022-03-01 03:35:00|6356.5|6331.1|6359.9|6334.5|6360.5|6335.1|6353.7|6328.3|0
1646106000000|2022-03-01 03:40:00|6359|6333.6|6352.4|6327|6359.1|6333.7|6349.8|6324.4|0
1646106300000|2022-03-01 03:45:00|6351.1|6325.7|6352.3|6326.9|6352.4|6327|6350.2|6324.8|0
1646106600000|2022-03-01 03:50:00|6352.6|6327.2|6349.9|6324.5|6354.1|6328.7|6348|6322.6|0
1646106900000|2022-03-01 03:55:00|6350.2|6324.8|6344.9|6319.5|6350.2|6324.8|6344.9|6319.5|0
1646107200000|2022-03-01 04:00:00|6344.5|6319.1|6344|6318.6|6347|6321.6|6344|6318.6|0
1646107500000|2022-03-01 04:05:00|6345.5|6320.1|6344.9|6319.5|6348.3|6322.9|6344.9|6319.5|0
1646107800000|2022-03-01 04:10:00|6346|6320.6|6344.1|6318.7|6346.7|6321.3|6341.6|6316.2|0
1646108100000|2022-03-01 04:15:00|6343.2|6317.8|6339.1|6313.7|6343.2|6317.8|6337.1|6311.9|0
1646108400000|2022-03-01 04:20:00|6338.4|6313|6335.5|6310.3|6338.4|6313|6334.9|6309.7|0
1646108700000|2022-03-01 04:25:00|6334.8|6309.6|6337.5|6312.3|6338.6|6313.2|6333.3|6308.1|0
1646109000000|2022-03-01 04:30:00|6337.8|6312.4|6334.8|6309.6|6339.8|6314.4|6334|6308.8|0
1646109300000|2022-03-01 04:35:00|6334|6308.8|6332.5|6307.3|6334|6308.8|6331.7|6306.5|0
1646109600000|2022-03-01 04:40:00|6333.9|6308.7|6334.9|6309.7|6335.8|6310.6|6331|6305.8|0
1646109900000|2022-03-01 04:45:00|6335.9|6310.7|6337.7|6312.4|6341.3|6315.9|6332.9|6307.7|0
1646110200000|2022-03-01 04:50:00|6338.4|6313|6331.2|6306|6338.4|6313|6331.2|6306|0
1646110500000|2022-03-01 04:55:00|6328.9|6303.7|6332.1|6306.9|6332.1|6306.9|6328.8|6303.6|0
1646176200000|2022-03-01 23:10:00|6199.9|6175.1|6205.7|6180.9|6210.9|6186.1|6199.9|6175.1|0
1646176500000|2022-03-01 23:15:00|6212.7|6187.9|6210.1|6185.3|6212.7|6187.9|6200.3|6175.5|0
1646176800000|2022-03-01 23:20:00|6212.3|6187.5|6205|6180.2|6214.1|6189.3|6203.9|6179.1|0
1646177100000|2022-03-01 23:25:00|6209.9|6185.1|6196.4|6171.6|6212.4|6187.6|6196.4|6171.6|0
1646177400000|2022-03-01 23:30:00|6201.7|6176.9|6221.6|6196.8|6221.6|6196.8|6201.7|6176.9|0
1646177700000|2022-03-01 23:35:00|6226.1|6201.3|6231|6206.2|6231|6206.2|6222.7|6197.9|0
1646178000000|2022-03-01 23:40:00|6226.4|6201.6|6222.1|6197.3|6229.4|6204.6|6220.9|6196.1|0
1646178300000|2022-03-01 23:45:00|6221.3|6196.5|6229.1|6204.3|6229.1|6204.3|6216.5|6191.7|0
1646178600000|2022-03-01 23:50:00|6229.5|6204.7|6240.4|6215.4|6240.4|6215.4|6227.1|6202.3|0
1646178900000|2022-03-01 23:55:00|6241.3|6216.3|6241.3|6216.3|6244.2|6219.2|6236.2|6211.4|0
1646179200000|2022-03-02 00:00:00|6240.7|6215.7|6239.1|6214.1|6248.2|6223.2|6239.1|6214.1|0
1646179500000|2022-03-02 00:05:00|6245.9|6220.9|6253.9|6228.9|6257.4|6232.4|6245.9|6220.9|0
1646179800000|2022-03-02 00:10:00|6255.2|6230.2|6254.8|6229.8|6260.7|6235.7|6251.5|6226.5|0
1646180100000|2022-03-02 00:15:00|6256|6231|6265.8|6240.8|6267|6242|6255.8|6230.8|0
1646180400000|2022-03-02 00:20:00|6267.7|6242.7|6267.3|6242.3|6269.1|6244.1|6263.8|6238.8|0
1646180700000|2022-03-02 00:25:00|6266.8|6241.8|6260.7|6235.7|6267.8|6242.8|6259.6|6234.6|0
1646181000000|2022-03-02 00:30:00|6256.7|6231.7|6254.4|6229.4|6265.4|6240.4|6254.4|6229.4|0
1646181300000|2022-03-02 00:35:00|6254.1|6229.1|6255.6|6230.6|6260.8|6235.8|6253.1|6228.1|0
1646181600000|2022-03-02 00:40:00|6256.1|6231.1|6264.1|6239.1|6265|6240|6255.1|6230.1|0
1646181900000|2022-03-02 00:45:00|6263.7|6238.7|6272.6|6247.6|6273.5|6248.5|6261.7|6236.7|0
1646182200000|2022-03-02 00:50:00|6273|6248|6278.6|6253.6|6278.6|6253.6|6273|6248|0
1646182500000|2022-03-02 00:55:00|6279.7|6254.7|6276.7|6251.7|6279.7|6254.7|6276|6251|0
1646182800000|2022-03-02 01:00:00|6276.4|6251.4|6272.7|6247.7|6276.4|6251.4|6268|6243|0
1646183100000|2022-03-02 01:05:00|6272.4|6247.4|6279|6254|6279|6254|6268.5|6243.5|0
1646183400000|2022-03-02 01:10:00|6272.9|6247.9|6279.2|6254.2|6279.2|6254.2|6272.1|6247.1|0
1646183700000|2022-03-02 01:15:00|6278.4|6253.4|6272.9|6247.9|6279.2|6254.2|6272.9|6247.9|0
1646184000000|2022-03-02 01:20:00|6272.6|6247.6|6270.1|6245.1|6273.8|6248.8|6270.1|6245.1|0
1646184300000|2022-03-02 01:25:00|6271.2|6246.2|6273.8|6248.8|6274.1|6249.1|6271.2|6246.2|0
1646184600000|2022-03-02 01:30:00|6274.8|6249.8|6278.8|6253.8|6278.8|6253.8|6274|6249|0
1646184900000|2022-03-02 01:35:00|6277.9|6252.9|6273.3|6248.3|6277.9|6252.9|6273.3|6248.3|0
1646185200000|2022-03-02 01:40:00|6274|6249|6262.4|6237.4|6274|6249|6262.2|6237.2|0
1646185500000|2022-03-02 01:45:00|6259.9|6234.9|6259.1|6234.1|6263|6238|6259.1|6234.1|0
1646185800000|2022-03-02 01:50:00|6261.6|6236.6|6260.5|6235.5|6266.4|6241.4|6260.4|6235.4|0
1646186100000|2022-03-02 01:55:00|6261.6|6236.6|6267.1|6242.1|6267.1|6242.1|6261.6|6236.6|0
1646186400000|2022-03-02 02:00:00|6265.8|6240.8|6260.2|6235.2|6266.2|6241.2|6260.2|6235.2|0
1646186700000|2022-03-02 02:05:00|6260|6235|6265.4|6240.4|6266.5|6241.5|6259.5|6234.5|0
1646187000000|2022-03-02 02:10:00|6263.5|6238.5|6260.3|6235.3|6266.6|6241.6|6259.2|6234.2|0
1646187300000|2022-03-02 02:15:00|6259.8|6234.8|6253|6228|6259.8|6234.8|6250.7|6225.7|0
1646187600000|2022-03-02 02:20:00|6253.2|6228.2|6254.3|6229.3|6258|6233|6253.2|6228.2|0
1646187900000|2022-03-02 02:25:00|6253|6228|6252.8|6227.8|6253.5|6228.5|6250.4|6225.4|0
1646188200000|2022-03-02 02:30:00|6252.3|6227.3|6256.9|6231.9|6256.9|6231.9|6250.2|6225.2|0
1646188500000|2022-03-02 02:35:00|6256.4|6231.4|6251.4|6226.4|6257.3|6232.3|6251.4|6226.4|0
1646188800000|2022-03-02 02:40:00|6249.9|6224.9|6242|6217|6250.8|6225.8|6241.4|6216.4|0
1646189100000|2022-03-02 02:45:00|6244|6219|6244.7|6219.7|6245.5|6220.5|6243.7|6218.7|0
1646189400000|2022-03-02 02:50:00|6245.4|6220.4|6243.8|6218.8|6249.8|6224.8|6243.8|6218.8|0
1646189700000|2022-03-02 02:55:00|6244.2|6219.2|6248.2|6223.2|6248.2|6223.2|6242.3|6217.3|0
1646190000000|2022-03-02 03:00:00|6247.6|6222.6|6256|6231|6256.3|6231.3|6247.6|6222.6|0
1646190300000|2022-03-02 03:05:00|6259.7|6234.7|6260.3|6235.3|6263.1|6238.1|6259.6|6234.6|0
1646190600000|2022-03-02 03:10:00|6259|6234|6264.1|6239.1|6264.1|6239.1|6255.9|6230.9|0
1646190900000|2022-03-02 03:15:00|6263|6238|6260.1|6235.1|6263|6238|6258.8|6233.8|0
1646191200000|2022-03-02 03:20:00|6260.7|6235.7|6255.9|6230.9|6261.5|6236.5|6255.1|6230.1|0
1646191500000|2022-03-02 03:25:00|6257.4|6232.4|6257.9|6232.9|6260|6235|6257.3|6232.3|0
1646191800000|2022-03-02 03:30:00|6257.5|6232.5|6258.1|6233.1|6260.5|6235.5|6256.6|6231.6|0
1646192100000|2022-03-02 03:35:00|6257.8|6232.8|6253.8|6228.8|6257.8|6232.8|6250.7|6225.7|0
1646192400000|2022-03-02 03:40:00|6253.4|6228.4|6247.3|6222.3|6253.4|6228.4|6245.5|6220.5|0
1646192700000|2022-03-02 03:45:00|6248.1|6223.1|6250.9|6225.9|6251.4|6226.4|6246.6|6221.6|0
1646193000000|2022-03-02 03:50:00|6249.7|6224.7|6247.6|6222.6|6251.1|6226.1|6246.5|6221.5|0
1646193300000|2022-03-02 03:55:00|6248.5|6223.5|6251.3|6226.3|6252.6|6227.6|6248.5|6223.5|0
1646193600000|2022-03-02 04:00:00|6251.6|6226.6|6247.3|6222.3|6251.6|6226.6|6245.6|6220.6|0
1646193900000|2022-03-02 04:05:00|6245.3|6220.3|6243.4|6218.4|6246.2|6221.2|6242.1|6217.1|0
1646194200000|2022-03-02 04:10:00|6246|6221|6240.6|6215.6|6246.2|6221.2|6240.6|6215.6|0
1646194500000|2022-03-02 04:15:00|6235.4|6210.6|6235.3|6210.5|6240|6215|6234.7|6209.9|0
1646194800000|2022-03-02 04:20:00|6236.2|6211.4|6234.2|6209.4|6237.8|6212.8|6234.2|6209.4|0
1646195100000|2022-03-02 04:25:00|6232.8|6208|6237.1|6212.3|6237.1|6212.3|6232.2|6207.4|0
1646195400000|2022-03-02 04:30:00|6237.5|6212.6|6237.2|6212.4|6240.8|6215.8|6235.9|6211.1|0
1646195700000|2022-03-02 04:35:00|6236.3|6211.5|6235.7|6210.9|6236.9|6212.1|6231.4|6206.6|0
1646196000000|2022-03-02 04:40:00|6236.3|6211.5|6234.2|6209.4|6236.5|6211.7|6233.8|6209|0
1646196300000|2022-03-02 04:45:00|6235.5|6210.7|6226.5|6201.7|6235.5|6210.7|6226.5|6201.7|0
1646196600000|2022-03-02 04:50:00|6228|6203.2|6233.8|6209|6233.8|6209|6228|6203.2|0
1646196900000|2022-03-02 04:55:00|6233.4|6208.6|6232.9|6208.1|6233.4|6208.6|6229.2|6204.4|0
1646262600000|2022-03-02 23:10:00|6264.1|6239.1|6271.7|6246.7|6274.7|6249.7|6262|6237|0
1646262900000|2022-03-02 23:15:00|6274.2|6249.2|6258.3|6233.3|6274.3|6249.3|6255.7|6230.7|0
1646263200000|2022-03-02 23:20:00|6256.1|6231.1|6259.4|6234.4|6262|6237|6254.5|6229.5|0
1646263500000|2022-03-02 23:25:00|6255.5|6230.5|6259.5|6234.5|6263.1|6238.1|6255.5|6230.5|0
1646263800000|2022-03-02 23:30:00|6259.4|6234.4|6258.5|6233.5|6263.1|6238.1|6258.5|6233.5|0
1646264100000|2022-03-02 23:35:00|6256.7|6231.7|6244.7|6219.7|6256.7|6231.7|6243.6|6218.6|0
1646264400000|2022-03-02 23:40:00|6244.3|6219.3|6244.4|6219.4|6245.2|6220.2|6241.3|6216.3|0
1646264700000|2022-03-02 23:45:00|6247|6222|6252.9|6227.9|6254|6229|6247|6222|0
1646265000000|2022-03-02 23:50:00|6251.1|6226.1|6257.6|6232.6|6260.1|6235.1|6251.1|6226.1|0
1646265300000|2022-03-02 23:55:00|6257.8|6232.8|6264.4|6239.4|6264.4|6239.4|6253.5|6228.5|0
1646265600000|2022-03-03 00:00:00|6263.6|6238.6|6266.1|6241.1|6266.1|6241.1|6258.4|6233.4|0
1646265900000|2022-03-03 00:05:00|6266.8|6241.8|6259.6|6234.6|6266.8|6241.8|6259.6|6234.6|0
1646266200000|2022-03-03 00:10:00|6261.4|6236.4|6271.1|6246.1|6271.1|6246.1|6261.4|6236.4|0
1646266500000|2022-03-03 00:15:00|6273.7|6248.7|6273.2|6248.2|6278.1|6253.1|6268|6243|0
1646266800000|2022-03-03 00:20:00|6274.5|6249.5|6283.5|6258.5|6285|6260|6274.5|6249.5|0
1646267100000|2022-03-03 00:25:00|6283.4|6258.4|6279.5|6254.5|6285.1|6260.1|6279.5|6254.5|0
1646267400000|2022-03-03 00:30:00|6277.9|6252.9|6274.3|6249.3|6277.9|6252.9|6272.9|6247.9|0
1646267700000|2022-03-03 00:35:00|6271.9|6246.9|6265.7|6240.7|6271.9|6246.9|6264.8|6239.8|0
1646268000000|2022-03-03 00:40:00|6263.1|6238.1|6254.7|6229.7|6263.1|6238.1|6254.7|6229.7|0
1646268300000|2022-03-03 00:45:00|6253.4|6228.4|6250.7|6225.7|6253.4|6228.4|6249.7|6224.7|0
1646268600000|2022-03-03 00:50:00|6253.5|6228.5|6251.4|6226.4|6256|6231|6251.4|6226.4|0
1646268900000|2022-03-03 00:55:00|6248.5|6223.5|6242.3|6217.3|6249.6|6224.6|6242.3|6217.3|0
1646269200000|2022-03-03 01:00:00|6243.4|6218.4|6253.9|6228.9|6255.2|6230.2|6243.4|6218.4|0
1646269500000|2022-03-03 01:05:00|6254.9|6229.9|6247|6222|6256.4|6231.4|6241.1|6216.1|0
1646269800000|2022-03-03 01:10:00|6246.2|6221.2|6243.4|6218.4|6246.2|6221.2|6240.9|6215.9|0
1646270100000|2022-03-03 01:15:00|6243.7|6218.7|6250.7|6225.7|6253.5|6228.5|6242.6|6217.6|0
1646270400000|2022-03-03 01:20:00|6250.2|6225.2|6249.9|6224.9|6251.5|6226.5|6244.4|6219.4|0
1646270700000|2022-03-03 01:25:00|6251.1|6226.1|6248.7|6223.7|6255.5|6230.5|6248.7|6223.7|0
1646271000000|2022-03-03 01:30:00|6247.4|6222.4|6241.4|6216.4|6247.4|6222.4|6237.8|6212.8|0
1646271300000|2022-03-03 01:35:00|6241.7|6216.7|6240.1|6215.1|6244.3|6219.3|6240.1|6215.1|0
1646271600000|2022-03-03 01:40:00|6241.6|6216.6|6237.7|6212.7|6241.6|6216.6|6237.7|6212.7|0
1646271900000|2022-03-03 01:45:00|6238|6213|6235.6|6210.8|6238|6213|6235.4|6210.6|0
1646272200000|2022-03-03 01:50:00|6235.8|6211|6229.8|6205|6235.8|6211|6229.8|6205|0
1646272500000|2022-03-03 01:55:00|6230.5|6205.7|6231.2|6206.4|6231.3|6206.5|6229.1|6204.3|0
1646272800000|2022-03-03 02:00:00|6229.6|6204.8|6232.4|6207.6|6232.4|6207.6|6229|6204.2|0
1646273100000|2022-03-03 02:05:00|6232.6|6207.8|6237.8|6212.8|6237.8|6212.8|6232.6|6207.8|0
1646273400000|2022-03-03 02:10:00|6236.6|6211.8|6237.3|6212.5|6241.6|6216.6|6236.5|6211.7|0
1646273700000|2022-03-03 02:15:00|6238.2|6213.2|6245.5|6220.5|6245.5|6220.5|6236.2|6211.4|0
1646274000000|2022-03-03 02:20:00|6245|6220|6243.3|6218.3|6246.3|6221.3|6241.2|6216.2|0
1646274300000|2022-03-03 02:25:00|6243.7|6218.7|6245.4|6220.4|6245.4|6220.4|6240.4|6215.4|0
1646274600000|2022-03-03 02:30:00|6245.5|6220.5|6244.6|6219.6|6247.3|6222.3|6244.1|6219.1|0
1646274900000|2022-03-03 02:35:00|6244.7|6219.7|6249.3|6224.3|6251.1|6226.1|6244.7|6219.7|0
1646275200000|2022-03-03 02:40:00|6248.7|6223.7|6251.3|6226.3|6251.3|6226.3|6247.8|6222.8|0
1646275500000|2022-03-03 02:45:00|6253|6228|6255.6|6230.6|6257.4|6232.4|6251.3|6226.3|0
1646275800000|2022-03-03 02:50:00|6254.7|6229.7|6256.8|6231.8|6257|6232|6254|6229|0
1646276100000|2022-03-03 02:55:00|6257.3|6232.3|6262.8|6237.8|6265|6240|6256|6231|0
1646276400000|2022-03-03 03:00:00|6263.3|6238.3|6265.6|6240.6|6265.6|6240.6|6261.8|6236.8|0
1646276700000|2022-03-03 03:05:00|6265.1|6240.1|6259|6234|6265.2|6240.2|6258.1|6233.1|0
1646277000000|2022-03-03 03:10:00|6258.1|6233.1|6256.4|6231.4|6258.1|6233.1|6251.6|6226.6|0
1646277300000|2022-03-03 03:15:00|6255.8|6230.8|6258.5|6233.5|6258.5|6233.5|6252.4|6227.4|0
1646277600000|2022-03-03 03:20:00|6259.2|6234.2|6260.2|6235.2|6261|6236|6257.4|6232.4|0
1646277900000|2022-03-03 03:25:00|6261.2|6236.2|6259.9|6234.9|6261.3|6236.3|6259.1|6234.1|0
1646278200000|2022-03-03 03:30:00|6259.7|6234.7|6263.4|6238.4|6266.5|6241.5|6259.7|6234.7|0
1646278500000|2022-03-03 03:35:00|6264.1|6239.1|6262.9|6237.9|6265.8|6240.8|6262.5|6237.5|0
1646278800000|2022-03-03 03:40:00|6262.2|6237.2|6267.2|6242.2|6267.6|6242.6|6262|6237|0
1646279100000|2022-03-03 03:45:00|6268.3|6243.3|6269.9|6244.9|6269.9|6244.9|6267.1|6242.1|0
1646279400000|2022-03-03 03:50:00|6272.4|6247.4|6262.6|6237.6|6272.4|6247.4|6262.6|6237.6|0
1646279700000|2022-03-03 03:55:00|6263|6238|6262.9|6237.9|6265.5|6240.5|6262.9|6237.9|0
1646280000000|2022-03-03 04:00:00|6263.2|6238.2|6258.6|6233.6|6263.7|6238.7|6258.2|6233.2|0
1646280300000|2022-03-03 04:05:00|6260.1|6235.1|6248.7|6223.7|6260.1|6235.1|6248.7|6223.7|0
1646280600000|2022-03-03 04:10:00|6249.4|6224.4|6248|6223|6251.9|6226.9|6247.8|6222.8|0
1646280900000|2022-03-03 04:15:00|6246.1|6221.1|6248|6223|6248|6223|6245.8|6220.8|0
1646281200000|2022-03-03 04:20:00|6247.6|6222.6|6250.2|6225.2|6250.2|6225.2|6247.6|6222.6|0
1646281500000|2022-03-03 04:25:00|6249.2|6224.2|6253.2|6228.2|6253.8|6228.8|6248.7|6223.7|0
1646281800000|2022-03-03 04:30:00|6254.8|6229.8|6244|6219|6255|6230|6244|6219|0
1646282100000|2022-03-03 04:35:00|6245.6|6220.6|6251.7|6226.7|6252.5|6227.5|6245.6|6220.6|0
1646282400000|2022-03-03 04:40:00|6249|6224|6249.1|6224.1|6252.6|6227.6|6246.6|6221.6|0
1646282700000|2022-03-03 04:45:00|6247.4|6222.4|6243.4|6218.4|6247.8|6222.8|6241.7|6216.7|0
1646283000000|2022-03-03 04:50:00|6245|6220|6247.8|6222.8|6247.8|6222.8|6242.6|6217.6|0
1646283300000|2022-03-03 04:55:00|6248.7|6223.7|6248.5|6223.5|6249.8|6224.8|6248.2|6223.2|0
1646349000000|2022-03-03 23:10:00|6203.5|6178.7|6213.3|6188.5|6213.3|6188.5|6199.7|6174.9|0
1646349300000|2022-03-03 23:15:00|6216.6|6191.8|6211.9|6187.1|6216.6|6191.8|6209.2|6184.4|0
1646349600000|2022-03-03 23:20:00|6208.3|6183.5|6203.7|6178.9|6209.9|6185.1|6203.7|6178.9|0
1646349900000|2022-03-03 23:25:00|6202.3|6177.5|6198.5|6173.7|6202.3|6177.5|6195.7|6170.9|0
1646350200000|2022-03-03 23:30:00|6198|6173.2|6202.3|6177.5|6202.9|6178.1|6198|6173.2|0
1646350500000|2022-03-03 23:35:00|6204.9|6180.1|6208.3|6183.5|6208.4|6183.6|6202.6|6177.8|0
1646350800000|2022-03-03 23:40:00|6208.6|6183.8|6205.3|6180.5|6208.6|6183.8|6201.4|6176.6|0
1646351100000|2022-03-03 23:45:00|6208.1|6183.3|6210.3|6185.5|6210.3|6185.5|6205.1|6180.3|0
1646351400000|2022-03-03 23:50:00|6209.8|6185|6209.2|6184.4|6210.3|6185.5|6206.3|6181.5|0
1646351700000|2022-03-03 23:55:00|6208|6183.2|6215.7|6190.9|6216.6|6191.8|6208|6183.2|0
1646352000000|2022-03-04 00:00:00|6215.3|6190.5|6213.2|6188.4|6217.2|6192.4|6211.5|6186.7|0
1646352300000|2022-03-04 00:05:00|6212.4|6187.6|6206.5|6181.7|6213|6188.2|6205.6|6180.8|0
1646352600000|2022-03-04 00:10:00|6201.6|6176.8|6192.7|6167.9|6202.7|6177.9|6190.4|6165.6|0
1646352900000|2022-03-04 00:15:00|6192.1|6167.3|6182.7|6158.1|6192.1|6167.3|6181.1|6156.5|0
1646353200000|2022-03-04 00:20:00|6183.6|6159|6178.2|6153.6|6184.4|6159.8|6177|6152.4|0
1646353500000|2022-03-04 00:25:00|6178.6|6154|6172|6147.4|6178.6|6154|6172|6147.4|0
1646353800000|2022-03-04 00:30:00|6172.9|6148.3|6159.8|6135.2|6174.6|6150|6159.7|6135.1|0
1646354100000|2022-03-04 00:35:00|6160|6135.4|6148.9|6124.3|6165.7|6141.1|6147.4|6122.8|0
1646354400000|2022-03-04 00:40:00|6144.1|6119.5|6139.6|6115|6144.4|6119.8|6138.4|6113.8|0
1646354700000|2022-03-04 00:45:00|6134.8|6110.4|6134.3|6109.9|6138.4|6113.8|6129.1|6104.7|0
1646355000000|2022-03-04 00:50:00|6135.5|6111.1|6135.5|6111.1|6141.2|6116.6|6133.6|6109.2|0
1646355300000|2022-03-04 00:55:00|6132.4|6108|6129.4|6105|6132.4|6108|6124.6|6100.2|0
1646355600000|2022-03-04 01:00:00|6129.1|6104.7|6139.5|6114.9|6139.5|6114.9|6124.8|6100.4|0
1646355900000|2022-03-04 01:05:00|6145.1|6120.5|6127.2|6102.8|6145.1|6120.5|6127.2|6102.8|0
1646356200000|2022-03-04 01:10:00|6129.3|6104.9|6138.9|6114.3|6138.9|6114.3|6126.2|6101.8|0
1646356500000|2022-03-04 01:15:00|6143.1|6118.5|6136.7|6112.3|6143.1|6118.5|6130.5|6106.1|0
1646356800000|2022-03-04 01:20:00|6134.9|6110.5|6154.9|6130.3|6154.9|6130.3|6131.5|6107.1|0
1646357100000|2022-03-04 01:25:00|6158.3|6133.7|6155.9|6131.3|6160.9|6136.3|6155|6130.4|0
1646357400000|2022-03-04 01:30:00|6154.3|6129.7|6157.7|6133.1|6157.7|6133.1|6150.2|6125.6|0
1646357700000|2022-03-04 01:35:00|6159.1|6134.5|6155.3|6130.7|6159.5|6134.9|6154.7|6130.1|0
1646358000000|2022-03-04 01:40:00|6156.5|6131.9|6148.3|6123.7|6156.5|6131.9|6145.3|6120.7|0
1646358300000|2022-03-04 01:45:00|6149|6124.4|6154|6129.4|6155.8|6131.2|6149|6124.4|0
1646358600000|2022-03-04 01:50:00|6155.9|6131.3|6173.2|6148.6|6176.1|6151.5|6155.9|6131.3|0
1646358900000|2022-03-04 01:55:00|6170.6|6146|6170.4|6145.8|6173.9|6149.3|6170.4|6145.8|0
1646359200000|2022-03-04 02:00:00|6171.2|6146.6|6169.7|6145.1|6171.2|6146.6|6163.1|6138.5|0
1646359500000|2022-03-04 02:05:00|6168.1|6143.5|6178.2|6153.6|6179.9|6155.3|6168|6143.4|0
1646359800000|2022-03-04 02:10:00|6176.5|6151.9|6181.6|6157|6187|6162.4|6176.4|6151.8|0
1646360100000|2022-03-04 02:15:00|6182.2|6157.6|6179.2|6154.6|6182.9|6158.3|6179.2|6154.6|0
1646360400000|2022-03-04 02:20:00|6179|6154.4|6180.5|6155.9|6181.7|6157.1|6178.9|6154.3|0
1646360700000|2022-03-04 02:25:00|6180.8|6156.2|6176.6|6152|6182.2|6157.6|6176.6|6152|0
1646361000000|2022-03-04 02:30:00|6176.9|6152.3|6177|6152.4|6178.6|6154|6176.8|6152.2|0
1646361300000|2022-03-04 02:35:00|6176.4|6151.8|6183.7|6159.1|6184.4|6159.8|6173.6|6149|0
1646361600000|2022-03-04 02:40:00|6181|6156.4|6175.5|6150.9|6181|6156.4|6175.5|6150.9|0
1646361900000|2022-03-04 02:45:00|6174.8|6150.2|6167.5|6142.9|6175.2|6150.6|6167.5|6142.9|0
1646362200000|2022-03-04 02:50:00|6169|6144.4|6166.3|6141.7|6172.5|6147.9|6162|6137.4|0
1646362500000|2022-03-04 02:55:00|6169.6|6145|6177.9|6153.3|6177.9|6153.3|6169.6|6145|0
1646362800000|2022-03-04 03:00:00|6176.5|6151.9|6177.8|6153.2|6181.7|6157.1|6176.5|6151.9|0
1646363100000|2022-03-04 03:05:00|6179|6154.4|6174.7|6150.1|6179|6154.4|6167.7|6143.1|0
1646363400000|2022-03-04 03:10:00|6175|6150.4|6168.8|6144.2|6175|6150.4|6163|6138.4|0
1646363700000|2022-03-04 03:15:00|6173.1|6148.5|6175.1|6150.5|6175.1|6150.5|6170|6145.4|0
1646364000000|2022-03-04 03:20:00|6172.4|6147.8|6179.2|6154.6|6179.6|6155|6172.4|6147.8|0
1646364300000|2022-03-04 03:25:00|6178.1|6153.5|6183.1|6158.5|6183.1|6158.5|6178.1|6153.5|0
1646364600000|2022-03-04 03:30:00|6183.3|6158.7|6182.9|6158.3|6183.3|6158.7|6179.5|6154.9|0
1646364900000|2022-03-04 03:35:00|6182.6|6158|6177.2|6152.6|6182.6|6158|6175|6150.4|0
1646365200000|2022-03-04 03:40:00|6176.6|6152|6172.3|6147.7|6176.6|6152|6171.4|6146.8|0
1646365500000|2022-03-04 03:45:00|6172.6|6148|6166.1|6141.5|6173|6148.4|6166.1|6141.5|0
1646365800000|2022-03-04 03:50:00|6165.3|6140.7|6170.6|6146|6171.2|6146.6|6164.2|6139.6|0
1646366100000|2022-03-04 03:55:00|6173|6148.4|6173.6|6149|6176.9|6152.3|6172.2|6147.6|0
1646366400000|2022-03-04 04:00:00|6173.3|6148.7|6174.6|6150|6174.6|6150|6171.5|6146.9|0
1646366700000|2022-03-04 04:05:00|6172.3|6147.7|6175.8|6151.2|6175.8|6151.2|6170.1|6145.5|0
1646367000000|2022-03-04 04:10:00|6172.7|6148.1|6174.7|6150.1|6174.7|6150.1|6171.7|6147.1|0
1646367300000|2022-03-04 04:15:00|6175|6150.4|6177.4|6152.8|6181.6|6157|6175|6150.4|0
1646367600000|2022-03-04 04:20:00|6181|6156.4|6175.9|6151.3|6181.9|6157.3|6175.9|6151.3|0
1646367900000|2022-03-04 04:25:00|6176.4|6151.8|6177.6|6153|6178.7|6154.1|6175.5|6150.9|0
1646368200000|2022-03-04 04:30:00|6178.9|6154.3|6175.9|6151.3|6179.8|6155.2|6171.6|6147|0
1646368500000|2022-03-04 04:35:00|6176.2|6151.6|6175.2|6150.6|6176.6|6152|6171.9|6147.3|0
1646368800000|2022-03-04 04:40:00|6175.3|6150.7|6180.6|6156|6183.6|6159|6175.3|6150.7|0
1646369100000|2022-03-04 04:45:00|6180.8|6156.2|6176.1|6151.5|6180.8|6156.2|6176.1|6151.5|0
1646369400000|2022-03-04 04:50:00|6176.5|6151.9|6176.5|6151.9|6179.1|6154.5|6175.4|6150.8|0
1646369700000|2022-03-04 04:55:00|6176.9|6152.3|6175.8|6151.2|6183|6158.4|6175.8|6151.2|0
1646608200000|2022-03-06 23:10:00|6153.7|6129.1|6136.1|6111.7|6153.7|6129.1|6134.2|6109.8|0
1646608500000|2022-03-06 23:15:00|6128.9|6104.5|6124.3|6099.9|6135.3|6110.9|6120.7|6096.3|0
1646608800000|2022-03-06 23:20:00|6124.5|6100.1|6147.4|6122.8|6148.5|6123.9|6124.5|6100.1|0
1646609100000|2022-03-06 23:25:00|6146.8|6122.2|6138.7|6114.1|6153.1|6128.5|6138.7|6114.1|0
1646609400000|2022-03-06 23:30:00|6135.1|6110.7|6137|6112.6|6137|6112.6|6126.6|6102.2|0
1646609700000|2022-03-06 23:35:00|6137.5|6112.9|6146.7|6122.1|6146.7|6122.1|6135.6|6111.2|0
1646610000000|2022-03-06 23:40:00|6147.6|6123|6147.5|6122.9|6148.4|6123.8|6145.1|6120.5|0
1646610300000|2022-03-06 23:45:00|6143.3|6118.7|6131.9|6107.5|6144.9|6120.3|6131.9|6107.5|0
1646610600000|2022-03-06 23:50:00|6133.3|6108.9|6127.5|6103.1|6134.7|6110.3|6125.2|6100.8|0
1646610900000|2022-03-06 23:55:00|6127.8|6103.4|6130.5|6106.1|6131|6106.6|6127.8|6103.4|0
1646611200000|2022-03-07 00:00:00|6130.4|6106|6137.1|6112.7|6138|6113.4|6129.9|6105.5|0
1646611500000|2022-03-07 00:05:00|6138.7|6114.1|6125.6|6101.2|6140.5|6115.9|6125.6|6101.2|0
1646611800000|2022-03-07 00:10:00|6126.7|6102.3|6118.2|6093.8|6126.7|6102.3|6118.2|6093.8|0
1646612100000|2022-03-07 00:15:00|6119.1|6094.7|6119.6|6095.2|6121.6|6097.2|6117.3|6092.9|0
1646612400000|2022-03-07 00:20:00|6116|6091.6|6109.5|6085.1|6116|6091.6|6106.6|6082.2|0
1646612700000|2022-03-07 00:25:00|6110.6|6086.2|6103.4|6079|6110.6|6086.2|6098.4|6074|0
1646613000000|2022-03-07 00:30:00|6105.2|6080.8|6106.1|6081.7|6109.6|6085.2|6104|6079.6|0
1646613300000|2022-03-07 00:35:00|6105.6|6081.2|6106|6081.6|6106|6081.6|6100.3|6075.9|0
1646613600000|2022-03-07 00:40:00|6104.9|6080.5|6101.5|6077.1|6106.4|6082|6095.5|6071.1|0
1646613900000|2022-03-07 00:45:00|6101.2|6076.8|6098.4|6074|6102|6077.6|6098.4|6074|0
1646614200000|2022-03-07 00:50:00|6098.9|6074.5|6088.7|6064.3|6099.9|6075.5|6088.7|6064.3|0
1646614500000|2022-03-07 00:55:00|6088|6063.6|6099.4|6075|6099.4|6075|6088|6063.6|0
1646614800000|2022-03-07 01:00:00|6103.2|6078.8|6099.2|6074.8|6106.8|6082.4|6099.2|6074.8|0
1646615100000|2022-03-07 01:05:00|6097.8|6073.4|6099.8|6075.4|6101.5|6077.1|6093.7|6069.3|0
1646615400000|2022-03-07 01:10:00|6099.7|6075.3|6101.8|6077.4|6104.5|6080.1|6098.1|6073.7|0
1646615700000|2022-03-07 01:15:00|6101.1|6076.7|6095.1|6070.7|6102.8|6078.4|6091.1|6066.7|0
1646616000000|2022-03-07 01:20:00|6099.2|6074.8|6099.2|6074.8|6103.3|6078.9|6098.1|6073.7|0
1646616300000|2022-03-07 01:25:00|6099.5|6075.1|6084|6059.8|6099.6|6075.2|6084|6059.8|0
1646616600000|2022-03-07 01:30:00|6085|6060.8|6079.8|6055.6|6085|6060.8|6079|6054.8|0
1646616900000|2022-03-07 01:35:00|6079.4|6055.2|6080.2|6056|6080.3|6056.1|6078.1|6053.9|0
1646617200000|2022-03-07 01:40:00|6081.3|6057.1|6056.3|6032.1|6083|6058.8|6056.3|6032.1|0
1646617500000|2022-03-07 01:45:00|6054.8|6030.6|6061.9|6037.7|6063.6|6039.4|6054.8|6030.6|0
1646617800000|2022-03-07 01:50:00|6059.7|6035.5|6056.1|6031.9|6059.7|6035.5|6045.6|6021.4|0
1646618100000|2022-03-07 01:55:00|6057.3|6033.1|6056.6|6032.4|6058.9|6034.7|6055.2|6031|0
1646618400000|2022-03-07 02:00:00|6055.5|6031.3|6050|6025.8|6055.5|6031.3|6047|6022.8|0
1646618700000|2022-03-07 02:05:00|6049.9|6025.7|6048|6023.8|6049.9|6025.7|6044.6|6020.4|0
1646619000000|2022-03-07 02:10:00|6048.8|6024.6|6044.3|6020.1|6048.8|6024.6|6042.2|6018|0
1646619300000|2022-03-07 02:15:00|6047.1|6022.9|6058.7|6034.5|6058.7|6034.5|6047.1|6022.9|0
1646619600000|2022-03-07 02:20:00|6058.4|6034.2|6063.7|6039.5|6065.2|6041|6058.4|6034.2|0
1646619900000|2022-03-07 02:25:00|6062.9|6038.7|6066.3|6042.1|6069.3|6045.1|6060.3|6036.1|0
1646620200000|2022-03-07 02:30:00|6066.9|6042.7|6059.8|6035.6|6066.9|6042.7|6059.1|6034.9|0
1646620500000|2022-03-07 02:35:00|6060.2|6036|6059.9|6035.7|6063.7|6039.5|6059.9|6035.7|0
1646620800000|2022-03-07 02:40:00|6060.1|6035.9|6063.9|6039.7|6065.4|6041.2|6058.4|6034.2|0
1646621100000|2022-03-07 02:45:00|6063.8|6039.6|6066|6041.8|6066|6041.8|6060.3|6036.1|0
1646621400000|2022-03-07 02:50:00|6064.5|6040.3|6065.8|6041.6|6069.6|6045.4|6064.5|6040.3|0
1646621700000|2022-03-07 02:55:00|6066.4|6042.2|6075.9|6051.7|6075.9|6051.7|6066.4|6042.2|0
1646622000000|2022-03-07 03:00:00|6076.3|6052.1|6072.2|6048|6076.3|6052.1|6072|6047.8|0
1646622300000|2022-03-07 03:05:00|6076.3|6052.1|6075.8|6051.6|6077.7|6053.5|6074.8|6050.6|0
1646622600000|2022-03-07 03:10:00|6075.4|6051.2|6066.5|6042.3|6079.1|6054.9|6066.5|6042.3|0
1646622900000|2022-03-07 03:15:00|6065.6|6041.4|6064.4|6040.2|6074.4|6050.2|6064.4|6040.2|0
1646623200000|2022-03-07 03:20:00|6068.1|6043.9|6089.7|6065.3|6089.7|6065.3|6068.1|6043.9|0
1646623500000|2022-03-07 03:25:00|6090.5|6066.1|6108.6|6084.2|6108.6|6084.2|6090.5|6066.1|0
1646623800000|2022-03-07 03:30:00|6108.2|6083.8|6097.6|6073.2|6108.2|6083.8|6091.6|6067.2|0
1646624100000|2022-03-07 03:35:00|6097.5|6073.1|6084.3|6060.1|6100|6075.6|6084.3|6060.1|0
1646624400000|2022-03-07 03:40:00|6084.5|6060.3|6084.7|6060.5|6088.7|6064.3|6084.3|6060.1|0
1646624700000|2022-03-07 03:45:00|6085.1|6060.9|6089.3|6064.9|6089.4|6065|6083.8|6059.6|0
1646625000000|2022-03-07 03:50:00|6084.2|6060|6088.6|6064.2|6090.4|6066|6084.2|6060|0
1646625300000|2022-03-07 03:55:00|6086.9|6062.7|6074.4|6050.2|6088.8|6064.4|6070|6045.8|0
1646625600000|2022-03-07 04:00:00|6077.2|6053|6062.8|6038.6|6077.2|6053|6062.8|6038.6|0
1646625900000|2022-03-07 04:05:00|6063.7|6039.5|6065.3|6041.1|6067.6|6043.4|6061|6036.8|0
1646626200000|2022-03-07 04:10:00|6064.2|6040|6066.5|6042.3|6066.9|6042.7|6063|6038.8|0
1646626500000|2022-03-07 04:15:00|6066.6|6042.4|6071|6046.8|6071|6046.8|6064.3|6040.1|0
1646626800000|2022-03-07 04:20:00|6070.8|6046.6|6076.2|6052|6076.2|6052|6070.8|6046.6|0
1646627100000|2022-03-07 04:25:00|6075.4|6051.2|6071.9|6047.7|6076.5|6052.3|6070|6045.8|0
1646627400000|2022-03-07 04:30:00|6070.6|6046.4|6073.4|6049.2|6073.4|6049.2|6065.7|6041.5|0
1646627700000|2022-03-07 04:35:00|6073.5|6049.3|6075.6|6051.4|6077.6|6053.4|6073.4|6049.2|0
1646628000000|2022-03-07 04:40:00|6077.4|6053.2|6076.6|6052.4|6079.7|6055.5|6076.6|6052.4|0
1646628300000|2022-03-07 04:45:00|6078.2|6054|6086.2|6062|6086.2|6062|6078.2|6054|0
1646628600000|2022-03-07 04:50:00|6085.1|6060.9|6084.5|6060.3|6086.1|6061.9|6082.9|6058.7|0
1646628900000|2022-03-07 04:55:00|6086.3|6062.1|6084.7|6060.5|6086.3|6062.1|6082.8|6058.6|0
1646694600000|2022-03-07 23:10:00|6121.5|6097.1|6121.6|6097.2|6123.8|6099.4|6113.8|6089.4|0
1646694900000|2022-03-07 23:15:00|6123.8|6099.4|6110.2|6085.8|6123.8|6099.4|6107.1|6082.7|0
1646695200000|2022-03-07 23:20:00|6113.2|6088.8|6115.6|6091.2|6123.6|6099.2|6111.9|6087.5|0
1646695500000|2022-03-07 23:25:00|6119.2|6094.8|6112|6087.6|6120.4|6096|6112|6087.6|0
1646695800000|2022-03-07 23:30:00|6106.5|6082.1|6095.2|6070.8|6106.9|6082.5|6091.6|6067.2|0
1646696100000|2022-03-07 23:35:00|6093.9|6069.5|6103|6078.6|6104.7|6080.3|6093.9|6069.5|0
1646696400000|2022-03-07 23:40:00|6101.3|6076.9|6105.4|6081|6105.4|6081|6099.7|6075.3|0
1646696700000|2022-03-07 23:45:00|6105.3|6080.9|6110.6|6086.2|6110.6|6086.2|6105.2|6080.8|0
1646697000000|2022-03-07 23:50:00|6112.3|6087.9|6113.9|6089.5|6120|6095.6|6112.3|6087.9|0
1646697300000|2022-03-07 23:55:00|6110.4|6086|6107.8|6083.4|6114.4|6090|6106.3|6081.9|0
1646697600000|2022-03-08 00:00:00|6108.6|6084.2|6095.9|6071.5|6110|6085.6|6095.9|6071.5|0
1646697900000|2022-03-08 00:05:00|6098.9|6074.5|6103|6078.6|6104.5|6080.1|6098.4|6074|0
1646698200000|2022-03-08 00:10:00|6103.5|6079.1|6106.7|6082.3|6106.7|6082.3|6103.5|6079.1|0
1646698500000|2022-03-08 00:15:00|6106.1|6081.7|6124.4|6100|6124.4|6100|6103.4|6079|0
1646698800000|2022-03-08 00:20:00|6122.9|6098.5|6121.6|6097.2|6122.9|6098.5|6118.5|6094.1|0
1646699100000|2022-03-08 00:25:00|6120.9|6096.5|6130.4|6106|6130.4|6106|6120.9|6096.5|0
1646699400000|2022-03-08 00:30:00|6130.7|6106.3|6124.8|6100.4|6130.7|6106.3|6124.8|6100.4|0
1646699700000|2022-03-08 00:35:00|6124.1|6099.7|6134.1|6109.7|6134.1|6109.7|6123.4|6099|0
1646700000000|2022-03-08 00:40:00|6133.7|6109.3|6122|6097.6|6133.7|6109.3|6122|6097.6|0
1646700300000|2022-03-08 00:45:00|6120|6095.6|6122.5|6098.1|6125.9|6101.5|6120|6095.6|0
1646700600000|2022-03-08 00:50:00|6123.5|6099.1|6129.1|6104.7|6129.1|6104.7|6122.6|6098.2|0
1646700900000|2022-03-08 00:55:00|6128.7|6104.3|6133.5|6109.1|6133.7|6109.3|6127.6|6103.2|0
1646701200000|2022-03-08 01:00:00|6132.5|6108.1|6128.1|6103.7|6134.1|6109.7|6128.1|6103.7|0
1646701500000|2022-03-08 01:05:00|6124.8|6100.4|6122.8|6098.4|6126.6|6102.2|6116.5|6092.1|0
1646701800000|2022-03-08 01:10:00|6124.4|6100|6128|6103.6|6128|6103.6|6122.7|6098.3|0
1646702100000|2022-03-08 01:15:00|6128.9|6104.5|6134.2|6109.8|6135.2|6110.8|6128.9|6104.5|0
1646702400000|2022-03-08 01:20:00|6134.1|6109.7|6136.9|6112.5|6136.9|6112.5|6131.9|6107.5|0
1646702700000|2022-03-08 01:25:00|6136.2|6111.8|6123|6098.6|6136.6|6112.2|6122.8|6098.4|0
1646703000000|2022-03-08 01:30:00|6122.7|6098.3|6131.5|6107.1|6131.5|6107.1|6120.9|6096.5|0
1646703300000|2022-03-08 01:35:00|6132.3|6107.9|6125.7|6101.3|6133.9|6109.5|6125.7|6101.3|0
1646703600000|2022-03-08 01:40:00|6124.2|6099.8|6128.8|6104.4|6128.8|6104.4|6121.9|6097.5|0
1646703900000|2022-03-08 01:45:00|6129.2|6104.8|6127.8|6103.4|6131.2|6106.8|6126.7|6102.3|0
1646704200000|2022-03-08 01:50:00|6128.3|6103.9|6131.1|6106.7|6133.9|6109.5|6127.1|6102.7|0
1646704500000|2022-03-08 01:55:00|6129.1|6104.7|6133.1|6108.7|6135.9|6111.5|6129.1|6104.7|0
1646704800000|2022-03-08 02:00:00|6134.3|6109.9|6130.4|6106|6134.9|6110.5|6127.4|6103|0
1646705100000|2022-03-08 02:05:00|6130.9|6106.5|6129.9|6105.5|6133.6|6109.2|6128.8|6104.4|0
1646705400000|2022-03-08 02:10:00|6130.6|6106.2|6127.7|6103.3|6131.8|6107.4|6127.7|6103.3|0
1646705700000|2022-03-08 02:15:00|6125.8|6101.4|6128.7|6104.3|6128.7|6104.3|6125.8|6101.4|0
1646706000000|2022-03-08 02:20:00|6128.6|6104.2|6124.9|6100.5|6128.6|6104.2|6123.4|6099|0
1646706300000|2022-03-08 02:25:00|6124.7|6100.3|6120.4|6096|6124.7|6100.3|6120.4|6096|0
1646706600000|2022-03-08 02:30:00|6119.2|6094.8|6120.9|6096.5|6122.9|6098.5|6119|6094.6|0
1646706900000|2022-03-08 02:35:00|6119.1|6094.7|6111.4|6087|6119.2|6094.8|6111.4|6087|0
1646707200000|2022-03-08 02:40:00|6111.7|6087.3|6103.9|6079.5|6111.7|6087.3|6102.5|6078.1|0
1646707500000|2022-03-08 02:45:00|6104.3|6079.9|6097.6|6073.2|6105.2|6080.8|6097.6|6073.2|0
1646707800000|2022-03-08 02:50:00|6097.1|6072.7|6096.6|6072.2|6101.8|6077.4|6093|6068.6|0
1646708100000|2022-03-08 02:55:00|6098.2|6073.8|6102.8|6078.4|6102.8|6078.4|6098.2|6073.8|0
1646708400000|2022-03-08 03:00:00|6104|6079.6|6110.1|6085.7|6110.2|6085.8|6102.4|6078|0
1646708700000|2022-03-08 03:05:00|6109.7|6085.3|6111|6086.6|6112.8|6088.4|6109.7|6085.3|0
1646709000000|2022-03-08 03:10:00|6110.9|6086.5|6101.1|6076.7|6110.9|6086.5|6101.1|6076.7|0
1646709300000|2022-03-08 03:15:00|6101.2|6076.8|6106.4|6082|6109.7|6085.3|6100.8|6076.4|0
1646709600000|2022-03-08 03:20:00|6106.9|6082.5|6111.2|6086.8|6112.6|6088.2|6106.9|6082.5|0
1646709900000|2022-03-08 03:25:00|6111.6|6087.2|6118.7|6094.3|6123.1|6098.7|6111.6|6087.2|0
1646710200000|2022-03-08 03:30:00|6118.9|6094.5|6130.3|6105.9|6130.3|6105.9|6118.9|6094.5|0
1646710500000|2022-03-08 03:35:00|6128.2|6103.8|6126.8|6102.4|6128.2|6103.8|6123|6098.6|0
1646710800000|2022-03-08 03:40:00|6126.6|6102.2|6119.9|6095.5|6126.6|6102.2|6119.1|6094.7|0
1646711100000|2022-03-08 03:45:00|6118.3|6093.9|6116.9|6092.5|6123.6|6099.2|6115.1|6090.7|0
1646711400000|2022-03-08 03:50:00|6117.1|6092.7|6116.3|6091.9|6119.8|6095.4|6114.9|6090.5|0
1646711700000|2022-03-08 03:55:00|6114.8|6090.4|6109.5|6085.1|6114.8|6090.4|6109.5|6085.1|0
1646712000000|2022-03-08 04:00:00|6112.9|6088.5|6110.1|6085.7|6112.9|6088.5|6109.9|6085.5|0
1646712300000|2022-03-08 04:05:00|6109.4|6085|6104.6|6080.2|6109.4|6085|6103.6|6079.2|0
1646712600000|2022-03-08 04:10:00|6104|6079.6|6104|6079.6|6104.6|6080.2|6101.8|6077.4|0
1646712900000|2022-03-08 04:15:00|6102.8|6078.4|6104.3|6079.9|6105.3|6080.9|6102.5|6078.1|0
1646713200000|2022-03-08 04:20:00|6104.2|6079.8|6101.9|6077.5|6104.3|6079.9|6100.7|6076.3|0
1646713500000|2022-03-08 04:25:00|6101.7|6077.3|6105.9|6081.5|6108|6083.6|6101.6|6077.2|0
1646713800000|2022-03-08 04:30:00|6106|6081.6|6103|6078.6|6109.3|6084.9|6102.5|6078.1|0
1646714100000|2022-03-08 04:35:00|6104.5|6080.1|6103.7|6079.3|6104.5|6080.1|6100.4|6076|0
1646714400000|2022-03-08 04:40:00|6102.8|6078.4|6106.6|6082.2|6107.1|6082.7|6101|6076.6|0
1646714700000|2022-03-08 04:45:00|6106.5|6082.1|6105.4|6081|6107.2|6082.8|6105.3|6080.9|0
1646715000000|2022-03-08 04:50:00|6104|6079.6|6099.6|6075.2|6104|6079.6|6098.7|6074.3|0
1646715300000|2022-03-08 04:55:00|6099.2|6074.8|6101.2|6076.8|6103.8|6079.4|6099.2|6074.8|0
1646781000000|2022-03-08 23:10:00|6074|6049.8|6088.6|6064.2|6088.6|6064.2|6064.1|6039.9|0
1646781300000|2022-03-08 23:15:00|6089.3|6064.9|6096.3|6071.9|6096.3|6071.9|6088.8|6064.4|0
1646781600000|2022-03-08 23:20:00|6098.6|6074.2|6103.8|6079.4|6104.1|6079.7|6097.4|6073|0
1646781900000|2022-03-08 23:25:00|6106.1|6081.7|6109.1|6084.7|6111.7|6087.3|6094.3|6069.9|0
1646782200000|2022-03-08 23:30:00|6108.1|6083.7|6106|6081.6|6114.1|6089.7|6103.1|6078.7|0
1646782500000|2022-03-08 23:35:00|6103.5|6079.1|6110.5|6086.1|6110.5|6086.1|6103.5|6079.1|0
1646782800000|2022-03-08 23:40:00|6111.8|6087.4|6124.6|6100.2|6124.6|6100.2|6111.8|6087.4|0
1646783100000|2022-03-08 23:45:00|6124.2|6099.8|6124.9|6100.5|6126.5|6102.1|6122.4|6098|0
1646783400000|2022-03-08 23:50:00|6126.3|6101.9|6136.6|6112.2|6136.6|6112.2|6126.3|6101.9|0
1646783700000|2022-03-08 23:55:00|6136.5|6112.1|6135.4|6111|6136.5|6112.1|6129.6|6105.2|0
1646784000000|2022-03-09 00:00:00|6136.3|6111.9|6149|6124.4|6149.7|6125.1|6136.3|6111.9|0
1646784300000|2022-03-09 00:05:00|6146.3|6121.7|6146.2|6121.6|6146.4|6121.8|6140.8|6116.2|0
1646784600000|2022-03-09 00:10:00|6145|6120.4|6143.9|6119.3|6149.1|6124.5|6143.9|6119.3|0
1646784900000|2022-03-09 00:15:00|6145.4|6120.8|6149|6124.4|6156.4|6131.8|6145.4|6120.8|0
1646785200000|2022-03-09 00:20:00|6148.5|6123.9|6152.3|6127.7|6152.3|6127.7|6147.8|6123.2|0
1646785500000|2022-03-09 00:25:00|6150.5|6125.9|6159.5|6134.9|6160.9|6136.3|6150.5|6125.9|0
1646785800000|2022-03-09 00:30:00|6160.9|6136.3|6151.9|6127.3|6160.9|6136.3|6151.9|6127.3|0
1646786100000|2022-03-09 00:35:00|6149.1|6124.5|6156.3|6131.7|6156.3|6131.7|6149.1|6124.5|0
1646786400000|2022-03-09 00:40:00|6155.2|6130.6|6160.6|6136|6162.4|6137.8|6155.2|6130.6|0
1646786700000|2022-03-09 00:45:00|6167.3|6142.7|6167|6142.4|6170.5|6145.9|6163.8|6139.2|0
1646787000000|2022-03-09 00:50:00|6166.7|6142.1|6169.4|6144.8|6170.4|6145.8|6162|6137.4|0
1646787300000|2022-03-09 00:55:00|6169.6|6145|6172.2|6147.6|6172.2|6147.6|6168.1|6143.5|0
1646787600000|2022-03-09 01:00:00|6171.1|6146.5|6177.2|6152.6|6177.2|6152.6|6171.1|6146.5|0
1646787900000|2022-03-09 01:05:00|6178.6|6154|6186.6|6162|6186.6|6162|6178.6|6154|0
1646788200000|2022-03-09 01:10:00|6187.6|6162.8|6190|6165.2|6195.3|6170.5|6187.6|6162.8|0
1646788500000|2022-03-09 01:15:00|6188.4|6163.6|6182.1|6157.5|6188.4|6163.6|6179.6|6155|0
1646788800000|2022-03-09 01:20:00|6182.8|6158.2|6181.3|6156.7|6186.2|6161.6|6177.6|6153|0
1646789100000|2022-03-09 01:25:00|6180.8|6156.2|6189.4|6164.6|6189.4|6164.6|6180.5|6155.9|0
1646789400000|2022-03-09 01:30:00|6188.6|6163.8|6208.2|6183.4|6214|6189.2|6188.6|6163.8|0
1646789700000|2022-03-09 01:35:00|6210|6185.2|6204|6179.2|6210.4|6185.6|6204|6179.2|0
1646790000000|2022-03-09 01:40:00|6204.2|6179.4|6204.2|6179.4|6204.2|6179.4|6194|6169.2|0
1646790300000|2022-03-09 01:45:00|6202.6|6177.8|6201.1|6176.3|6202.6|6177.8|6199.1|6174.3|0
1646790600000|2022-03-09 01:50:00|6205.5|6180.7|6196.2|6171.4|6205.5|6180.7|6192.8|6168|0
1646790900000|2022-03-09 01:55:00|6197.2|6172.4|6194.5|6169.7|6201.8|6177|6194.5|6169.7|0
1646791200000|2022-03-09 02:00:00|6194.2|6169.4|6205|6180.2|6207.6|6182.8|6194.2|6169.4|0
1646791500000|2022-03-09 02:05:00|6202.3|6177.5|6197.6|6172.8|6203.6|6178.8|6195.8|6171|0
1646791800000|2022-03-09 02:10:00|6196|6171.2|6192.9|6168.1|6198.6|6173.8|6192.9|6168.1|0
1646792100000|2022-03-09 02:15:00|6193.8|6169|6194.4|6169.6|6194.4|6169.6|6188.7|6163.9|0
1646792400000|2022-03-09 02:20:00|6193.7|6168.9|6186.1|6161.5|6195.6|6170.8|6186.1|6161.5|0
1646792700000|2022-03-09 02:25:00|6186.7|6162.1|6183.4|6158.8|6186.7|6162.1|6183.1|6158.5|0
1646793000000|2022-03-09 02:30:00|6187|6162.4|6189.1|6164.3|6189.1|6164.3|6182.5|6157.9|0
1646793300000|2022-03-09 02:35:00|6189.5|6164.7|6184.9|6160.3|6189.5|6164.7|6184.7|6160.1|0
1646793600000|2022-03-09 02:40:00|6181.1|6156.5|6186.4|6161.8|6188|6163.2|6181|6156.4|0
1646793900000|2022-03-09 02:45:00|6187|6162.4|6187.5|6162.7|6191.7|6166.9|6186.5|6161.9|0
1646794200000|2022-03-09 02:50:00|6186.1|6161.5|6184|6159.4|6186.1|6161.5|6180.7|6156.1|0
1646794500000|2022-03-09 02:55:00|6183.6|6159|6185.3|6160.7|6188.8|6164|6183.6|6159|0
1646794800000|2022-03-09 03:00:00|6186.2|6161.6|6180.3|6155.7|6188.6|6163.8|6180.3|6155.7|0
1646795100000|2022-03-09 03:05:00|6179|6154.4|6175.7|6151.1|6179|6154.4|6174.8|6150.2|0
1646795400000|2022-03-09 03:10:00|6175.3|6150.7|6174.5|6149.9|6175.7|6151.1|6172.6|6148|0
1646795700000|2022-03-09 03:15:00|6175|6150.4|6171.1|6146.5|6175|6150.4|6168.7|6144.1|0
1646796000000|2022-03-09 03:20:00|6168|6143.4|6181.9|6157.3|6182.9|6158.3|6168|6143.4|0
1646796300000|2022-03-09 03:25:00|6182.3|6157.7|6177.6|6153|6182.3|6157.7|6175.5|6150.9|0
1646796600000|2022-03-09 03:30:00|6175.4|6150.8|6174.9|6150.3|6177.5|6152.9|6174.1|6149.5|0
1646796900000|2022-03-09 03:35:00|6175.5|6150.9|6171|6146.4|6177.7|6153.1|6171|6146.4|0
1646797200000|2022-03-09 03:40:00|6171.7|6147.1|6173.6|6149|6176|6151.4|6170.6|6146|0
1646797500000|2022-03-09 03:45:00|6174.6|6150|6172.5|6147.9|6175.6|6151|6171.9|6147.3|0
1646797800000|2022-03-09 03:50:00|6173.8|6149.2|6175.5|6150.9|6178.1|6153.5|6173.8|6149.2|0
1646798100000|2022-03-09 03:55:00|6176.2|6151.6|6176.2|6151.6|6176.4|6151.8|6174.1|6149.5|0
1646798400000|2022-03-09 04:00:00|6175.9|6151.3|6183.7|6159.1|6183.7|6159.1|6175.9|6151.3|0
1646798700000|2022-03-09 04:05:00|6184.3|6159.7|6185.4|6160.8|6185.6|6161|6183.5|6158.9|0
1646799000000|2022-03-09 04:10:00|6184.6|6160|6181.6|6157|6184.6|6160|6180.9|6156.3|0
1646799300000|2022-03-09 04:15:00|6181.9|6157.3|6177.5|6152.9|6182.2|6157.6|6177.1|6152.5|0
1646799600000|2022-03-09 04:20:00|6176.7|6152.1|6178.2|6153.6|6179.3|6154.7|6176.7|6152.1|0
1646799900000|2022-03-09 04:25:00|6178.7|6154.1|6183.1|6158.5|6183.1|6158.5|6173.9|6149.3|0
1646800200000|2022-03-09 04:30:00|6184.8|6160.2|6185.8|6161.2|6187.2|6162.6|6182.7|6158.1|0
1646800500000|2022-03-09 04:35:00|6184|6159.4|6189.5|6164.7|6189.5|6164.7|6182.7|6158.1|0
1646800800000|2022-03-09 04:40:00|6190.8|6166|6187.2|6162.6|6191.4|6166.6|6187.2|6162.6|0
1646801100000|2022-03-09 04:45:00|6186.7|6162.1|6191.1|6166.3|6191.1|6166.3|6186.6|6162|0
1646801400000|2022-03-09 04:50:00|6191.4|6166.6|6195.1|6170.3|6196|6171.2|6191.4|6166.6|0
1646801700000|2022-03-09 04:55:00|6195.3|6170.5|6193|6168.2|6198.8|6174|6192.9|6168.1|0
1646867400000|2022-03-09 23:10:00|6291.1|6265.9|6288|6262.8|6302.7|6277.5|6288|6262.8|0
1646867700000|2022-03-09 23:15:00|6287.9|6262.7|6286.7|6261.7|6289.1|6263.9|6280.5|6255.5|0
1646868000000|2022-03-09 23:20:00|6288|6262.8|6290.7|6265.5|6293.6|6268.4|6285.2|6260.2|0
1646868300000|2022-03-09 23:25:00|6291.5|6266.3|6283.8|6258.8|6291.5|6266.3|6283.8|6258.8|0
1646868600000|2022-03-09 23:30:00|6280.2|6255.2|6290.1|6264.9|6290.7|6265.5|6278.4|6253.4|0
1646868900000|2022-03-09 23:35:00|6289.2|6264|6289.6|6264.4|6289.6|6264.4|6282.9|6257.9|0
1646869200000|2022-03-09 23:40:00|6291.3|6266.1|6304.5|6279.3|6304.5|6279.3|6291.3|6266.1|0
1646869500000|2022-03-09 23:45:00|6307.2|6282|6309.5|6284.3|6314.2|6289|6307.2|6282|0
1646869800000|2022-03-09 23:50:00|6308.7|6283.5|6313.7|6288.5|6313.7|6288.5|6307.2|6282|0
1646870100000|2022-03-09 23:55:00|6313.6|6288.4|6318.3|6293.1|6320|6294.8|6313.4|6288.2|0
1646870400000|2022-03-10 00:00:00|6317.6|6292.4|6325.2|6300|6327.1|6301.9|6317.6|6292.4|0
1646870700000|2022-03-10 00:05:00|6327.1|6301.9|6316.4|6291.2|6327.1|6301.9|6316.4|6291.2|0
1646871000000|2022-03-10 00:10:00|6318.1|6292.9|6321.1|6295.9|6326.9|6301.7|6315.7|6290.5|0
1646871300000|2022-03-10 00:15:00|6321.8|6296.6|6322.1|6296.9|6326.4|6301.2|6321.8|6296.6|0
1646871600000|2022-03-10 00:20:00|6322|6296.8|6341.2|6315.8|6341.2|6315.8|6322|6296.8|0
1646871900000|2022-03-10 00:25:00|6342.2|6316.8|6347.7|6322.3|6348.7|6323.3|6341.9|6316.5|0
1646872200000|2022-03-10 00:30:00|6348.5|6323.1|6355.7|6330.3|6356.3|6330.9|6348.5|6323.1|0
1646872500000|2022-03-10 00:35:00|6355.5|6330.1|6362.5|6337.1|6362.5|6337.1|6353.4|6328|0
1646872800000|2022-03-10 00:40:00|6364.6|6339.2|6363.9|6338.5|6367.5|6342.1|6361.9|6336.5|0
1646873100000|2022-03-10 00:45:00|6365.5|6340.1|6351.2|6325.8|6365.5|6340.1|6351.2|6325.8|0
1646873400000|2022-03-10 00:50:00|6350.4|6325|6356.3|6330.9|6356.3|6330.9|6348.8|6323.4|0
1646873700000|2022-03-10 00:55:00|6355.6|6330.2|6344.2|6318.8|6356|6330.6|6344.2|6318.8|0
1646874000000|2022-03-10 01:00:00|6346.7|6321.3|6355|6329.6|6356.1|6330.7|6345.2|6319.8|0
1646874300000|2022-03-10 01:05:00|6355.6|6330.2|6368.7|6343.3|6371.3|6345.9|6355.6|6330.2|0
1646874600000|2022-03-10 01:10:00|6369.4|6344|6370|6344.6|6372|6346.6|6369.2|6343.8|0
1646874900000|2022-03-10 01:15:00|6370.2|6344.8|6370|6344.6|6374.3|6348.9|6370|6344.6|0
1646875200000|2022-03-10 01:20:00|6370.5|6345.1|6381.2|6355.8|6381.2|6355.8|6370.5|6345.1|0
1646875500000|2022-03-10 01:25:00|6379.4|6354|6382.8|6357.4|6383.8|6358.4|6379.4|6354|0
1646875800000|2022-03-10 01:30:00|6382.2|6356.8|6376.6|6351.2|6382.2|6356.8|6372.1|6346.7|0
1646876100000|2022-03-10 01:35:00|6376.4|6351|6369|6343.6|6376.4|6351|6363|6337.6|0
1646876400000|2022-03-10 01:40:00|6370.2|6344.8|6374|6348.6|6374|6348.6|6370.2|6344.8|0
1646876700000|2022-03-10 01:45:00|6375|6349.6|6378.1|6352.7|6378.1|6352.7|6372.1|6346.7|0
1646877000000|2022-03-10 01:50:00|6377.8|6352.4|6383.8|6358.4|6384.5|6359.1|6377.8|6352.4|0
1646877300000|2022-03-10 01:55:00|6382|6356.6|6373.7|6348.3|6382|6356.6|6373.7|6348.3|0
1646877600000|2022-03-10 02:00:00|6370.7|6345.3|6382.4|6357|6382.4|6357|6369.7|6344.3|0
1646877900000|2022-03-10 02:05:00|6383.3|6357.9|6381.9|6356.5|6383.3|6357.9|6381.1|6355.7|0
1646878200000|2022-03-10 02:10:00|6382.7|6357.3|6382.3|6356.9|6387.8|6362.3|6382.3|6356.9|0
1646878500000|2022-03-10 02:15:00|6382.1|6356.7|6382.9|6357.5|6382.9|6357.5|6376.5|6351.1|0
1646878800000|2022-03-10 02:20:00|6383.3|6357.9|6381.6|6356.2|6383.7|6358.3|6379.1|6353.7|0
1646879100000|2022-03-10 02:25:00|6383.2|6357.8|6389.3|6363.7|6389.3|6363.7|6383.2|6357.8|0
1646879400000|2022-03-10 02:30:00|6389.4|6363.8|6388.7|6363.1|6389.5|6363.9|6387|6361.6|0
1646879700000|2022-03-10 02:35:00|6387.5|6362.1|6393.9|6368.3|6395.2|6369.6|6387.5|6362.1|0
1646880000000|2022-03-10 02:40:00|6395.5|6369.9|6389.4|6363.8|6395.5|6369.9|6389.2|6363.6|0
1646880300000|2022-03-10 02:45:00|6392|6366.4|6388.8|6363.2|6392|6366.4|6387.8|6362.3|0
1646880600000|2022-03-10 02:50:00|6385.9|6360.5|6388|6362.4|6388.1|6362.5|6385.9|6360.5|0
1646880900000|2022-03-10 02:55:00|6388.7|6363.1|6387.8|6362.3|6389.3|6363.7|6386.2|6360.8|0
1646881200000|2022-03-10 03:00:00|6387.2|6361.8|6390.1|6364.5|6390.6|6365|6385.2|6359.8|0
1646881500000|2022-03-10 03:05:00|6388.5|6362.9|6386.8|6361.4|6389.6|6364|6386.8|6361.4|0
1646881800000|2022-03-10 03:10:00|6386|6360.6|6382.1|6356.7|6386.5|6361.1|6382.1|6356.7|0
1646882100000|2022-03-10 03:15:00|6381.4|6356|6381.6|6356.2|6381.6|6356.2|6379.3|6353.9|0
1646882400000|2022-03-10 03:20:00|6382.5|6357.1|6388.3|6362.7|6388.8|6363.2|6382.5|6357.1|0
1646882700000|2022-03-10 03:25:00|6388.8|6363.2|6374.6|6349.2|6388.8|6363.2|6374.6|6349.2|0
1646883000000|2022-03-10 03:30:00|6375.3|6349.9|6373.2|6347.8|6376.7|6351.3|6370.9|6345.5|0
1646883300000|2022-03-10 03:35:00|6373.5|6348.1|6385.7|6360.3|6385.7|6360.3|6373.5|6348.1|0
1646883600000|2022-03-10 03:40:00|6384.7|6359.3|6380.7|6355.3|6386.3|6360.9|6379.9|6354.5|0
1646883900000|2022-03-10 03:45:00|6379.5|6354.1|6377.7|6352.3|6379.5|6354.1|6372.5|6347.1|0
1646884200000|2022-03-10 03:50:00|6377.5|6352.1|6380.1|6354.7|6381.9|6356.5|6377.5|6352.1|0
1646884500000|2022-03-10 03:55:00|6380|6354.6|6378.9|6353.5|6380.5|6355.1|6378.7|6353.3|0
1646884800000|2022-03-10 04:00:00|6379.7|6354.3|6372.8|6347.4|6379.7|6354.3|6370.7|6345.3|0
1646885100000|2022-03-10 04:05:00|6373.2|6347.8|6369.4|6344|6374.6|6349.2|6368.2|6342.8|0
1646885400000|2022-03-10 04:10:00|6369.3|6343.9|6364.5|6339.1|6369.3|6343.9|6364.5|6339.1|0
1646885700000|2022-03-10 04:15:00|6363.3|6337.9|6362.5|6337.1|6365|6339.6|6361.5|6336.1|0
1646886000000|2022-03-10 04:20:00|6362|6336.6|6373.2|6347.8|6373.2|6347.8|6362|6336.6|0
1646886300000|2022-03-10 04:25:00|6371.5|6346.1|6368.2|6342.8|6371.6|6346.2|6367.9|6342.5|0
1646886600000|2022-03-10 04:30:00|6369.2|6343.8|6364.1|6338.7|6371|6345.6|6364.1|6338.7|0
1646886900000|2022-03-10 04:35:00|6363.2|6337.8|6361.1|6335.7|6365.2|6339.8|6361.1|6335.7|0
1646887200000|2022-03-10 04:40:00|6362.4|6337|6359.5|6334.1|6367.9|6342.5|6359.5|6334.1|0
1646887500000|2022-03-10 04:45:00|6359|6333.6|6367.2|6341.8|6367.2|6341.8|6359|6333.6|0
1646887800000|2022-03-10 04:50:00|6365.2|6339.8|6367.2|6341.8|6367.8|6342.4|6364.5|6339.1|0
1646888100000|2022-03-10 04:55:00|6367.3|6341.9|6363.4|6338|6370.7|6345.3|6363.4|6338|0
1646953800000|2022-03-10 23:10:00|6339.7|6314.3|6359|6333.6|6359|6333.6|6334.2|6309|0
1646954100000|2022-03-10 23:15:00|6362.4|6337|6357.3|6331.9|6364.4|6339|6357.3|6331.9|0
1646954400000|2022-03-10 23:20:00|6357.6|6332.2|6371.4|6346|6371.4|6346|6357.6|6332.2|0
1646954700000|2022-03-10 23:25:00|6373.9|6348.5|6364.7|6339.3|6373.9|6348.5|6364.7|6339.3|0
1646955000000|2022-03-10 23:30:00|6366.5|6341.1|6370.8|6345.4|6372.3|6346.9|6366.5|6341.1|0
1646955300000|2022-03-10 23:35:00|6373.4|6348|6382.8|6357.4|6384.5|6359.1|6373.4|6348|0
1646955600000|2022-03-10 23:40:00|6385.8|6360.4|6379.2|6353.8|6386.8|6361.4|6379|6353.6|0
1646955900000|2022-03-10 23:45:00|6377.2|6351.8|6385.8|6360.4|6385.8|6360.4|6376.9|6351.5|0
1646956200000|2022-03-10 23:50:00|6386|6360.6|6364.7|6339.3|6386|6360.6|6364.7|6339.3|0
1646956500000|2022-03-10 23:55:00|6365.3|6339.9|6354.1|6328.7|6367.2|6341.8|6354.1|6328.7|0
1646956800000|2022-03-11 00:00:00|6355.8|6330.4|6343.1|6317.7|6355.8|6330.4|6343.1|6317.7|0
1646957100000|2022-03-11 00:05:00|6339.5|6314.1|6346.4|6321|6346.4|6321|6339.2|6313.8|0
1646957400000|2022-03-11 00:10:00|6345.9|6320.5|6348|6322.6|6350.1|6324.7|6340.1|6314.7|0
1646957700000|2022-03-11 00:15:00|6345|6319.6|6358.1|6332.7|6358.1|6332.7|6344|6318.6|0
1646958000000|2022-03-11 00:20:00|6357.2|6331.8|6372.6|6347.2|6372.6|6347.2|6357.2|6331.8|0
1646958300000|2022-03-11 00:25:00|6373.7|6348.3|6375.3|6349.9|6375.3|6349.9|6368.1|6342.7|0
1646958600000|2022-03-11 00:30:00|6376.5|6351.1|6380.1|6354.7|6380.6|6355.2|6376.5|6351.1|0
1646958900000|2022-03-11 00:35:00|6378.2|6352.8|6368|6342.6|6379.5|6354.1|6362.4|6337|0
1646959200000|2022-03-11 00:40:00|6367.7|6342.3|6363.8|6338.4|6370.2|6344.8|6363.6|6338.2|0
1646959500000|2022-03-11 00:45:00|6364|6338.6|6372.4|6347|6372.4|6347|6362.8|6337.4|0
1646959800000|2022-03-11 00:50:00|6374.2|6348.8|6362.9|6337.5|6377.6|6352.2|6361|6335.6|0
1646960100000|2022-03-11 00:55:00|6365.5|6340.1|6354.1|6328.7|6367.7|6342.3|6354.1|6328.7|0
1646960400000|2022-03-11 01:00:00|6351.2|6325.8|6334.1|6308.9|6351.2|6325.8|6334.1|6308.9|0
1646960700000|2022-03-11 01:05:00|6333.8|6308.6|6340.7|6315.3|6340.7|6315.3|6333.8|6308.6|0
1646961000000|2022-03-11 01:10:00|6340.5|6315.1|6351.2|6325.8|6351.2|6325.8|6340.5|6315.1|0
1646961300000|2022-03-11 01:15:00|6353.1|6327.7|6346.2|6320.8|6357.3|6331.9|6346.2|6320.8|0
1646961600000|2022-03-11 01:20:00|6344.3|6318.9|6338.2|6312.8|6348.9|6323.5|6338.2|6312.8|0
1646961900000|2022-03-11 01:25:00|6335.5|6310.3|6338.5|6313.1|6338.5|6313.1|6330.7|6305.5|0
1646962200000|2022-03-11 01:30:00|6339.1|6313.7|6329.9|6304.7|6340.1|6314.7|6326.7|6301.5|0
1646962500000|2022-03-11 01:35:00|6332.1|6306.9|6333.3|6308.1|6339.8|6314.4|6332.1|6306.9|0
1646962800000|2022-03-11 01:40:00|6332.1|6306.9|6323.3|6298.1|6334|6308.8|6317.3|6292.1|0
1646963100000|2022-03-11 01:45:00|6322.9|6297.7|6322|6296.8|6327.1|6301.9|6319.4|6294.2|0
1646963400000|2022-03-11 01:50:00|6321.9|6296.7|6323.4|6298.2|6325.5|6300.3|6319.4|6294.2|0
1646963700000|2022-03-11 01:55:00|6325|6299.8|6325|6299.8|6329.7|6304.5|6324.9|6299.7|0
1646964000000|2022-03-11 02:00:00|6325.3|6300.1|6325.2|6300|6328.2|6303|6323.8|6298.6|0
1646964300000|2022-03-11 02:05:00|6326.2|6301|6329|6303.8|6329.2|6304|6325.9|6300.7|0
1646964600000|2022-03-11 02:10:00|6328.2|6303|6337|6311.8|6337|6311.8|6328.2|6303|0
1646964900000|2022-03-11 02:15:00|6339.5|6314.1|6335.7|6310.5|6342.3|6316.9|6335.4|6310.2|0
1646965200000|2022-03-11 02:20:00|6335.8|6310.6|6334.4|6309.2|6335.8|6310.6|6330.8|6305.6|0
1646965500000|2022-03-11 02:25:00|6328.2|6303|6328.2|6303|6331.5|6306.3|6324.8|6299.6|0
1646965800000|2022-03-11 02:30:00|6327.9|6302.7|6327.1|6301.9|6327.9|6302.7|6321.2|6296|0
1646966100000|2022-03-11 02:35:00|6327.7|6302.5|6330.8|6305.6|6331.1|6305.9|6324.4|6299.2|0
1646966400000|2022-03-11 02:40:00|6331.5|6306.3|6326.3|6301.1|6331.5|6306.3|6326.3|6301.1|0
1646966700000|2022-03-11 02:45:00|6325.4|6300.2|6330.9|6305.7|6332.5|6307.3|6325.4|6300.2|0
1646967000000|2022-03-11 02:50:00|6328.9|6303.7|6335.4|6310.2|6335.4|6310.2|6326.5|6301.3|0
1646967300000|2022-03-11 02:55:00|6337.1|6311.9|6329.1|6303.9|6337.9|6312.5|6329.1|6303.9|0
1646967600000|2022-03-11 03:00:00|6330.1|6304.9|6328.6|6303.4|6333.4|6308.2|6328.6|6303.4|0
1646967900000|2022-03-11 03:05:00|6328.3|6303.1|6324.2|6299|6330|6304.8|6324.2|6299|0
1646968200000|2022-03-11 03:10:00|6326.6|6301.4|6325.7|6300.5|6329.2|6304|6325.3|6300.1|0
1646968500000|2022-03-11 03:15:00|6324.6|6299.4|6327.2|6302|6327.2|6302|6321.4|6296.2|0
1646968800000|2022-03-11 03:20:00|6326.4|6301.2|6314|6288.8|6326.9|6301.7|6314|6288.8|0
1646969100000|2022-03-11 03:25:00|6317.7|6292.5|6310.3|6285.1|6317.7|6292.5|6309|6283.8|0
1646969400000|2022-03-11 03:30:00|6311.9|6286.7|6318.1|6292.9|6318.1|6292.9|6307.1|6281.9|0
1646969700000|2022-03-11 03:35:00|6315|6289.8|6317.5|6292.3|6318.8|6293.6|6315|6289.8|0
1646970000000|2022-03-11 03:40:00|6318.3|6293.1|6323.5|6298.3|6324.1|6298.9|6318.3|6293.1|0
1646970300000|2022-03-11 03:45:00|6321.2|6296|6323.9|6298.7|6324|6298.8|6319.7|6294.5|0
1646970600000|2022-03-11 03:50:00|6323.5|6298.3|6329|6303.8|6329.3|6304.1|6323.5|6298.3|0
1646970900000|2022-03-11 03:55:00|6330.2|6305|6335.6|6310.4|6335.6|6310.4|6328|6302.8|0
1646971200000|2022-03-11 04:00:00|6336.5|6311.3|6327.1|6301.9|6336.5|6311.3|6323.3|6298.1|0
1646971500000|2022-03-11 04:05:00|6326.4|6301.2|6329.3|6304.1|6331.3|6306.1|6326.1|6300.9|0
1646971800000|2022-03-11 04:10:00|6329.5|6304.3|6326.6|6301.4|6329.5|6304.3|6321.6|6296.4|0
1646972100000|2022-03-11 04:15:00|6326.4|6301.2|6333.1|6307.9|6333.1|6307.9|6325.3|6300.1|0
1646972400000|2022-03-11 04:20:00|6332|6306.8|6332.9|6307.7|6334.5|6309.3|6329.5|6304.3|0
1646972700000|2022-03-11 04:25:00|6333.8|6308.6|6329.5|6304.3|6334.5|6309.3|6329.5|6304.3|0
1646973000000|2022-03-11 04:30:00|6329.2|6304|6331|6305.8|6332.9|6307.7|6327|6301.8|0
1646973300000|2022-03-11 04:35:00|6329|6303.8|6327.8|6302.6|6330.9|6305.7|6327|6301.8|0
1646973600000|2022-03-11 04:40:00|6327|6301.8|6328.2|6303|6331.1|6305.9|6324.9|6299.7|0
1646973900000|2022-03-11 04:45:00|6329.5|6304.3|6333|6307.8|6333.5|6308.3|6327.9|6302.7|0
1646974200000|2022-03-11 04:50:00|6334.2|6309|6327.8|6302.6|6334.2|6309|6327.8|6302.6|0
1646974500000|2022-03-11 04:55:00|6324.6|6299.4|6322.5|6297.3|6325.4|6300.2|6321.2|6296|0
1647213000000|2022-03-13 23:10:00|6399.5|6373.9|6416.1|6390.5|6416.1|6390.5|6396.1|6370.5|0
1647213300000|2022-03-13 23:15:00|6411.9|6386.3|6417.9|6392.3|6421.7|6396.1|6411.9|6386.3|0
1647213600000|2022-03-13 23:20:00|6419.3|6393.7|6423.5|6397.9|6426.3|6400.7|6418.4|6392.8|0
1647213900000|2022-03-13 23:25:00|6425.3|6399.7|6431.5|6405.9|6432.1|6406.5|6424.9|6399.3|0
1647214200000|2022-03-13 23:30:00|6433|6407.4|6421.7|6396.1|6433|6407.4|6421.7|6396.1|0
1647214500000|2022-03-13 23:35:00|6420.2|6394.6|6422.2|6396.6|6423.1|6397.5|6418.5|6392.9|0
1647214800000|2022-03-13 23:40:00|6425.3|6399.7|6440.8|6415|6441.7|6415.9|6424.2|6398.6|0
1647215100000|2022-03-13 23:45:00|6441.9|6416.1|6451.3|6425.5|6451.3|6425.5|6441.9|6416.1|0
1647215400000|2022-03-13 23:50:00|6452.7|6426.9|6452.4|6426.6|6459.4|6433.6|6452.4|6426.6|0
1647215700000|2022-03-13 23:55:00|6453.7|6427.9|6438.2|6412.4|6453.7|6427.9|6438.2|6412.4|0
1647216000000|2022-03-14 00:00:00|6437.7|6412.1|6449.3|6423.5|6449.3|6423.5|6429.8|6404.2|0
1647216300000|2022-03-14 00:05:00|6451.4|6425.6|6452.5|6426.7|6456.7|6430.9|6449.1|6423.3|0
1647216600000|2022-03-14 00:10:00|6451.2|6425.4|6456.2|6430.4|6456.2|6430.4|6447.2|6421.4|0
1647216900000|2022-03-14 00:15:00|6452.4|6426.6|6458.8|6433|6460.3|6434.5|6452.4|6426.6|0
1647217200000|2022-03-14 00:20:00|6458.7|6432.9|6456.2|6430.4|6458.7|6432.9|6451.9|6426.1|0
1647217500000|2022-03-14 00:25:00|6456|6430.2|6462.1|6436.3|6463.1|6437.3|6456|6430.2|0
1647217800000|2022-03-14 00:30:00|6459.3|6433.5|6457.1|6431.3|6463.1|6437.3|6457.1|6431.3|0
1647218100000|2022-03-14 00:35:00|6457.2|6431.4|6448.2|6422.4|6457.2|6431.4|6447.1|6421.3|0
1647218400000|2022-03-14 00:40:00|6448.6|6422.8|6452.2|6426.4|6453.4|6427.6|6445.7|6419.9|0
1647218700000|2022-03-14 00:45:00|6454.3|6428.5|6444.8|6419|6454.4|6428.6|6443.6|6417.8|0
1647219000000|2022-03-14 00:50:00|6443.8|6418|6449.5|6423.7|6449.5|6423.7|6443.4|6417.6|0
1647219300000|2022-03-14 00:55:00|6453|6427.2|6462.9|6437.1|6462.9|6437.1|6453|6427.2|0
1647219600000|2022-03-14 01:00:00|6462.8|6437|6459.6|6433.8|6465|6439.2|6459|6433.2|0
1647219900000|2022-03-14 01:05:00|6461.3|6435.5|6466.4|6440.6|6466.4|6440.6|6461.3|6435.5|0
1647220200000|2022-03-14 01:10:00|6467.1|6441.3|6461.9|6436.1|6467.1|6441.3|6461.8|6436|0
1647220500000|2022-03-14 01:15:00|6463|6437.2|6471.5|6445.7|6471.5|6445.7|6462.6|6436.8|0
1647220800000|2022-03-14 01:20:00|6469.9|6444.1|6458.9|6433.1|6470.7|6444.9|6458.9|6433.1|0
1647221100000|2022-03-14 01:25:00|6459.4|6433.6|6464.4|6438.6|6464.4|6438.6|6457.4|6431.6|0
1647221400000|2022-03-14 01:30:00|6464.2|6438.4|6468.7|6442.9|6468.7|6442.9|6461.5|6435.7|0
1647221700000|2022-03-14 01:35:00|6470|6444.2|6471.9|6446.1|6471.9|6446.1|6465.1|6439.3|0
1647222000000|2022-03-14 01:40:00|6472.8|6447|6479.1|6453.3|6479.1|6453.3|6472.5|6446.7|0
1647222300000|2022-03-14 01:45:00|6478.6|6452.8|6478|6452.2|6481.4|6455.6|6478|6452.2|0
1647222600000|2022-03-14 01:50:00|6479|6453.2|6479.7|6453.9|6480.4|6454.6|6479|6453.2|0
1647222900000|2022-03-14 01:55:00|6479.4|6453.6|6481.8|6456|6484.3|6458.5|6479.4|6453.6|0
1647223200000|2022-03-14 02:00:00|6482.9|6457.1|6475.6|6449.8|6482.9|6457.1|6475.6|6449.8|0
1647223500000|2022-03-14 02:05:00|6472|6446.2|6474|6448.2|6474.9|6449.1|6472|6446.2|0
1647223800000|2022-03-14 02:10:00|6474.6|6448.8|6472.4|6446.6|6476.2|6450.4|6472.4|6446.6|0
1647224100000|2022-03-14 02:15:00|6473.1|6447.3|6473.2|6447.4|6474|6448.2|6470.3|6444.5|0
1647224400000|2022-03-14 02:20:00|6473|6447.2|6470.8|6445|6473|6447.2|6469|6443.2|0
1647224700000|2022-03-14 02:25:00|6470.3|6444.5|6463.1|6437.3|6470.3|6444.5|6461.8|6436|0
1647225000000|2022-03-14 02:30:00|6462.9|6437.1|6465|6439.2|6466.3|6440.5|6462.9|6437.1|0
1647225300000|2022-03-14 02:35:00|6467.7|6441.9|6475.7|6449.9|6476|6450.2|6467.7|6441.9|0
1647225600000|2022-03-14 02:40:00|6475.9|6450.1|6477.8|6452|6479.4|6453.6|6475.9|6450.1|0
1647225900000|2022-03-14 02:45:00|6476.9|6451.1|6473.6|6447.8|6478.2|6452.4|6473.6|6447.8|0
1647226200000|2022-03-14 02:50:00|6475.6|6449.8|6482.1|6456.3|6482.1|6456.3|6475.6|6449.8|0
1647226500000|2022-03-14 02:55:00|6481.7|6455.9|6480.9|6455.1|6482.1|6456.3|6480.3|6454.5|0
1647226800000|2022-03-14 03:00:00|6481|6455.2|6480.3|6454.5|6482.2|6456.4|6479|6453.2|0
1647227100000|2022-03-14 03:05:00|6480.2|6454.4|6473.1|6447.3|6481.5|6455.7|6473.1|6447.3|0
1647227400000|2022-03-14 03:10:00|6470.7|6444.9|6472.1|6446.3|6473.4|6447.6|6470.7|6444.9|0
1647227700000|2022-03-14 03:15:00|6474.3|6448.5|6477.1|6451.3|6477.1|6451.3|6473.5|6447.7|0
1647228000000|2022-03-14 03:20:00|6475.7|6449.9|6480.7|6454.9|6481|6455.2|6475.7|6449.9|0
1647228300000|2022-03-14 03:25:00|6479.6|6453.8|6476|6450.2|6480.7|6454.9|6476|6450.2|0
1647228600000|2022-03-14 03:30:00|6476.2|6450.4|6471.4|6445.6|6476.2|6450.4|6467.8|6442|0
1647228900000|2022-03-14 03:35:00|6468.7|6442.9|6468.2|6442.4|6470.1|6444.3|6467.7|6441.9|0
1647229200000|2022-03-14 03:40:00|6468.1|6442.3|6462|6436.2|6468.1|6442.3|6459.6|6433.8|0
1647229500000|2022-03-14 03:45:00|6462.7|6436.9|6464.4|6438.6|6469.9|6444.1|6462.7|6436.9|0
1647229800000|2022-03-14 03:50:00|6465.4|6439.6|6470.7|6444.9|6471.2|6445.4|6465.4|6439.6|0
1647230100000|2022-03-14 03:55:00|6472.4|6446.6|6473.4|6447.6|6475.2|6449.4|6472.4|6446.6|0
1647230400000|2022-03-14 04:00:00|6472.7|6446.9|6472.4|6446.6|6474.5|6448.7|6471.6|6445.8|0
1647230700000|2022-03-14 04:05:00|6473.3|6447.5|6477|6451.2|6477.5|6451.7|6473.3|6447.5|0
1647231000000|2022-03-14 04:10:00|6477.3|6451.5|6475.2|6449.4|6478.2|6452.4|6475.2|6449.4|0
1647231300000|2022-03-14 04:15:00|6475.1|6449.3|6476|6450.2|6478.6|6452.8|6475.1|6449.3|0
1647231600000|2022-03-14 04:20:00|6477.2|6451.4|6479|6453.2|6479|6453.2|6476|6450.2|0
1647231900000|2022-03-14 04:25:00|6481.2|6455.4|6482|6456.2|6483.9|6458.1|6481.2|6455.4|0
1647232200000|2022-03-14 04:30:00|6481|6455.2|6480.7|6454.9|6481.7|6455.9|6477.2|6451.4|0
1647232500000|2022-03-14 04:35:00|6483.2|6457.4|6478.6|6452.8|6484.5|6458.7|6477.9|6452.1|0
1647232800000|2022-03-14 04:40:00|6478.5|6452.7|6474.2|6448.4|6478.6|6452.8|6474.2|6448.4|0
1647233100000|2022-03-14 04:45:00|6474.9|6449.1|6474.7|6448.9|6474.9|6449.1|6473.2|6447.4|0
1647233400000|2022-03-14 04:50:00|6473.9|6448.1|6473.5|6447.7|6478.6|6452.8|6473.5|6447.7|0
1647233700000|2022-03-14 04:55:00|6473.9|6448.1|6477.8|6452|6478.6|6452.8|6473.9|6448.1|0
1647299400000|2022-03-14 23:10:00|6553.7|6527.5|6556.9|6530.7|6565.9|6539.7|6549.3|6523.1|0
1647299700000|2022-03-14 23:15:00|6556.1|6529.9|6555.8|6529.6|6563|6536.8|6555.1|6528.9|0
1647300000000|2022-03-14 23:20:00|6549.7|6523.5|6556.7|6530.5|6560.4|6534.2|6549.7|6523.5|0
1647300300000|2022-03-14 23:25:00|6558.2|6532|6569.3|6543.1|6575.9|6549.7|6558.2|6532|0
1647300600000|2022-03-14 23:30:00|6569.1|6542.9|6561.3|6535.1|6571.7|6545.5|6561.3|6535.1|0
1647300900000|2022-03-14 23:35:00|6557.8|6531.6|6544.3|6518.1|6560.7|6534.5|6544.3|6518.1|0
1647301200000|2022-03-14 23:40:00|6547.2|6521|6548|6521.8|6549.8|6523.6|6544|6517.8|0
1647301500000|2022-03-14 23:45:00|6552.5|6526.3|6560|6533.8|6560.6|6534.4|6552.5|6526.3|0
1647301800000|2022-03-14 23:50:00|6558.6|6532.4|6562.1|6535.9|6562.1|6535.9|6556.7|6530.5|0
1647302100000|2022-03-14 23:55:00|6562.3|6536.1|6558.9|6532.7|6562.9|6536.7|6558.9|6532.7|0
1647302400000|2022-03-15 00:00:00|6557.7|6531.5|6558.6|6532.4|6560|6533.8|6556.2|6530|0
1647302700000|2022-03-15 00:05:00|6558.8|6532.6|6569.3|6543.1|6569.3|6543.1|6558.8|6532.6|0
1647303000000|2022-03-15 00:10:00|6568.4|6542.2|6543.3|6517.1|6568.4|6542.2|6543.3|6517.1|0
1647303300000|2022-03-15 00:15:00|6542.2|6516|6542.2|6516|6542.5|6516.3|6535.5|6509.5|0
1647303600000|2022-03-15 00:20:00|6543.3|6517.1|6541.8|6515.6|6547|6520.8|6541.8|6515.6|0
1647303900000|2022-03-15 00:25:00|6540.6|6514.4|6554.8|6528.6|6557.4|6531.2|6540.6|6514.4|0
1647304200000|2022-03-15 00:30:00|6554.5|6528.3|6563.3|6537.1|6563.3|6537.1|6554.5|6528.3|0
1647304500000|2022-03-15 00:35:00|6563.1|6536.9|6559.5|6533.3|6564.2|6538|6559.5|6533.3|0
1647304800000|2022-03-15 00:40:00|6561.4|6535.2|6559|6532.8|6561.4|6535.2|6556.6|6530.4|0
1647305100000|2022-03-15 00:45:00|6559.6|6533.4|6560.5|6534.3|6563.1|6536.9|6557.1|6530.9|0
1647305400000|2022-03-15 00:50:00|6560.8|6534.6|6563.2|6537|6563.2|6537|6559.6|6533.4|0
1647305700000|2022-03-15 00:55:00|6564.4|6538.2|6563.2|6537|6566.3|6540.1|6561.8|6535.6|0
1647306000000|2022-03-15 01:00:00|6563.6|6537.4|6559.6|6533.4|6563.6|6537.4|6559|6532.8|0
1647306300000|2022-03-15 01:05:00|6560.4|6534.2|6551.4|6525.2|6560.4|6534.2|6550|6523.8|0
1647306600000|2022-03-15 01:10:00|6551.3|6525.1|6551.3|6525.1|6555.3|6529.1|6551.3|6525.1|0
1647306900000|2022-03-15 01:15:00|6551|6524.8|6547.5|6521.3|6553.9|6527.7|6546.8|6520.6|0
1647307200000|2022-03-15 01:20:00|6547.4|6521.2|6556.1|6529.9|6556.1|6529.9|6547.4|6521.2|0
1647307500000|2022-03-15 01:25:00|6555.4|6529.2|6552.6|6526.4|6556.9|6530.7|6551.6|6525.4|0
1647307800000|2022-03-15 01:30:00|6551.7|6525.5|6547|6520.8|6556.2|6530|6545.3|6519.1|0
1647308100000|2022-03-15 01:35:00|6544.9|6518.7|6542.2|6516|6544.9|6518.7|6535.1|6509.1|0
1647308400000|2022-03-15 01:40:00|6542.9|6516.7|6547.6|6521.4|6547.6|6521.4|6541.4|6515.2|0
1647308700000|2022-03-15 01:45:00|6548.5|6522.3|6555.9|6529.7|6555.9|6529.7|6548.5|6522.3|0
1647309000000|2022-03-15 01:50:00|6555.6|6529.4|6548.9|6522.7|6555.6|6529.4|6548.9|6522.7|0
1647309300000|2022-03-15 01:55:00|6548.4|6522.2|6540.3|6514.1|6548.7|6522.5|6533.6|6507.6|0
1647309600000|2022-03-15 02:00:00|6540.2|6514|6549.1|6522.9|6549.1|6522.9|6540.2|6514|0
1647309900000|2022-03-15 02:05:00|6551.4|6525.2|6555.5|6529.3|6556.9|6530.7|6551.4|6525.2|0
1647310200000|2022-03-15 02:10:00|6557|6530.8|6554.2|6528|6557.8|6531.6|6554.2|6528|0
1647310500000|2022-03-15 02:15:00|6553.6|6527.4|6556.7|6530.5|6557|6530.8|6553.3|6527.1|0
1647310800000|2022-03-15 02:20:00|6557.5|6531.3|6558.3|6532.1|6558.3|6532.1|6556|6529.8|0
1647311100000|2022-03-15 02:25:00|6559|6532.8|6558.8|6532.6|6561.6|6535.4|6558.8|6532.6|0
1647311400000|2022-03-15 02:30:00|6558.3|6532.1|6560.1|6533.9|6560.1|6533.9|6556.6|6530.4|0
1647311700000|2022-03-15 02:35:00|6558.2|6532|6555.8|6529.6|6560.6|6534.4|6555.8|6529.6|0
1647312000000|2022-03-15 02:40:00|6554.2|6528|6551.7|6525.5|6554.8|6528.6|6551.7|6525.5|0
1647312300000|2022-03-15 02:45:00|6550.3|6524.1|6550.3|6524.1|6554|6527.8|6550.3|6524.1|0
1647312600000|2022-03-15 02:50:00|6551|6524.8|6554.1|6527.9|6555.7|6529.5|6551|6524.8|0
1647312900000|2022-03-15 02:55:00|6554.7|6528.5|6553.5|6527.3|6555.1|6528.9|6550.5|6524.3|0
1647313200000|2022-03-15 03:00:00|6553.9|6527.7|6552.7|6526.5|6556.4|6530.2|6552|6525.8|0
1647313500000|2022-03-15 03:05:00|6554.4|6528.2|6556.2|6530|6556.2|6530|6552.3|6526.1|0
1647313800000|2022-03-15 03:10:00|6556|6529.8|6556.2|6530|6556.3|6530.1|6554.3|6528.1|0
1647314100000|2022-03-15 03:15:00|6557.6|6531.4|6557.8|6531.6|6557.8|6531.6|6556|6529.8|0
1647314400000|2022-03-15 03:20:00|6557|6530.8|6562.3|6536.1|6562.3|6536.1|6556.9|6530.7|0
1647314700000|2022-03-15 03:25:00|6562.5|6536.3|6556.6|6530.4|6562.5|6536.3|6556.6|6530.4|0
1647315000000|2022-03-15 03:30:00|6557.5|6531.3|6551.3|6525.1|6557.5|6531.3|6551.3|6525.1|0
1647315300000|2022-03-15 03:35:00|6550.9|6524.7|6552.9|6526.7|6552.9|6526.7|6550.9|6524.7|0
1647315600000|2022-03-15 03:40:00|6552.4|6526.2|6548.9|6522.7|6553.2|6527|6548.9|6522.7|0
1647315900000|2022-03-15 03:45:00|6549.1|6522.9|6544.7|6518.5|6549.1|6522.9|6542.3|6516.1|0
1647316200000|2022-03-15 03:50:00|6544.5|6518.3|6549.4|6523.2|6549.5|6523.3|6544.5|6518.3|0
1647316500000|2022-03-15 03:55:00|6549.9|6523.7|6551.1|6524.9|6551.4|6525.2|6549.2|6523|0
1647316800000|2022-03-15 04:00:00|6550.7|6524.5|6551.2|6525|6551.4|6525.2|6548.5|6522.3|0
1647317100000|2022-03-15 04:05:00|6551|6524.8|6549.4|6523.2|6551|6524.8|6549.1|6522.9|0
1647317400000|2022-03-15 04:10:00|6547.7|6521.5|6544.3|6518.1|6548.1|6521.9|6541.7|6515.5|0
1647317700000|2022-03-15 04:15:00|6544.2|6518|6542.1|6515.9|6544.2|6518|6538.9|6512.7|0
1647318000000|2022-03-15 04:20:00|6542.2|6516|6548.9|6522.7|6550.5|6524.3|6542.2|6516|0
1647318300000|2022-03-15 04:25:00|6548.1|6521.9|6547.1|6520.9|6548.1|6521.9|6544.3|6518.1|0
1647318600000|2022-03-15 04:30:00|6548.6|6522.4|6550.8|6524.6|6551.8|6525.6|6548.6|6522.4|0
1647318900000|2022-03-15 04:35:00|6551|6524.8|6546|6519.8|6551|6524.8|6546|6519.8|0
1647319200000|2022-03-15 04:40:00|6546.5|6520.3|6548.7|6522.5|6549.3|6523.1|6546.5|6520.3|0
1647319500000|2022-03-15 04:45:00|6548.2|6522|6549.9|6523.7|6549.9|6523.7|6545.9|6519.7|0
1647319800000|2022-03-15 04:50:00|6550|6523.8|6553|6526.8|6553|6526.8|6549.6|6523.4|0
1647320100000|2022-03-15 04:55:00|6552.9|6526.7|6554.2|6528|6554.6|6528.4|6551.2|6525|0
1647385800000|2022-03-15 23:10:00|6591.6|6565.2|6591.9|6565.5|6591.9|6565.5|6577|6550.8|0
1647386100000|2022-03-15 23:15:00|6591.4|6565|6589.3|6562.9|6597.6|6571.2|6589.3|6562.9|0
1647386400000|2022-03-15 23:20:00|6588.4|6562|6591.3|6564.9|6592.9|6566.5|6588.4|6562|0
1647386700000|2022-03-15 23:25:00|6593.4|6567|6592.2|6565.8|6593.4|6567|6586.6|6560.4|0
1647387000000|2022-03-15 23:30:00|6591.8|6565.4|6584.2|6558|6593|6566.6|6579.4|6553.2|0
1647387300000|2022-03-15 23:35:00|6584.4|6558.2|6586.1|6559.9|6592.9|6566.5|6584.4|6558.2|0
1647387600000|2022-03-15 23:40:00|6589.3|6562.9|6585.4|6559.2|6589.3|6562.9|6580.5|6554.3|0
1647387900000|2022-03-15 23:45:00|6585.1|6558.9|6586.3|6560.1|6592.8|6566.4|6585.1|6558.9|0
1647388200000|2022-03-15 23:50:00|6584.2|6558|6573.2|6547|6584.2|6558|6570.5|6544.3|0
1647388500000|2022-03-15 23:55:00|6574.5|6548.3|6570.5|6544.3|6574.5|6548.3|6568.9|6542.7|0
1647388800000|2022-03-16 00:00:00|6571.5|6545.3|6569.7|6543.5|6571.5|6545.3|6566.8|6540.6|0
1647389100000|2022-03-16 00:05:00|6573.2|6547|6581.4|6555.2|6585.4|6559.2|6573.2|6547|0
1647389400000|2022-03-16 00:10:00|6581.2|6555|6589.3|6562.9|6590.6|6564.2|6578.7|6552.5|0
1647389700000|2022-03-16 00:15:00|6587.5|6561.3|6590.5|6564.1|6592.9|6566.5|6584.9|6558.7|0
1647390000000|2022-03-16 00:20:00|6590.1|6563.7|6591.4|6565|6592|6565.6|6587.9|6561.7|0
1647390300000|2022-03-16 00:25:00|6593.1|6566.7|6595.2|6568.8|6596|6569.6|6592.2|6565.8|0
1647390600000|2022-03-16 00:30:00|6595.6|6569.2|6601.1|6574.7|6601.1|6574.7|6595.6|6569.2|0
1647390900000|2022-03-16 00:35:00|6600.5|6574.1|6598.4|6572|6601.3|6574.9|6597|6570.6|0
1647391200000|2022-03-16 00:40:00|6600.1|6573.7|6599.4|6573|6601.1|6574.7|6597.6|6571.2|0
1647391500000|2022-03-16 00:45:00|6598.7|6572.3|6597|6570.6|6599.3|6572.9|6596|6569.6|0
1647391800000|2022-03-16 00:50:00|6597.1|6570.7|6595|6568.6|6601.2|6574.8|6595|6568.6|0
1647392100000|2022-03-16 00:55:00|6604.9|6578.5|6613.4|6587|6613.4|6587|6604.9|6578.5|0
1647392400000|2022-03-16 01:00:00|6612.6|6586.2|6608.1|6581.7|6612.9|6586.5|6608.1|6581.7|0
1647392700000|2022-03-16 01:05:00|6612.9|6586.5|6613.7|6587.3|6619.4|6593|6612.9|6586.5|0
1647393000000|2022-03-16 01:10:00|6613.2|6586.8|6613.3|6586.9|6614.6|6588.2|6612.1|6585.7|0
1647393300000|2022-03-16 01:15:00|6610.1|6583.7|6612.8|6586.4|6612.8|6586.4|6608.1|6581.7|0
1647393600000|2022-03-16 01:20:00|6612.5|6586.1|6612.7|6586.3|6612.7|6586.3|6609|6582.6|0
1647393900000|2022-03-16 01:25:00|6612|6585.6|6609|6582.6|6612|6585.6|6608.3|6581.9|0
1647394200000|2022-03-16 01:30:00|6607.2|6580.8|6609.5|6583.1|6609.5|6583.1|6604.6|6578.2|0
1647394500000|2022-03-16 01:35:00|6609.6|6583.2|6611.6|6585.2|6611.6|6585.2|6606.4|6580|0
1647394800000|2022-03-16 01:40:00|6611.8|6585.4|6613.6|6587.2|6614.6|6588.2|6611.6|6585.2|0
1647395100000|2022-03-16 01:45:00|6614.5|6588.1|6617.5|6591.1|6618.5|6592.1|6614.5|6588.1|0
1647395400000|2022-03-16 01:50:00|6617.8|6591.4|6607.6|6581.2|6617.8|6591.4|6607.6|6581.2|0
1647395700000|2022-03-16 01:55:00|6606.1|6579.7|6605.6|6579.2|6606.1|6579.7|6604.8|6578.4|0
1647396000000|2022-03-16 02:00:00|6605.5|6579.1|6603.8|6577.4|6605.5|6579.1|6602.2|6575.8|0
1647396300000|2022-03-16 02:05:00|6606.1|6579.7|6606.4|6580|6607.9|6581.5|6606.1|6579.7|0
1647396600000|2022-03-16 02:10:00|6608.3|6581.9|6607.2|6580.8|6610.6|6584.2|6607.2|6580.8|0
1647396900000|2022-03-16 02:15:00|6607.7|6581.3|6607.4|6581|6607.9|6581.5|6605.9|6579.5|0
1647397200000|2022-03-16 02:20:00|6606.3|6579.9|6597.5|6571.1|6606.5|6580.1|6597.5|6571.1|0
1647397500000|2022-03-16 02:25:00|6596.6|6570.2|6590.3|6563.9|6596.6|6570.2|6587.9|6561.7|0
1647397800000|2022-03-16 02:30:00|6590.9|6564.5|6589.8|6563.4|6590.9|6564.5|6586.7|6560.5|0
1647398100000|2022-03-16 02:35:00|6588.8|6562.4|6590.2|6563.8|6591.1|6564.7|6587.8|6561.6|0
1647398400000|2022-03-16 02:40:00|6589.5|6563.1|6590.6|6564.2|6591.8|6565.4|6589.2|6562.8|0
1647398700000|2022-03-16 02:45:00|6589.8|6563.4|6592|6565.6|6592.2|6565.8|6589.2|6562.8|0
1647399000000|2022-03-16 02:50:00|6592.4|6566|6594.7|6568.3|6594.7|6568.3|6590.6|6564.2|0
1647399300000|2022-03-16 02:55:00|6594|6567.6|6591.2|6564.8|6594|6567.6|6589|6562.6|0
1647399600000|2022-03-16 03:00:00|6592.4|6566|6594.3|6567.9|6594.3|6567.9|6590.7|6564.3|0
1647399900000|2022-03-16 03:05:00|6594.9|6568.5|6590|6563.6|6598.3|6571.9|6590|6563.6|0
1647400200000|2022-03-16 03:10:00|6590.1|6563.7|6591.8|6565.4|6592.7|6566.3|6590.1|6563.7|0
1647400500000|2022-03-16 03:15:00|6591.9|6565.5|6596.6|6570.2|6596.6|6570.2|6591.9|6565.5|0
1647400800000|2022-03-16 03:20:00|6596.1|6569.7|6601.1|6574.7|6601.7|6575.3|6596.1|6569.7|0
1647401100000|2022-03-16 03:25:00|6603.6|6577.2|6603.8|6577.4|6607.6|6581.2|6603.6|6577.2|0
1647401400000|2022-03-16 03:30:00|6604.5|6578.1|6597.2|6570.8|6604.6|6578.2|6597|6570.6|0
1647401700000|2022-03-16 03:35:00|6596.3|6569.9|6602.8|6576.4|6603.1|6576.7|6596.3|6569.9|0
1647402000000|2022-03-16 03:40:00|6601.7|6575.3|6593.3|6566.9|6601.7|6575.3|6593.3|6566.9|0
1647402300000|2022-03-16 03:45:00|6593.6|6567.2|6599.9|6573.5|6600|6573.6|6593.2|6566.8|0
1647402600000|2022-03-16 03:50:00|6601.3|6574.9|6602.3|6575.9|6605.5|6579.1|6601.3|6574.9|0
1647402900000|2022-03-16 03:55:00|6603|6576.6|6605.2|6578.8|6606|6579.6|6603|6576.6|0
1647403200000|2022-03-16 04:00:00|6605.3|6578.9|6606.1|6579.7|6606.1|6579.7|6602.9|6576.5|0
1647403500000|2022-03-16 04:05:00|6607.9|6581.5|6611.5|6585.1|6611.5|6585.1|6607.9|6581.5|0
1647403800000|2022-03-16 04:10:00|6611.7|6585.3|6616.9|6590.5|6616.9|6590.5|6611.7|6585.3|0
1647404100000|2022-03-16 04:15:00|6616.8|6590.4|6616.8|6590.4|6617.8|6591.4|6615.7|6589.3|0
1647404400000|2022-03-16 04:20:00|6616.7|6590.3|6619.1|6592.7|6619.3|6592.9|6615.4|6589|0
1647404700000|2022-03-16 04:25:00|6618.3|6591.9|6617.6|6591.2|6618.4|6592|6615.1|6588.7|0
1647405000000|2022-03-16 04:30:00|6614.5|6588.1|6611.1|6584.7|6616.2|6589.8|6611.1|6584.7|0
1647405300000|2022-03-16 04:35:00|6608.8|6582.4|6603.5|6577.1|6611.5|6585.1|6603.5|6577.1|0
1647405600000|2022-03-16 04:40:00|6603.6|6577.2|6605.6|6579.2|6608.3|6581.9|6603.6|6577.2|0
1647405900000|2022-03-16 04:45:00|6605|6578.6|6611.1|6584.7|6611.3|6584.9|6605|6578.6|0
1647406200000|2022-03-16 04:50:00|6612.3|6585.9|6612.7|6586.3|6613|6586.6|6609.9|6583.5|0
1647406500000|2022-03-16 04:55:00|6612.5|6586.1|6609.2|6582.8|6614.3|6587.9|6609.2|6582.8|0
1647472500000|2022-03-16 23:15:00|6727.5|6700.7|6707.5|6680.7|6728.9|6702.1|6707.5|6680.7|0
1647472800000|2022-03-16 23:20:00|6702.3|6675.5|6728.2|6701.4|6728.2|6701.4|6702.3|6675.5|0
1647473100000|2022-03-16 23:25:00|6729.8|6703|6710.8|6684|6729.8|6703|6710.7|6683.9|0
1647473400000|2022-03-16 23:30:00|6708.5|6681.7|6700.3|6673.5|6708.5|6681.7|6700.3|6673.5|0
1647473700000|2022-03-16 23:35:00|6699.9|6673.1|6692.4|6665.6|6700|6673.2|6691.6|6664.8|0
1647474000000|2022-03-16 23:40:00|6698.9|6672.1|6702.5|6675.7|6703|6676.2|6695.4|6668.6|0
1647474300000|2022-03-16 23:45:00|6701.9|6675.1|6703.9|6677.1|6705.7|6678.9|6701.1|6674.3|0
1647474600000|2022-03-16 23:50:00|6709.2|6682.4|6715.5|6688.7|6718.5|6691.7|6709.2|6682.4|0
1647474900000|2022-03-16 23:55:00|6715.8|6689|6713.9|6687.1|6716.8|6690|6713.9|6687.1|0
1647475200000|2022-03-17 00:00:00|6714.2|6687.4|6705.9|6679.1|6715.3|6688.5|6705.9|6679.1|0
1647475500000|2022-03-17 00:05:00|6705.3|6678.5|6698.1|6671.3|6705.3|6678.5|6696.5|6669.7|0
1647475800000|2022-03-17 00:10:00|6699.3|6672.5|6708.2|6681.4|6708.2|6681.4|6699|6672.2|0
1647476100000|2022-03-17 00:15:00|6707.6|6680.8|6707.6|6680.8|6708.1|6681.3|6705.8|6679|0
1647476400000|2022-03-17 00:20:00|6706|6679.2|6711.7|6684.9|6711.7|6684.9|6703.9|6677.1|0
1647476700000|2022-03-17 00:25:00|6711.4|6684.6|6704.2|6677.4|6711.4|6684.6|6704.2|6677.4|0
1647477000000|2022-03-17 00:30:00|6702.4|6675.6|6696.8|6670|6705.6|6678.8|6696.8|6670|0
1647477300000|2022-03-17 00:35:00|6697.7|6670.9|6700.7|6673.9|6701.4|6674.6|6697.7|6670.9|0
1647477600000|2022-03-17 00:40:00|6699.5|6672.7|6706.3|6679.5|6706.3|6679.5|6698.4|6671.6|0
1647477900000|2022-03-17 00:45:00|6709.4|6682.6|6709.5|6682.7|6710.9|6684.1|6708.9|6682.1|0
1647478200000|2022-03-17 00:50:00|6709.4|6682.6|6707.2|6680.4|6709.7|6682.9|6705.4|6678.6|0
1647478500000|2022-03-17 00:55:00|6705.7|6678.9|6702.4|6675.6|6705.7|6678.9|6700.8|6674|0
1647478800000|2022-03-17 01:00:00|6700.1|6673.3|6706|6679.2|6706|6679.2|6700.1|6673.3|0
1647479100000|2022-03-17 01:05:00|6706.1|6679.3|6710.9|6684.1|6710.9|6684.1|6706.1|6679.3|0
1647479400000|2022-03-17 01:10:00|6711.9|6685.1|6711.8|6685|6712.3|6685.5|6708.9|6682.1|0
1647479700000|2022-03-17 01:15:00|6711.1|6684.3|6713.2|6686.4|6713.7|6686.9|6710.6|6683.8|0
1647480000000|2022-03-17 01:20:00|6713.4|6686.6|6712.3|6685.5|6714.6|6687.8|6712.3|6685.5|0
1647480300000|2022-03-17 01:25:00|6712.5|6685.7|6714|6687.2|6714|6687.2|6710.5|6683.7|0
1647480600000|2022-03-17 01:30:00|6714.4|6687.6|6714.1|6687.3|6718.5|6691.7|6714.1|6687.3|0
1647480900000|2022-03-17 01:35:00|6714.2|6687.4|6715.6|6688.8|6715.9|6689.1|6713.7|6686.9|0
1647481200000|2022-03-17 01:40:00|6716|6689.2|6711.6|6684.8|6716|6689.2|6711.6|6684.8|0
1647481500000|2022-03-17 01:45:00|6712.8|6686|6715.3|6688.5|6715.5|6688.7|6712.8|6686|0
1647481800000|2022-03-17 01:50:00|6714.8|6688|6708.4|6681.6|6715.3|6688.5|6708.4|6681.6|0
1647482100000|2022-03-17 01:55:00|6710.8|6684|6713.6|6686.8|6715.1|6688.3|6710.8|6684|0
1647482400000|2022-03-17 02:00:00|6713.4|6686.6|6717.5|6690.7|6717.5|6690.7|6711.5|6684.7|0
1647482700000|2022-03-17 02:05:00|6717.8|6691|6716.1|6689.3|6717.8|6691|6716|6689.2|0
1647483000000|2022-03-17 02:10:00|6716.2|6689.4|6716.4|6689.6|6716.4|6689.6|6715.2|6688.4|0
1647483300000|2022-03-17 02:15:00|6715.2|6688.4|6714.2|6687.4|6715.2|6688.4|6713.5|6686.7|0
1647483600000|2022-03-17 02:20:00|6713.2|6686.4|6711.4|6684.6|6713.8|6687|6710.7|6683.9|0
1647483900000|2022-03-17 02:25:00|6711|6684.2|6713.5|6686.7|6713.5|6686.7|6709.7|6682.9|0
1647484200000|2022-03-17 02:30:00|6714.1|6687.3|6715.3|6688.5|6717.4|6690.6|6713.6|6686.8|0
1647484500000|2022-03-17 02:35:00|6715.4|6688.6|6712|6685.2|6715.4|6688.6|6711.8|6685|0
1647484800000|2022-03-17 02:40:00|6712.1|6685.3|6713.5|6686.7|6713.5|6686.7|6711.9|6685.1|0
1647485100000|2022-03-17 02:45:00|6714.6|6687.8|6714.5|6687.7|6714.6|6687.8|6712.6|6685.8|0
1647485400000|2022-03-17 02:50:00|6713.7|6686.9|6713.1|6686.3|6714.5|6687.7|6712.5|6685.7|0
1647485700000|2022-03-17 02:55:00|6714.1|6687.3|6708.2|6681.4|6714.5|6687.7|6708.2|6681.4|0
1647486000000|2022-03-17 03:00:00|6707.8|6681|6706.7|6679.9|6713.2|6686.4|6706.7|6679.9|0
1647486300000|2022-03-17 03:05:00|6708.1|6681.3|6705.4|6678.6|6709.4|6682.6|6703.4|6676.6|0
1647486600000|2022-03-17 03:10:00|6699.3|6672.5|6699.3|6672.5|6705.7|6678.9|6699.3|6672.5|0
1647486900000|2022-03-17 03:15:00|6699|6672.2|6694.9|6668.1|6699.9|6673.1|6694.9|6668.1|0
1647487200000|2022-03-17 03:20:00|6695.8|6669|6692.9|6666.1|6697.6|6670.8|6692.9|6666.1|0
1647487500000|2022-03-17 03:25:00|6693.2|6666.4|6690.4|6663.6|6693.9|6667.1|6690.4|6663.6|0
1647487800000|2022-03-17 03:30:00|6692.4|6665.6|6688.8|6662|6692.4|6665.6|6687.3|6660.7|0
1647488100000|2022-03-17 03:35:00|6687.4|6660.8|6692.7|6665.9|6692.8|6666|6687.4|6660.8|0
1647488400000|2022-03-17 03:40:00|6692.3|6665.5|6689.6|6662.8|6692.7|6665.9|6689.5|6662.7|0
1647488700000|2022-03-17 03:45:00|6685.5|6658.9|6681.3|6654.7|6687|6660.4|6679.6|6653|0
1647489000000|2022-03-17 03:50:00|6680.4|6653.8|6686|6659.4|6687.3|6660.7|6680.4|6653.8|0
1647489300000|2022-03-17 03:55:00|6685|6658.4|6685.1|6658.5|6689|6662.2|6685|6658.4|0
1647489600000|2022-03-17 04:00:00|6684.4|6657.8|6681.5|6654.9|6684.4|6657.8|6680.1|6653.5|0
1647489900000|2022-03-17 04:05:00|6681.9|6655.3|6688.5|6661.7|6688.5|6661.7|6681.9|6655.3|0
1647490200000|2022-03-17 04:10:00|6684.4|6657.8|6690.5|6663.7|6691.3|6664.5|6684.4|6657.8|0
1647490500000|2022-03-17 04:15:00|6692.4|6665.6|6688.4|6661.7|6692.4|6665.6|6687.4|6660.8|0
1647490800000|2022-03-17 04:20:00|6689.1|6662.3|6682.7|6656.1|6689.1|6662.3|6681.3|6654.7|0
1647491100000|2022-03-17 04:25:00|6681.5|6654.9|6687.8|6661.2|6687.8|6661.2|6681.5|6654.9|0
1647491400000|2022-03-17 04:30:00|6688.2|6661.6|6694.1|6667.3|6696.2|6669.4|6688.2|6661.6|0
1647491700000|2022-03-17 04:35:00|6690.9|6664.1|6692|6665.2|6696.6|6669.8|6689.7|6662.9|0
1647492000000|2022-03-17 04:40:00|6691.8|6665|6695.8|6669|6696.3|6669.5|6691.8|6665|0
1647492300000|2022-03-17 04:45:00|6696|6669.2|6689.7|6662.9|6696.1|6669.3|6689.7|6662.9|0
1647492600000|2022-03-17 04:50:00|6689.1|6662.3|6691|6664.2|6693.1|6666.3|6689.1|6662.3|0
1647492900000|2022-03-17 04:55:00|6691.1|6664.3|6694.3|6667.5|6694.3|6667.5|6691.1|6664.3|0
1647558600000|2022-03-17 23:10:00|6661.2|6634.6|6669.2|6642.6|6678.3|6651.7|6661.2|6634.6|0
1647558900000|2022-03-17 23:15:00|6669.9|6643.3|6679.9|6653.3|6682|6655.4|6669.9|6643.3|0
1647559200000|2022-03-17 23:20:00|6681.6|6655|6682.7|6656.1|6685.1|6658.5|6681.1|6654.5|0
1647559500000|2022-03-17 23:25:00|6682|6655.4|6683|6656.4|6686.3|6659.7|6681.8|6655.2|0
1647559800000|2022-03-17 23:30:00|6684.8|6658.2|6679.3|6652.7|6687.6|6661|6679.3|6652.7|0
1647560100000|2022-03-17 23:35:00|6678|6651.4|6676.5|6649.9|6678|6651.4|6674.5|6647.9|0
1647560400000|2022-03-17 23:40:00|6674.3|6647.7|6666.8|6640.2|6674.3|6647.7|6665.2|6638.6|0
1647560700000|2022-03-17 23:45:00|6664.4|6637.8|6658.1|6631.5|6664.4|6637.8|6658|6631.4|0
1647561000000|2022-03-17 23:50:00|6658.3|6631.7|6664.6|6638|6665.4|6638.8|6657.8|6631.2|0
1647561300000|2022-03-17 23:55:00|6666.3|6639.7|6668.1|6641.5|6674.6|6648|6666.3|6639.7|0
1647561600000|2022-03-18 00:00:00|6662.3|6635.7|6666.1|6639.5|6666.7|6640.1|6659.4|6632.8|0
1647561900000|2022-03-18 00:05:00|6663|6636.4|6674.5|6647.9|6674.5|6647.9|6663|6636.4|0
1647562200000|2022-03-18 00:10:00|6673.5|6646.9|6668.6|6642|6675.6|6649|6668.3|6641.7|0
1647562500000|2022-03-18 00:15:00|6670.3|6643.7|6659.8|6633.2|6671.7|6645.1|6658.6|6632|0
1647562800000|2022-03-18 00:20:00|6658.9|6632.3|6665.3|6638.7|6665.3|6638.7|6657.5|6630.9|0
1647563100000|2022-03-18 00:25:00|6669.9|6643.3|6660.6|6634|6672.8|6646.2|6660.6|6634|0
1647563400000|2022-03-18 00:30:00|6660.3|6633.7|6673.2|6646.6|6674.2|6647.6|6660.3|6633.7|0
1647563700000|2022-03-18 00:35:00|6674.7|6648.1|6670.1|6643.5|6679.8|6653.2|6670.1|6643.5|0
1647564000000|2022-03-18 00:40:00|6669.8|6643.2|6666.3|6639.7|6672.6|6646|6666.3|6639.7|0
1647564300000|2022-03-18 00:45:00|6669|6642.4|6668.7|6642.1|6670|6643.4|6662.5|6635.9|0
1647564600000|2022-03-18 00:50:00|6671.4|6644.8|6672.7|6646.1|6674.3|6647.7|6671.4|6644.8|0
1647564900000|2022-03-18 00:55:00|6669.3|6642.7|6663.2|6636.6|6669.3|6642.7|6663|6636.4|0
1647565200000|2022-03-18 01:00:00|6664.3|6637.7|6674.3|6647.7|6674.3|6647.7|6664.3|6637.7|0
1647565500000|2022-03-18 01:05:00|6672.1|6645.5|6678.1|6651.5|6680.8|6654.2|6672.1|6645.5|0
1647565800000|2022-03-18 01:10:00|6677.9|6651.3|6681.5|6654.9|6681.5|6654.9|6676.3|6649.7|0
1647566100000|2022-03-18 01:15:00|6681.9|6655.3|6678|6651.4|6682.2|6655.6|6677.2|6650.6|0
1647566400000|2022-03-18 01:20:00|6678.6|6652|6677.7|6651.1|6680.4|6653.8|6677.7|6651.1|0
1647566700000|2022-03-18 01:25:00|6678.2|6651.6|6676.5|6649.9|6680|6653.4|6676.3|6649.7|0
1647567000000|2022-03-18 01:30:00|6677|6650.4|6681.9|6655.3|6682.5|6655.9|6676.6|6650|0
1647567300000|2022-03-18 01:35:00|6682.3|6655.7|6683.9|6657.3|6685.5|6658.9|6680.4|6653.8|0
1647567600000|2022-03-18 01:40:00|6683.2|6656.6|6683.5|6656.9|6684.4|6657.8|6681.7|6655.1|0
1647567900000|2022-03-18 01:45:00|6681.6|6655|6689.1|6662.3|6689.1|6662.3|6681.6|6655|0
1647568200000|2022-03-18 01:50:00|6688.5|6661.7|6686.6|6660|6689.6|6662.8|6684.7|6658.1|0
1647568500000|2022-03-18 01:55:00|6687|6660.4|6688.8|6662|6689.4|6662.6|6687|6660.4|0
1647568800000|2022-03-18 02:00:00|6688.4|6661.7|6685.7|6659.1|6688.9|6662.1|6685.7|6659.1|0
1647569100000|2022-03-18 02:05:00|6686.7|6660.1|6677.8|6651.2|6686.7|6660.1|6677.4|6650.8|0
1647569400000|2022-03-18 02:10:00|6679.1|6652.5|6678.1|6651.5|6680.3|6653.7|6678|6651.4|0
1647569700000|2022-03-18 02:15:00|6678|6651.4|6679.1|6652.5|6679.1|6652.5|6677.2|6650.6|0
1647570000000|2022-03-18 02:20:00|6678.9|6652.3|6680|6653.4|6680|6653.4|6675.4|6648.8|0
1647570300000|2022-03-18 02:25:00|6681.4|6654.8|6683.6|6657|6685.9|6659.3|6681.4|6654.8|0
1647570600000|2022-03-18 02:30:00|6683.9|6657.3|6683.7|6657.1|6685.3|6658.7|6683|6656.4|0
1647570900000|2022-03-18 02:35:00|6683.8|6657.2|6684.3|6657.7|6685.4|6658.8|6683.2|6656.6|0
1647571200000|2022-03-18 02:40:00|6683.1|6656.5|6680.3|6653.7|6683.1|6656.5|6678.7|6652.1|0
1647571500000|2022-03-18 02:45:00|6679.6|6653|6683.1|6656.5|6683.1|6656.5|6679|6652.4|0
1647571800000|2022-03-18 02:50:00|6685.4|6658.8|6682.7|6656.1|6686.9|6660.3|6682.7|6656.1|0
1647572100000|2022-03-18 02:55:00|6681.4|6654.8|6688.2|6661.6|6688.2|6661.6|6680.8|6654.2|0
1647572400000|2022-03-18 03:00:00|6688|6661.4|6688.7|6661.9|6690|6663.2|6686.8|6660.2|0
1647572700000|2022-03-18 03:05:00|6688.1|6661.5|6692.1|6665.3|6692.1|6665.3|6687.8|6661.2|0
1647573000000|2022-03-18 03:10:00|6691.8|6665|6691.5|6664.7|6694|6667.2|6690.7|6663.9|0
1647573300000|2022-03-18 03:15:00|6692.6|6665.8|6695.5|6668.7|6696.4|6669.6|6692.6|6665.8|0
1647573600000|2022-03-18 03:20:00|6694.4|6667.6|6695.9|6669.1|6696.2|6669.4|6693|6666.2|0
1647573900000|2022-03-18 03:25:00|6694.9|6668.1|6696.8|6670|6699|6672.2|6694.9|6668.1|0
1647574200000|2022-03-18 03:30:00|6696.4|6669.6|6697|6670.2|6698.7|6671.9|6696.4|6669.6|0
1647574500000|2022-03-18 03:35:00|6697.2|6670.4|6692.4|6665.6|6697.2|6670.4|6692.4|6665.6|0
1647574800000|2022-03-18 03:40:00|6692.3|6665.5|6694.6|6667.8|6694.6|6667.8|6692.3|6665.5|0
1647575100000|2022-03-18 03:45:00|6693.6|6666.8|6694.4|6667.6|6695.7|6668.9|6693.6|6666.8|0
1647575400000|2022-03-18 03:50:00|6695.2|6668.4|6690.1|6663.3|6695.2|6668.4|6689.3|6662.5|0
1647575700000|2022-03-18 03:55:00|6689.5|6662.7|6694.3|6667.5|6694.3|6667.5|6689.5|6662.7|0
1647576000000|2022-03-18 04:00:00|6695.8|6669|6691.5|6664.7|6695.8|6669|6691.5|6664.7|0
1647576300000|2022-03-18 04:05:00|6690.3|6663.5|6695|6668.2|6696.2|6669.4|6690.3|6663.5|0
1647576600000|2022-03-18 04:10:00|6696.4|6669.6|6697.5|6670.7|6699.8|6673|6696.4|6669.6|0
1647576900000|2022-03-18 04:15:00|6697.7|6670.9|6696.5|6669.7|6698.3|6671.5|6696.5|6669.7|0
1647577200000|2022-03-18 04:20:00|6696.3|6669.5|6698.8|6672|6699.2|6672.4|6695.2|6668.4|0
1647577500000|2022-03-18 04:25:00|6698.5|6671.7|6698.8|6672|6699.9|6673.1|6697.1|6670.3|0
1647577800000|2022-03-18 04:30:00|6699.1|6672.3|6700.9|6674.1|6702.5|6675.7|6699.1|6672.3|0
1647578100000|2022-03-18 04:35:00|6700.5|6673.7|6698.9|6672.1|6701|6674.2|6698.5|6671.7|0
1647578400000|2022-03-18 04:40:00|6698.7|6671.9|6696.9|6670.1|6699.3|6672.5|6696.2|6669.4|0
1647578700000|2022-03-18 04:45:00|6697.7|6670.9|6697.2|6670.4|6700.3|6673.5|6695.6|6668.8|0
1647579000000|2022-03-18 04:50:00|6697.8|6671|6695.1|6668.3|6698.1|6671.3|6695.1|6668.3|0
1647579300000|2022-03-18 04:55:00|6695.3|6668.5|6694.7|6667.9|6699.3|6672.5|6694.7|6667.9|0
1647817800000|2022-03-20 23:10:00|6751.1|6724.1|6741.6|6714.6|6751.1|6724.1|6741.6|6714.6|0
1647818100000|2022-03-20 23:15:00|6741.4|6714.4|6748.2|6721.2|6748.2|6721.2|6741.4|6714.4|0
1647818400000|2022-03-20 23:20:00|6747.9|6720.9|6759.8|6732.8|6759.8|6732.8|6746.4|6719.4|0
1647818700000|2022-03-20 23:25:00|6762.1|6735.1|6765.2|6738.2|6765.2|6738.2|6760.2|6733.2|0
1647819000000|2022-03-20 23:30:00|6766.1|6739.1|6763.9|6736.9|6769.5|6742.5|6761|6734|0
1647819300000|2022-03-20 23:35:00|6764.4|6737.4|6768.6|6741.6|6768.7|6741.7|6762.4|6735.4|0
1647819600000|2022-03-20 23:40:00|6768.7|6741.7|6772.5|6745.5|6772.5|6745.5|6768.3|6741.3|0
1647819900000|2022-03-20 23:45:00|6771.3|6744.3|6768.3|6741.3|6771.3|6744.3|6767.4|6740.4|0
1647820200000|2022-03-20 23:50:00|6766.7|6739.7|6760.8|6733.8|6766.7|6739.7|6760.8|6733.8|0
1647820500000|2022-03-20 23:55:00|6760.5|6733.5|6756.2|6729.2|6761.7|6734.7|6756.2|6729.2|0
1647820800000|2022-03-21 00:00:00|6756.4|6729.4|6748.5|6721.5|6756.5|6729.5|6748.1|6721.1|0
1647821100000|2022-03-21 00:05:00|6744.7|6717.7|6735.6|6708.8|6745.1|6718.1|6735.3|6708.5|0
1647821400000|2022-03-21 00:10:00|6734.8|6708|6730.7|6703.9|6734.8|6708|6728.9|6702.1|0
1647821700000|2022-03-21 00:15:00|6730.5|6703.7|6727|6700.2|6734.1|6707.3|6727|6700.2|0
1647822000000|2022-03-21 00:20:00|6727.6|6700.8|6727|6700.2|6727.6|6700.8|6718.8|6692|0
1647822300000|2022-03-21 00:25:00|6728.4|6701.6|6733.7|6706.9|6737.4|6710.6|6728.3|6701.5|0
1647822600000|2022-03-21 00:30:00|6734.8|6708|6737|6710.2|6737.2|6710.4|6734.8|6708|0
1647822900000|2022-03-21 00:35:00|6737.4|6710.6|6735.5|6708.7|6740.8|6713.8|6734.7|6707.9|0
1647823200000|2022-03-21 00:40:00|6736.3|6709.5|6728.6|6701.8|6736.5|6709.7|6728.4|6701.6|0
1647823500000|2022-03-21 00:45:00|6730|6703.2|6729.7|6702.9|6735|6708.2|6727.1|6700.3|0
1647823800000|2022-03-21 00:50:00|6727.5|6700.7|6726.7|6699.9|6727.9|6701.1|6726.4|6699.6|0
1647824100000|2022-03-21 00:55:00|6729.3|6702.5|6729.2|6702.4|6730.2|6703.4|6725.5|6698.7|0
1647824400000|2022-03-21 01:00:00|6730.1|6703.3|6729.5|6702.7|6730.1|6703.3|6727.2|6700.4|0
1647824700000|2022-03-21 01:05:00|6728.1|6701.3|6714.7|6687.9|6728.1|6701.3|6714.2|6687.4|0
1647825000000|2022-03-21 01:10:00|6713.5|6686.7|6714.1|6687.3|6714.1|6687.3|6710.4|6683.6|0
1647825300000|2022-03-21 01:15:00|6714.7|6687.9|6710.6|6683.8|6715.8|6689|6710.6|6683.8|0
1647825600000|2022-03-21 01:20:00|6709.7|6682.9|6712.4|6685.6|6712.4|6685.6|6709.4|6682.6|0
1647825900000|2022-03-21 01:25:00|6712.1|6685.3|6717.1|6690.3|6717.1|6690.3|6711.1|6684.3|0
1647826200000|2022-03-21 01:30:00|6715.6|6688.8|6709.2|6682.4|6715.6|6688.8|6709.2|6682.4|0
1647826500000|2022-03-21 01:35:00|6709.3|6682.5|6710.1|6683.3|6710.8|6684|6708.3|6681.5|0
1647826800000|2022-03-21 01:40:00|6712.3|6685.5|6707.4|6680.6|6714|6687.2|6707|6680.2|0
1647827100000|2022-03-21 01:45:00|6707.1|6680.3|6703.8|6677|6707.1|6680.3|6701.3|6674.5|0
1647827400000|2022-03-21 01:50:00|6705.4|6678.6|6706.2|6679.4|6706.2|6679.4|6702.5|6675.7|0
1647827700000|2022-03-21 01:55:00|6701.2|6674.4|6698.2|6671.4|6701.2|6674.4|6696.9|6670.1|0
1647828000000|2022-03-21 02:00:00|6698.8|6672|6695.8|6669|6698.8|6672|6693|6666.2|0
1647828300000|2022-03-21 02:05:00|6696.2|6669.4|6698.3|6671.5|6698.3|6671.5|6695.1|6668.3|0
1647828600000|2022-03-21 02:10:00|6699.4|6672.6|6702|6675.2|6703|6676.2|6699.4|6672.6|0
1647828900000|2022-03-21 02:15:00|6704|6677.2|6699.4|6672.6|6704|6677.2|6698.5|6671.7|0
1647829200000|2022-03-21 02:20:00|6700|6673.2|6700.1|6673.3|6701.3|6674.5|6699.6|6672.8|0
1647829500000|2022-03-21 02:25:00|6699.1|6672.3|6700|6673.2|6701|6674.2|6697.7|6670.9|0
1647829800000|2022-03-21 02:30:00|6698.7|6671.9|6696.9|6670.1|6699.8|6673|6696.9|6670.1|0
1647830100000|2022-03-21 02:35:00|6695.8|6669|6693.3|6666.5|6695.9|6669.1|6691.9|6665.1|0
1647830400000|2022-03-21 02:40:00|6693|6666.2|6690.9|6664.1|6693|6666.2|6690.8|6664|0
1647830700000|2022-03-21 02:45:00|6690.2|6663.4|6683.2|6656.6|6690.2|6663.4|6683.2|6656.6|0
1647831000000|2022-03-21 02:50:00|6682.6|6656|6683.1|6656.5|6684.6|6658|6682.6|6656|0
1647831300000|2022-03-21 02:55:00|6683|6656.4|6690.4|6663.6|6691.1|6664.3|6683|6656.4|0
1647831600000|2022-03-21 03:00:00|6688.9|6662.1|6685.7|6659.1|6692.3|6665.5|6685.7|6659.1|0
1647831900000|2022-03-21 03:05:00|6686.2|6659.6|6687.9|6661.3|6690.1|6663.3|6686.2|6659.6|0
1647832200000|2022-03-21 03:10:00|6689.1|6662.3|6688|6661.4|6689.6|6662.8|6684.9|6658.3|0
1647832500000|2022-03-21 03:15:00|6688.9|6662.1|6690.6|6663.8|6691.4|6664.6|6688.4|6661.7|0
1647832800000|2022-03-21 03:20:00|6690.1|6663.3|6692.5|6665.7|6693.5|6666.7|6689.7|6662.9|0
1647833100000|2022-03-21 03:25:00|6690.6|6663.8|6686.5|6659.9|6690.6|6663.8|6686.3|6659.7|0
1647833400000|2022-03-21 03:30:00|6686.6|6660|6691.5|6664.7|6691.7|6664.9|6686.6|6660|0
1647833700000|2022-03-21 03:35:00|6691.3|6664.5|6691.9|6665.1|6691.9|6665.1|6688.6|6661.8|0
1647834000000|2022-03-21 03:40:00|6691|6664.2|6691.5|6664.7|6691.8|6665|6690.5|6663.7|0
1647834300000|2022-03-21 03:45:00|6692|6665.2|6687.7|6661.1|6692|6665.2|6687.7|6661.1|0
1647834600000|2022-03-21 03:50:00|6687.8|6661.2|6687.5|6660.9|6688.5|6661.7|6686.4|6659.8|0
1647834900000|2022-03-21 03:55:00|6687.3|6660.7|6688.7|6661.9|6689.7|6662.9|6686.6|6660|0
1647835200000|2022-03-21 04:00:00|6688.5|6661.7|6689.8|6663|6690.7|6663.9|6688.5|6661.7|0
1647835500000|2022-03-21 04:05:00|6689.3|6662.5|6690.7|6663.9|6692.8|6666|6689.3|6662.5|0
1647835800000|2022-03-21 04:10:00|6690.4|6663.6|6691.1|6664.3|6692.7|6665.9|6690.4|6663.6|0
1647836100000|2022-03-21 04:15:00|6692.3|6665.5|6689.5|6662.7|6692.3|6665.5|6686.9|6660.3|0
1647836400000|2022-03-21 04:20:00|6688.8|6662|6691.7|6664.9|6691.7|6664.9|6688.8|6662|0
1647836700000|2022-03-21 04:25:00|6693.1|6666.3|6694.7|6667.9|6695.4|6668.6|6692.2|6665.4|0
1647837000000|2022-03-21 04:30:00|6694.2|6667.4|6692.3|6665.5|6695.5|6668.7|6690.4|6663.6|0
1647837300000|2022-03-21 04:35:00|6692.6|6665.8|6692|6665.2|6693|6666.2|6691.6|6664.8|0
1647837600000|2022-03-21 04:40:00|6692.2|6665.4|6692.9|6666.1|6692.9|6666.1|6689.7|6662.9|0
1647837900000|2022-03-21 04:45:00|6693.4|6666.6|6692.6|6665.8|6694.7|6667.9|6692.1|6665.3|0
1647838200000|2022-03-21 04:50:00|6692.7|6665.9|6686.3|6659.7|6692.7|6665.9|6686.3|6659.7|0
1647838500000|2022-03-21 04:55:00|6684.7|6658.1|6686.9|6660.3|6688.7|6661.9|6684.7|6658.1|0
1647904200000|2022-03-21 23:10:00|6735.4|6708.6|6716.4|6689.6|6735.4|6708.6|6714.6|6687.8|0
1647904500000|2022-03-21 23:15:00|6715.4|6688.6|6723|6696.2|6723|6696.2|6715.4|6688.6|0
1647904800000|2022-03-21 23:20:00|6724.2|6697.4|6746.5|6719.5|6747.1|6720.1|6724.2|6697.4|0
1647905100000|2022-03-21 23:25:00|6746.6|6719.6|6744.2|6717.2|6747.3|6720.3|6743.8|6716.8|0
1647905400000|2022-03-21 23:30:00|6743.9|6716.9|6744.8|6717.8|6746.1|6719.1|6741.7|6714.7|0
1647905700000|2022-03-21 23:35:00|6746.1|6719.1|6748.4|6721.4|6749.8|6722.8|6744.4|6717.4|0
1647906000000|2022-03-21 23:40:00|6749.8|6722.8|6749.9|6722.9|6752.7|6725.7|6749|6722|0
1647906300000|2022-03-21 23:45:00|6751.1|6724.1|6747.3|6720.3|6751.1|6724.1|6743.9|6716.9|0
1647906600000|2022-03-21 23:50:00|6745.9|6718.9|6738.9|6711.9|6747.3|6720.3|6738.9|6711.9|0
1647906900000|2022-03-21 23:55:00|6739.5|6712.5|6736.7|6709.9|6743.2|6716.2|6736.7|6709.9|0
1647907200000|2022-03-22 00:00:00|6733.9|6707.1|6739.3|6712.3|6740|6713|6733.9|6707.1|0
1647907500000|2022-03-22 00:05:00|6742.9|6715.9|6746.5|6719.5|6746.5|6719.5|6741.2|6714.2|0
1647907800000|2022-03-22 00:10:00|6749.7|6722.7|6760.4|6733.4|6760.4|6733.4|6749.7|6722.7|0
1647908100000|2022-03-22 00:15:00|6762.2|6735.2|6761.9|6734.9|6765.4|6738.4|6761.9|6734.9|0
1647908400000|2022-03-22 00:20:00|6761.2|6734.2|6763.3|6736.3|6763.5|6736.5|6760.9|6733.9|0
1647908700000|2022-03-22 00:25:00|6762.7|6735.7|6758.5|6731.5|6762.9|6735.9|6758.5|6731.5|0
1647909000000|2022-03-22 00:30:00|6758.3|6731.3|6759.3|6732.3|6759.5|6732.5|6754.4|6727.4|0
1647909300000|2022-03-22 00:35:00|6759.5|6732.5|6761.1|6734.1|6762.9|6735.9|6757.5|6730.5|0
1647909600000|2022-03-22 00:40:00|6762.4|6735.4|6756.2|6729.2|6763.2|6736.2|6755.7|6728.7|0
1647909900000|2022-03-22 00:45:00|6756.5|6729.5|6751.2|6724.2|6756.5|6729.5|6749.8|6722.8|0
1647910200000|2022-03-22 00:50:00|6753.9|6726.9|6757.4|6730.4|6758.3|6731.3|6753.9|6726.9|0
1647910500000|2022-03-22 00:55:00|6757.2|6730.2|6755.5|6728.5|6757.5|6730.5|6752|6725|0
1647910800000|2022-03-22 01:00:00|6755.1|6728.1|6753.3|6726.3|6755.8|6728.8|6751.7|6724.7|0
1647911100000|2022-03-22 01:05:00|6754.1|6727.1|6750.9|6723.9|6754.9|6727.9|6750.3|6723.3|0
1647911400000|2022-03-22 01:10:00|6750.8|6723.8|6755.9|6728.9|6757.3|6730.3|6750.8|6723.8|0
1647911700000|2022-03-22 01:15:00|6754.8|6727.8|6753.8|6726.8|6758|6731|6753.8|6726.8|0
1647912000000|2022-03-22 01:20:00|6750.7|6723.7|6753.4|6726.4|6755.2|6728.2|6749.4|6722.4|0
1647912300000|2022-03-22 01:25:00|6753.9|6726.9|6753.9|6726.9|6754|6727|6750.2|6723.2|0
1647912600000|2022-03-22 01:30:00|6755.6|6728.6|6756.8|6729.8|6759.4|6732.4|6755.6|6728.6|0
1647912900000|2022-03-22 01:35:00|6756.4|6729.4|6761.3|6734.3|6762.6|6735.6|6756.4|6729.4|0
1647913200000|2022-03-22 01:40:00|6760.8|6733.8|6761|6734|6761.7|6734.7|6759.2|6732.2|0
1647913500000|2022-03-22 01:45:00|6759.7|6732.7|6760.1|6733.1|6762|6735|6758.9|6731.9|0
1647913800000|2022-03-22 01:50:00|6760.6|6733.6|6759.2|6732.2|6760.7|6733.7|6758.5|6731.5|0
1647914100000|2022-03-22 01:55:00|6758.4|6731.4|6759.2|6732.2|6759.2|6732.2|6757.3|6730.3|0
1647914400000|2022-03-22 02:00:00|6759|6732|6760.5|6733.5|6760.5|6733.5|6758.3|6731.3|0
1647914700000|2022-03-22 02:05:00|6760.1|6733.1|6764.3|6737.3|6764.3|6737.3|6760.1|6733.1|0
1647915000000|2022-03-22 02:10:00|6764.2|6737.2|6759.4|6732.4|6764.8|6737.8|6759.4|6732.4|0
1647915300000|2022-03-22 02:15:00|6758.9|6731.9|6756.6|6729.6|6758.9|6731.9|6755.8|6728.8|0
1647915600000|2022-03-22 02:20:00|6757.2|6730.2|6758.7|6731.7|6760.4|6733.4|6757.2|6730.2|0
1647915900000|2022-03-22 02:25:00|6758.4|6731.4|6756.4|6729.4|6758.7|6731.7|6755.5|6728.5|0
1647916200000|2022-03-22 02:30:00|6757.9|6730.9|6759.8|6732.8|6760.7|6733.7|6756.5|6729.5|0
1647916500000|2022-03-22 02:35:00|6758.8|6731.8|6757.4|6730.4|6759.2|6732.2|6757.4|6730.4|0
1647916800000|2022-03-22 02:40:00|6758.6|6731.6|6760.3|6733.3|6760.3|6733.3|6757.8|6730.8|0
1647917100000|2022-03-22 02:45:00|6761.2|6734.2|6759.4|6732.4|6763.2|6736.2|6758.9|6731.9|0
1647917400000|2022-03-22 02:50:00|6758.8|6731.8|6761.3|6734.3|6763.6|6736.6|6758.6|6731.6|0
1647917700000|2022-03-22 02:55:00|6761.4|6734.4|6757.7|6730.7|6761.4|6734.4|6756|6729|0
1647918000000|2022-03-22 03:00:00|6758.7|6731.7|6754.1|6727.1|6758.7|6731.7|6754.1|6727.1|0
1647918300000|2022-03-22 03:05:00|6754|6727|6749.8|6722.8|6754|6727|6749.8|6722.8|0
1647918600000|2022-03-22 03:10:00|6750.6|6723.6|6746.8|6719.8|6750.6|6723.6|6746.8|6719.8|0
1647918900000|2022-03-22 03:15:00|6746.2|6719.2|6750|6723|6750|6723|6745.7|6718.7|0
1647919200000|2022-03-22 03:20:00|6750.9|6723.9|6749.9|6722.9|6753.6|6726.6|6749.9|6722.9|0
1647919500000|2022-03-22 03:25:00|6750.1|6723.1|6746.7|6719.7|6750.1|6723.1|6746.7|6719.7|0
1647919800000|2022-03-22 03:30:00|6747.8|6720.8|6747|6720|6749.4|6722.4|6746.7|6719.7|0
1647920100000|2022-03-22 03:35:00|6747.9|6720.9|6748.1|6721.1|6749.8|6722.8|6746|6719|0
1647920400000|2022-03-22 03:40:00|6748.2|6721.2|6747.6|6720.6|6750.4|6723.4|6747.6|6720.6|0
1647920700000|2022-03-22 03:45:00|6748.3|6721.3|6744.7|6717.7|6748.3|6721.3|6743.7|6716.7|0
1647921000000|2022-03-22 03:50:00|6745.6|6718.6|6747.2|6720.2|6747.9|6720.9|6745.6|6718.6|0
1647921300000|2022-03-22 03:55:00|6746.5|6719.5|6742.3|6715.3|6746.5|6719.5|6740.7|6713.7|0
1647921600000|2022-03-22 04:00:00|6740|6713|6736.4|6709.6|6740.2|6713.2|6736.4|6709.6|0
1647921900000|2022-03-22 04:05:00|6735.6|6708.8|6735|6708.2|6740|6713|6735|6708.2|0
1647922200000|2022-03-22 04:10:00|6735.7|6708.9|6733.6|6706.8|6736.9|6710.1|6733.5|6706.7|0
1647922500000|2022-03-22 04:15:00|6733|6706.2|6731.8|6705|6734|6707.2|6731.8|6705|0
1647922800000|2022-03-22 04:20:00|6731.6|6704.8|6724.8|6698|6732|6705.2|6724.8|6698|0
1647923100000|2022-03-22 04:25:00|6725.6|6698.8|6729.7|6702.9|6729.7|6702.9|6724.7|6697.9|0
1647923400000|2022-03-22 04:30:00|6728.8|6702|6730.2|6703.4|6730.6|6703.8|6727.8|6701|0
1647923700000|2022-03-22 04:35:00|6729.3|6702.5|6730.3|6703.5|6731.8|6705|6727.7|6700.9|0
1647924000000|2022-03-22 04:40:00|6731.5|6704.7|6730.6|6703.8|6736.6|6709.8|6730.6|6703.8|0
1647924300000|2022-03-22 04:45:00|6731.2|6704.4|6725.4|6698.6|6731.2|6704.4|6725.4|6698.6|0
1647924600000|2022-03-22 04:50:00|6723.1|6696.3|6726.4|6699.6|6726.5|6699.7|6723.1|6696.3|0
1647924900000|2022-03-22 04:55:00|6726.1|6699.3|6723.5|6696.7|6726.4|6699.6|6723.5|6696.7|0
1647990600000|2022-03-22 23:10:00|6787.6|6760.6|6787.2|6760.2|6789|6761.8|6784.4|6757.4|0
1647990900000|2022-03-22 23:15:00|6785.7|6758.7|6783.3|6756.3|6786|6759|6781|6754|0
1647991200000|2022-03-22 23:20:00|6782.9|6755.9|6788.7|6761.5|6790.4|6763.2|6782.9|6755.9|0
1647991500000|2022-03-22 23:25:00|6789.3|6762.1|6782.3|6755.3|6789.3|6762.1|6782.3|6755.3|0
1647991800000|2022-03-22 23:30:00|6782.9|6755.9|6777.5|6750.5|6782.9|6755.9|6777.5|6750.5|0
1647992100000|2022-03-22 23:35:00|6776.7|6749.7|6776|6749|6777.1|6750.1|6773.9|6746.9|0
1647992400000|2022-03-22 23:40:00|6775|6748|6775.5|6748.5|6775.8|6748.8|6770.5|6743.5|0
1647992700000|2022-03-22 23:45:00|6775.8|6748.8|6777.2|6750.2|6780.3|6753.3|6775.8|6748.8|0
1647993000000|2022-03-22 23:50:00|6776.4|6749.4|6781.3|6754.3|6787.6|6760.6|6776.4|6749.4|0
1647993300000|2022-03-22 23:55:00|6781.6|6754.6|6783.6|6756.6|6783.6|6756.6|6780.7|6753.7|0
1647993600000|2022-03-23 00:00:00|6782.2|6755.2|6785.1|6758.1|6787.8|6760.8|6782.2|6755.2|0
1647993900000|2022-03-23 00:05:00|6784.5|6757.5|6789.1|6761.9|6789.6|6762.4|6784.3|6757.3|0
1647994200000|2022-03-23 00:10:00|6787.2|6760.2|6781.4|6754.4|6787.2|6760.2|6778.3|6751.3|0
1647994500000|2022-03-23 00:15:00|6781.3|6754.3|6782.4|6755.4|6783.8|6756.8|6781.3|6754.3|0
1647994800000|2022-03-23 00:20:00|6781.8|6754.8|6781.6|6754.6|6784.7|6757.7|6780.7|6753.7|0
1647995100000|2022-03-23 00:25:00|6780.7|6753.7|6783.4|6756.4|6784|6757|6780.7|6753.7|0
1647995400000|2022-03-23 00:30:00|6780.8|6753.8|6774.3|6747.3|6780.8|6753.8|6774.2|6747.2|0
1647995700000|2022-03-23 00:35:00|6776.9|6749.9|6778.5|6751.5|6781.9|6754.9|6776.9|6749.9|0
1647996000000|2022-03-23 00:40:00|6777.2|6750.2|6776.5|6749.5|6781.1|6754.1|6776.5|6749.5|0
1647996300000|2022-03-23 00:45:00|6776.8|6749.8|6774.3|6747.3|6780.3|6753.3|6774.3|6747.3|0
1647996600000|2022-03-23 00:50:00|6775.1|6748.1|6778.4|6751.4|6779.1|6752.1|6773.8|6746.8|0
1647996900000|2022-03-23 00:55:00|6778.9|6751.9|6781|6754|6782.9|6755.9|6778.9|6751.9|0
1647997200000|2022-03-23 01:00:00|6781.1|6754.1|6782|6755|6782.1|6755.1|6780.8|6753.8|0
1647997500000|2022-03-23 01:05:00|6781.2|6754.2|6779.7|6752.7|6781.3|6754.3|6775.8|6748.8|0
1647997800000|2022-03-23 01:10:00|6780.1|6753.1|6779.5|6752.5|6780.3|6753.3|6778.3|6751.3|0
1647998100000|2022-03-23 01:15:00|6779.2|6752.2|6773.2|6746.2|6779.2|6752.2|6773.2|6746.2|0
1647998400000|2022-03-23 01:20:00|6772.9|6745.9|6767.8|6740.8|6772.9|6745.9|6766.9|6739.9|0
1647998700000|2022-03-23 01:25:00|6767.5|6740.5|6767.2|6740.2|6767.7|6740.7|6766|6739|0
1647999000000|2022-03-23 01:30:00|6767.5|6740.5|6773.4|6746.4|6773.4|6746.4|6766.5|6739.5|0
1647999300000|2022-03-23 01:35:00|6773.6|6746.6|6776|6749|6776.6|6749.6|6773.6|6746.6|0
1647999600000|2022-03-23 01:40:00|6774.8|6747.8|6769.9|6742.9|6775|6748|6769.7|6742.7|0
1647999900000|2022-03-23 01:45:00|6770.2|6743.2|6769.2|6742.2|6772.8|6745.8|6769.2|6742.2|0
1648000200000|2022-03-23 01:50:00|6770|6743|6771.8|6744.8|6772.7|6745.7|6770|6743|0
1648000500000|2022-03-23 01:55:00|6771.1|6744.1|6771.8|6744.8|6771.9|6744.9|6770.5|6743.5|0
1648000800000|2022-03-23 02:00:00|6771.6|6744.6|6765.8|6738.8|6771.8|6744.8|6765.8|6738.8|0
1648001100000|2022-03-23 02:05:00|6765.3|6738.3|6764.6|6737.6|6766.3|6739.3|6764|6737|0
1648001400000|2022-03-23 02:10:00|6765.3|6738.3|6764.6|6737.6|6765.3|6738.3|6764|6737|0
1648001700000|2022-03-23 02:15:00|6764.3|6737.3|6766.9|6739.9|6770.4|6743.4|6764.3|6737.3|0
1648002000000|2022-03-23 02:20:00|6767.2|6740.2|6766.1|6739.1|6767.2|6740.2|6765.6|6738.6|0
1648002300000|2022-03-23 02:25:00|6766.8|6739.8|6764.3|6737.3|6767|6740|6764.3|6737.3|0
1648002600000|2022-03-23 02:30:00|6764|6737|6769.2|6742.2|6769.2|6742.2|6764|6737|0
1648002900000|2022-03-23 02:35:00|6769.3|6742.3|6771.5|6744.5|6771.5|6744.5|6769.3|6742.3|0
1648003200000|2022-03-23 02:40:00|6773.5|6746.5|6771.7|6744.7|6774.1|6747.1|6771.7|6744.7|0
1648003500000|2022-03-23 02:45:00|6771.5|6744.5|6772.4|6745.4|6774.5|6747.5|6771.5|6744.5|0
1648003800000|2022-03-23 02:50:00|6771.7|6744.7|6773.7|6746.7|6774.5|6747.5|6771.2|6744.2|0
1648004100000|2022-03-23 02:55:00|6773.6|6746.6|6778.2|6751.2|6778.2|6751.2|6773.3|6746.3|0
1648004400000|2022-03-23 03:00:00|6778.6|6751.6|6780.4|6753.4|6780.7|6753.7|6778.5|6751.5|0
1648004700000|2022-03-23 03:05:00|6780.6|6753.6|6778.1|6751.1|6780.6|6753.6|6778.1|6751.1|0
1648005000000|2022-03-23 03:10:00|6776.8|6749.8|6777|6750|6778.1|6751.1|6776.7|6749.7|0
1648005300000|2022-03-23 03:15:00|6777.5|6750.5|6776|6749|6779.1|6752.1|6776|6749|0
1648005600000|2022-03-23 03:20:00|6776.4|6749.4|6776.3|6749.3|6777.2|6750.2|6775.7|6748.7|0
1648005900000|2022-03-23 03:25:00|6776.9|6749.9|6772.9|6745.9|6778.4|6751.4|6772.9|6745.9|0
1648006200000|2022-03-23 03:30:00|6773.5|6746.5|6775.9|6748.9|6776.1|6749.1|6773.2|6746.2|0
1648006500000|2022-03-23 03:35:00|6775.8|6748.8|6777.4|6750.4|6777.4|6750.4|6774.3|6747.3|0
1648006800000|2022-03-23 03:40:00|6777|6750|6774.7|6747.7|6777.1|6750.1|6774.7|6747.7|0
1648007100000|2022-03-23 03:45:00|6774.9|6747.9|6774.7|6747.7|6775.2|6748.2|6773.1|6746.1|0
1648007400000|2022-03-23 03:50:00|6775.2|6748.2|6775.1|6748.1|6775.4|6748.4|6773.5|6746.5|0
1648007700000|2022-03-23 03:55:00|6774.2|6747.2|6775.2|6748.2|6775.2|6748.2|6774|6747|0
1648008000000|2022-03-23 04:00:00|6775.6|6748.6|6772.8|6745.8|6775.6|6748.6|6772.8|6745.8|0
1648008300000|2022-03-23 04:05:00|6772.2|6745.2|6776|6749|6776|6749|6772.2|6745.2|0
1648008600000|2022-03-23 04:10:00|6775.3|6748.3|6777.2|6750.2|6777.5|6750.5|6775.3|6748.3|0
1648008900000|2022-03-23 04:15:00|6776.2|6749.2|6782.4|6755.4|6782.4|6755.4|6776.2|6749.2|0
1648009200000|2022-03-23 04:20:00|6782.7|6755.7|6780.8|6753.8|6782.7|6755.7|6780.8|6753.8|0
1648009500000|2022-03-23 04:25:00|6780.4|6753.4|6781|6754|6781.3|6754.3|6779.6|6752.6|0
1648009800000|2022-03-23 04:30:00|6782|6755|6780.9|6753.9|6784.9|6757.9|6780.9|6753.9|0
1648010100000|2022-03-23 04:35:00|6780.5|6753.5|6782.8|6755.8|6782.8|6755.8|6780.5|6753.5|0
1648010400000|2022-03-23 04:40:00|6782.5|6755.5|6781.6|6754.6|6782.5|6755.5|6780.1|6753.1|0
1648010700000|2022-03-23 04:45:00|6782.7|6755.7|6780.4|6753.4|6782.7|6755.7|6780.4|6753.4|0
1648011000000|2022-03-23 04:50:00|6782.4|6755.4|6783.1|6756.1|6783.5|6756.5|6781.6|6754.6|0
1648011300000|2022-03-23 04:55:00|6782.8|6755.8|6785.7|6758.7|6787.4|6760.4|6782.8|6755.8|0
1648077000000|2022-03-23 23:10:00|6727.5|6700.7|6722.5|6695.7|6730.6|6703.8|6722.5|6695.7|0
1648077300000|2022-03-23 23:15:00|6722.8|6696|6726.3|6699.5|6726.3|6699.5|6720.4|6693.6|0
1648077600000|2022-03-23 23:20:00|6721.9|6695.1|6718.8|6692|6725.8|6699|6713.4|6686.6|0
1648077900000|2022-03-23 23:25:00|6718.1|6691.3|6722.7|6695.9|6722.8|6696|6717.2|6690.4|0
1648078200000|2022-03-23 23:30:00|6722.1|6695.3|6717.3|6690.5|6722.4|6695.6|6714.5|6687.7|0
1648078500000|2022-03-23 23:35:00|6721.1|6694.3|6719.2|6692.4|6721.4|6694.6|6716.9|6690.1|0
1648078800000|2022-03-23 23:40:00|6719.1|6692.3|6719.5|6692.7|6720.2|6693.4|6717.6|6690.8|0
1648079100000|2022-03-23 23:45:00|6717.4|6690.6|6718|6691.2|6720.8|6694|6717.4|6690.6|0
1648079400000|2022-03-23 23:50:00|6717.7|6690.9|6720.9|6694.1|6720.9|6694.1|6716.9|6690.1|0
1648079700000|2022-03-23 23:55:00|6719.1|6692.3|6721.9|6695.1|6722.5|6695.7|6719.1|6692.3|0
1648080000000|2022-03-24 00:00:00|6722.1|6695.3|6718.1|6691.3|6722.1|6695.3|6716.9|6690.1|0
1648080300000|2022-03-24 00:05:00|6717.3|6690.5|6722.8|6696|6722.9|6696.1|6717.3|6690.5|0
1648080600000|2022-03-24 00:10:00|6722.9|6696.1|6729.5|6702.7|6729.5|6702.7|6722.9|6696.1|0
1648080900000|2022-03-24 00:15:00|6729.3|6702.5|6739.2|6712.2|6739.5|6712.5|6729.3|6702.5|0
1648081200000|2022-03-24 00:20:00|6740.7|6713.7|6742.9|6715.9|6745.1|6718.1|6740.7|6713.7|0
1648081500000|2022-03-24 00:25:00|6741.2|6714.2|6741.2|6714.2|6741.4|6714.4|6739.4|6712.4|0
1648081800000|2022-03-24 00:30:00|6739.8|6712.8|6730.4|6703.6|6739.8|6712.8|6730.3|6703.5|0
1648082100000|2022-03-24 00:35:00|6730.9|6704.1|6730.5|6703.7|6734.4|6707.6|6726.6|6699.8|0
1648082400000|2022-03-24 00:40:00|6734.4|6707.6|6746.7|6719.7|6747.2|6720.2|6734.4|6707.6|0
1648082700000|2022-03-24 00:45:00|6745.2|6718.2|6743.6|6716.6|6745.3|6718.3|6741.7|6714.7|0
1648083000000|2022-03-24 00:50:00|6743.9|6716.9|6745.2|6718.2|6747|6720|6743.9|6716.9|0
1648083300000|2022-03-24 00:55:00|6743.7|6716.7|6734.1|6707.3|6743.9|6716.9|6734.1|6707.3|0
1648083600000|2022-03-24 01:00:00|6737.3|6710.5|6736.5|6709.7|6737.3|6710.5|6734|6707.2|0
1648083900000|2022-03-24 01:05:00|6739.6|6712.6|6741|6714|6741.4|6714.4|6739.1|6712.1|0
1648084200000|2022-03-24 01:10:00|6741.2|6714.2|6739.5|6712.5|6741.2|6714.2|6739|6712|0
1648084500000|2022-03-24 01:15:00|6740.2|6713.2|6737|6710.2|6742.4|6715.4|6737|6710.2|0
1648084800000|2022-03-24 01:20:00|6737.7|6710.9|6741.1|6714.1|6741.9|6714.9|6737.7|6710.9|0
1648085100000|2022-03-24 01:25:00|6741.3|6714.3|6739.5|6712.5|6742.9|6715.9|6738.1|6711.3|0
1648085400000|2022-03-24 01:30:00|6740.1|6713.1|6743.2|6716.2|6743.3|6716.3|6739.2|6712.2|0
1648085700000|2022-03-24 01:35:00|6745.2|6718.2|6745.5|6718.5|6747.5|6720.5|6744.3|6717.3|0
1648086000000|2022-03-24 01:40:00|6745.4|6718.4|6745.8|6718.8|6747|6720|6745.2|6718.2|0
1648086300000|2022-03-24 01:45:00|6744.5|6717.5|6741.9|6714.9|6745.9|6718.9|6741.9|6714.9|0
1648086600000|2022-03-24 01:50:00|6741.6|6714.6|6743.7|6716.7|6743.7|6716.7|6740.1|6713.1|0
1648086900000|2022-03-24 01:55:00|6742.2|6715.2|6735.8|6709|6742.6|6715.6|6735.8|6709|0
1648087200000|2022-03-24 02:00:00|6734.6|6707.8|6733.9|6707.1|6734.8|6708|6732.1|6705.3|0
1648087500000|2022-03-24 02:05:00|6734.4|6707.6|6738.2|6711.4|6739|6712|6734.4|6707.6|0
1648087800000|2022-03-24 02:10:00|6738.1|6711.3|6739.3|6712.3|6741.6|6714.6|6737.7|6710.9|0
1648088100000|2022-03-24 02:15:00|6737.8|6711|6738.7|6711.7|6740.6|6713.6|6737.8|6711|0
1648088400000|2022-03-24 02:20:00|6738.1|6711.3|6733.1|6706.3|6739.8|6712.8|6732.5|6705.7|0
1648088700000|2022-03-24 02:25:00|6734.3|6707.5|6734.1|6707.3|6734.3|6707.5|6733.1|6706.3|0
1648089000000|2022-03-24 02:30:00|6733.6|6706.8|6739.6|6712.6|6740|6713|6733.6|6706.8|0
1648089300000|2022-03-24 02:35:00|6740|6713|6741.5|6714.5|6742.2|6715.2|6739.4|6712.4|0
1648089600000|2022-03-24 02:40:00|6740.3|6713.3|6739.6|6712.6|6741.8|6714.8|6739|6712|0
1648089900000|2022-03-24 02:45:00|6739.1|6712.1|6743.1|6716.1|6743.4|6716.4|6739.1|6712.1|0
1648090200000|2022-03-24 02:50:00|6745.1|6718.1|6743.5|6716.5|6745.1|6718.1|6742.9|6715.9|0
1648090500000|2022-03-24 02:55:00|6742.3|6715.3|6742.9|6715.9|6744.1|6717.1|6741.8|6714.8|0
1648090800000|2022-03-24 03:00:00|6744|6717|6742.3|6715.3|6744|6717|6740.3|6713.3|0
1648091100000|2022-03-24 03:05:00|6742.2|6715.2|6750|6723|6750|6723|6742|6715|0
1648091400000|2022-03-24 03:10:00|6749|6722|6749.1|6722.1|6750|6723|6748.6|6721.6|0
1648091700000|2022-03-24 03:15:00|6749|6722|6751.6|6724.6|6752|6725|6748.3|6721.3|0
1648092000000|2022-03-24 03:20:00|6751|6724|6745.7|6718.7|6751|6724|6745.3|6718.3|0
1648092300000|2022-03-24 03:25:00|6745.2|6718.2|6746.5|6719.5|6747|6720|6745.2|6718.2|0
1648092600000|2022-03-24 03:30:00|6745.7|6718.7|6745.9|6718.9|6747.6|6720.6|6744.7|6717.7|0
1648092900000|2022-03-24 03:35:00|6744.9|6717.9|6740.9|6713.9|6744.9|6717.9|6738|6711.2|0
1648093200000|2022-03-24 03:40:00|6741.6|6714.6|6744.6|6717.6|6744.6|6717.6|6741.2|6714.2|0
1648093500000|2022-03-24 03:45:00|6744.2|6717.2|6744|6717|6745.1|6718.1|6743.6|6716.6|0
1648093800000|2022-03-24 03:50:00|6743.9|6716.9|6743.4|6716.4|6744.8|6717.8|6742.7|6715.7|0
1648094100000|2022-03-24 03:55:00|6743.6|6716.6|6745|6718|6745|6718|6740.9|6713.9|0
1648094400000|2022-03-24 04:00:00|6745.9|6718.9|6746.6|6719.6|6748.7|6721.7|6745.9|6718.9|0
1648094700000|2022-03-24 04:05:00|6746.2|6719.2|6744.8|6717.8|6746.7|6719.7|6742.8|6715.8|0
1648095000000|2022-03-24 04:10:00|6745.3|6718.3|6743.4|6716.4|6745.3|6718.3|6743|6716|0
1648095300000|2022-03-24 04:15:00|6743.2|6716.2|6751.1|6724.1|6751.1|6724.1|6743.2|6716.2|0
1648095600000|2022-03-24 04:20:00|6750.3|6723.3|6748.3|6721.3|6750.3|6723.3|6748|6721|0
1648095900000|2022-03-24 04:25:00|6749.5|6722.5|6749.1|6722.1|6749.6|6722.6|6748.9|6721.9|0
1648096200000|2022-03-24 04:30:00|6749.7|6722.7|6749.4|6722.4|6750|6723|6748.5|6721.5|0
1648096500000|2022-03-24 04:35:00|6748.3|6721.3|6747.5|6720.5|6749.9|6722.9|6747.5|6720.5|0
1648096800000|2022-03-24 04:40:00|6748.3|6721.3|6748|6721|6749.2|6722.2|6748|6721|0
1648097100000|2022-03-24 04:45:00|6748.6|6721.6|6748.7|6721.7|6751.6|6724.6|6748.6|6721.6|0
1648097400000|2022-03-24 04:50:00|6748.5|6721.5|6751.4|6724.4|6751.4|6724.4|6748.5|6721.5|0
1648097700000|2022-03-24 04:55:00|6752.6|6725.6|6755.4|6728.4|6756|6729|6752.6|6725.6|0
1648163400000|2022-03-24 23:10:00|6769.3|6742.3|6762|6735|6774.3|6747.3|6762|6735|0
1648163700000|2022-03-24 23:15:00|6757.7|6730.7|6763|6736|6766.4|6739.4|6757.7|6730.7|0
1648164000000|2022-03-24 23:20:00|6762.5|6735.5|6769|6742|6769|6742|6759.8|6732.8|0
1648164300000|2022-03-24 23:25:00|6771.3|6744.3|6771.7|6744.7|6774.8|6747.8|6770.5|6743.5|0
1648164600000|2022-03-24 23:30:00|6771.5|6744.5|6765.7|6738.7|6772|6745|6765.7|6738.7|0
1648164900000|2022-03-24 23:35:00|6764.4|6737.4|6756.1|6729.1|6765.3|6738.3|6756.1|6729.1|0
1648165200000|2022-03-24 23:40:00|6758.3|6731.3|6761.2|6734.2|6762.2|6735.2|6758.3|6731.3|0
1648165500000|2022-03-24 23:45:00|6762.6|6735.6|6761.9|6734.9|6764|6737|6759.7|6732.7|0
1648165800000|2022-03-24 23:50:00|6762.3|6735.3|6759.6|6732.6|6762.3|6735.3|6755.7|6728.7|0
1648166100000|2022-03-24 23:55:00|6760.2|6733.2|6761.4|6734.4|6762.2|6735.2|6758.8|6731.8|0
1648166400000|2022-03-25 00:00:00|6760.4|6733.4|6752.5|6725.5|6760.4|6733.4|6752.5|6725.5|0
1648166700000|2022-03-25 00:05:00|6754.4|6727.4|6746.8|6719.8|6754.4|6727.4|6746.8|6719.8|0
1648167000000|2022-03-25 00:10:00|6745.2|6718.2|6749.4|6722.4|6749.6|6722.6|6742.7|6715.7|0
1648167300000|2022-03-25 00:15:00|6751.2|6724.2|6755.4|6728.4|6756.9|6729.9|6747.4|6720.4|0
1648167600000|2022-03-25 00:20:00|6753.5|6726.5|6762.3|6735.3|6763|6736|6752.5|6725.5|0
1648167900000|2022-03-25 00:25:00|6761.8|6734.8|6762.5|6735.5|6762.7|6735.7|6760.1|6733.1|0
1648168200000|2022-03-25 00:30:00|6761.3|6734.3|6765.4|6738.4|6765.4|6738.4|6761.3|6734.3|0
1648168500000|2022-03-25 00:35:00|6765.3|6738.3|6769.6|6742.6|6769.6|6742.6|6765.3|6738.3|0
1648168800000|2022-03-25 00:40:00|6770|6743|6770.4|6743.4|6772|6745|6769.8|6742.8|0
1648169100000|2022-03-25 00:45:00|6770.1|6743.1|6771.5|6744.5|6771.5|6744.5|6767.4|6740.4|0
1648169400000|2022-03-25 00:50:00|6768|6741|6765.3|6738.3|6768|6741|6765.3|6738.3|0
1648169700000|2022-03-25 00:55:00|6764.9|6737.9|6764.5|6737.5|6768|6741|6764.5|6737.5|0
1648170000000|2022-03-25 01:00:00|6764.1|6737.1|6763.7|6736.7|6764.9|6737.9|6762|6735|0
1648170300000|2022-03-25 01:05:00|6763.3|6736.3|6761.5|6734.5|6763.3|6736.3|6759.1|6732.1|0
1648170600000|2022-03-25 01:10:00|6762.3|6735.3|6760.6|6733.6|6762.3|6735.3|6760|6733|0
1648170900000|2022-03-25 01:15:00|6761.5|6734.5|6760.3|6733.3|6762.6|6735.6|6759.4|6732.4|0
1648171200000|2022-03-25 01:20:00|6759.1|6732.1|6750.8|6723.8|6759.1|6732.1|6750.7|6723.7|0
1648171500000|2022-03-25 01:25:00|6750.2|6723.2|6748.5|6721.5|6751.9|6724.9|6748.5|6721.5|0
1648171800000|2022-03-25 01:30:00|6750|6723|6749.5|6722.5|6753.4|6726.4|6749.1|6722.1|0
1648172100000|2022-03-25 01:35:00|6750.6|6723.6|6750.4|6723.4|6752.4|6725.4|6750.1|6723.1|0
1648172400000|2022-03-25 01:40:00|6750.9|6723.9|6750.8|6723.8|6752.7|6725.7|6750.3|6723.3|0
1648172700000|2022-03-25 01:45:00|6752|6725|6756|6729|6756.3|6729.3|6752|6725|0
1648173000000|2022-03-25 01:50:00|6756.4|6729.4|6765.4|6738.4|6765.4|6738.4|6754.8|6727.8|0
1648173300000|2022-03-25 01:55:00|6767.5|6740.5|6762.3|6735.3|6767.8|6740.8|6761.2|6734.2|0
1648173600000|2022-03-25 02:00:00|6761.2|6734.2|6759.8|6732.8|6762.3|6735.3|6758.8|6731.8|0
1648173900000|2022-03-25 02:05:00|6760.4|6733.4|6760.3|6733.3|6760.5|6733.5|6758.8|6731.8|0
1648174200000|2022-03-25 02:10:00|6761.5|6734.5|6755.4|6728.4|6761.5|6734.5|6755.1|6728.1|0
1648174500000|2022-03-25 02:15:00|6754.6|6727.6|6754.3|6727.3|6756.4|6729.4|6754.3|6727.3|0
1648174800000|2022-03-25 02:20:00|6754.2|6727.2|6751.5|6724.5|6754.2|6727.2|6750.2|6723.2|0
1648175100000|2022-03-25 02:25:00|6750.2|6723.2|6747.3|6720.3|6750.2|6723.2|6746.6|6719.6|0
1648175400000|2022-03-25 02:30:00|6748.9|6721.9|6746.4|6719.4|6750|6723|6745.9|6718.9|0
1648175700000|2022-03-25 02:35:00|6745.8|6718.8|6748.5|6721.5|6748.5|6721.5|6744|6717|0
1648176000000|2022-03-25 02:40:00|6749.3|6722.3|6749.7|6722.7|6750|6723|6747.2|6720.2|0
1648176300000|2022-03-25 02:45:00|6750.5|6723.5|6748.9|6721.9|6751.8|6724.8|6748.9|6721.9|0
1648176600000|2022-03-25 02:50:00|6747.2|6720.2|6749|6722|6749|6722|6747.2|6720.2|0
1648176900000|2022-03-25 02:55:00|6748.4|6721.4|6746|6719|6748.4|6721.4|6745.8|6718.8|0
1648177200000|2022-03-25 03:00:00|6745.9|6718.9|6745.8|6718.8|6746.5|6719.5|6745.5|6718.5|0
1648177500000|2022-03-25 03:05:00|6746|6719|6749.3|6722.3|6751|6724|6746|6719|0
1648177800000|2022-03-25 03:10:00|6748.4|6721.4|6746.7|6719.7|6748.6|6721.6|6746.7|6719.7|0
1648178100000|2022-03-25 03:15:00|6746.4|6719.4|6745.4|6718.4|6746.9|6719.9|6744.1|6717.1|0
1648178400000|2022-03-25 03:20:00|6745.9|6718.9|6745.8|6718.8|6746.4|6719.4|6744.7|6717.7|0
1648178700000|2022-03-25 03:25:00|6745.7|6718.7|6746.2|6719.2|6746.5|6719.5|6744.8|6717.8|0
1648179000000|2022-03-25 03:30:00|6745.3|6718.3|6745.9|6718.9|6746.7|6719.7|6743.1|6716.1|0
1648179300000|2022-03-25 03:35:00|6746.1|6719.1|6745.8|6718.8|6746.7|6719.7|6744.7|6717.7|0
1648179600000|2022-03-25 03:40:00|6746|6719|6743.3|6716.3|6746|6719|6743.3|6716.3|0
1648179900000|2022-03-25 03:45:00|6743|6716|6741.7|6714.7|6743.8|6716.8|6741.6|6714.6|0
1648180200000|2022-03-25 03:50:00|6741.8|6714.8|6739.8|6712.8|6741.8|6714.8|6739.6|6712.6|0
1648180500000|2022-03-25 03:55:00|6739.6|6712.6|6740.2|6713.2|6740.2|6713.2|6738.8|6711.8|0
1648180800000|2022-03-25 04:00:00|6741.7|6714.7|6746|6719|6746|6719|6740.9|6713.9|0
1648181100000|2022-03-25 04:05:00|6744.6|6717.6|6744.5|6717.5|6744.9|6717.9|6743.3|6716.3|0
1648181400000|2022-03-25 04:10:00|6744.6|6717.6|6742.7|6715.7|6746.1|6719.1|6742.4|6715.4|0
1648181700000|2022-03-25 04:15:00|6740.8|6713.8|6739|6712|6740.8|6713.8|6739|6712|0
1648182000000|2022-03-25 04:20:00|6738.9|6711.9|6734.2|6707.4|6738.9|6711.9|6734.2|6707.4|0
1648182300000|2022-03-25 04:25:00|6735.5|6708.7|6731.6|6704.8|6737|6710.2|6731.6|6704.8|0
1648182600000|2022-03-25 04:30:00|6732|6705.2|6733.9|6707.1|6735.1|6708.3|6731.6|6704.8|0
1648182900000|2022-03-25 04:35:00|6735.2|6708.4|6733.4|6706.6|6736.6|6709.8|6733.3|6706.5|0
1648183200000|2022-03-25 04:40:00|6732.5|6705.7|6731.8|6705|6734.5|6707.7|6731.8|6705|0
1648183500000|2022-03-25 04:45:00|6731.5|6704.7|6733.4|6706.6|6734.5|6707.7|6730.4|6703.6|0
1648183800000|2022-03-25 04:50:00|6733|6706.2|6732.9|6706.1|6733.2|6706.4|6730.2|6703.4|0
1648184100000|2022-03-25 04:55:00|6734.5|6707.7|6736|6709.2|6738.2|6711.4|6732.8|6706|0
1648422600000|2022-03-27 23:10:00|6756.4|6729.4|6745.1|6718.1|6756.4|6729.4|6744.9|6717.9|0
1648422900000|2022-03-27 23:15:00|6745|6718|6752.3|6725.3|6756.6|6729.6|6745|6718|0
1648423200000|2022-03-27 23:20:00|6751.1|6724.1|6757.5|6730.5|6758.3|6731.3|6750.8|6723.8|0
1648423500000|2022-03-27 23:25:00|6756|6729|6756.8|6729.8|6758.1|6731.1|6756|6729|0
1648423800000|2022-03-27 23:30:00|6756.6|6729.6|6758.5|6731.5|6758.5|6731.5|6754.8|6727.8|0
1648424100000|2022-03-27 23:35:00|6757.2|6730.2|6758|6731|6759|6732|6756.4|6729.4|0
1648424400000|2022-03-27 23:40:00|6759.4|6732.4|6758.6|6731.6|6761.1|6734.1|6758.4|6731.4|0
1648424700000|2022-03-27 23:45:00|6759.2|6732.2|6756.7|6729.7|6759.2|6732.2|6755.6|6728.6|0
1648425000000|2022-03-27 23:50:00|6755.7|6728.7|6760|6733|6760|6733|6753.1|6726.1|0
1648425300000|2022-03-27 23:55:00|6759.2|6732.2|6749.1|6722.1|6759.7|6732.7|6748.3|6721.3|0
1648425600000|2022-03-28 00:00:00|6749.6|6722.6|6753.6|6726.6|6753.6|6726.6|6749|6722|0
1648425900000|2022-03-28 00:05:00|6752.6|6725.6|6755.3|6728.3|6756.5|6729.5|6752.6|6725.6|0
1648426200000|2022-03-28 00:10:00|6756.9|6729.9|6754.1|6727.1|6756.9|6729.9|6753.7|6726.7|0
1648426500000|2022-03-28 00:15:00|6755.3|6728.3|6760.2|6733.2|6761|6734|6755.3|6728.3|0
1648426800000|2022-03-28 00:20:00|6761|6734|6762.7|6735.7|6765.9|6738.9|6761|6734|0
1648427100000|2022-03-28 00:25:00|6763.7|6736.7|6770.1|6743.1|6770.1|6743.1|6763.7|6736.7|0
1648427400000|2022-03-28 00:30:00|6771.4|6744.4|6768.2|6741.2|6771.4|6744.4|6767.6|6740.6|0
1648427700000|2022-03-28 00:35:00|6768.6|6741.6|6768.1|6741.1|6768.9|6741.9|6766.8|6739.8|0
1648428000000|2022-03-28 00:40:00|6768.3|6741.3|6771.7|6744.7|6771.7|6744.7|6766.7|6739.7|0
1648428300000|2022-03-28 00:45:00|6772.2|6745.2|6763.6|6736.6|6772.2|6745.2|6763.6|6736.6|0
1648428600000|2022-03-28 00:50:00|6765.9|6738.9|6762.5|6735.5|6767.1|6740.1|6762.5|6735.5|0
1648428900000|2022-03-28 00:55:00|6761.8|6734.8|6763.3|6736.3|6765.8|6738.8|6760.9|6733.9|0
1648429200000|2022-03-28 01:00:00|6763|6736|6769.4|6742.4|6769.4|6742.4|6761.7|6734.7|0
1648429500000|2022-03-28 01:05:00|6768.5|6741.5|6772.7|6745.7|6773.5|6746.5|6766|6739|0
1648429800000|2022-03-28 01:10:00|6771.3|6744.3|6771.1|6744.1|6773.2|6746.2|6771.1|6744.1|0
1648430100000|2022-03-28 01:15:00|6772.5|6745.5|6771.8|6744.8|6772.7|6745.7|6770.2|6743.2|0
1648430400000|2022-03-28 01:20:00|6771.9|6744.9|6773.1|6746.1|6774.4|6747.4|6771.9|6744.9|0
1648430700000|2022-03-28 01:25:00|6773.6|6746.6|6771.2|6744.2|6775|6748|6771.2|6744.2|0
1648431000000|2022-03-28 01:30:00|6772|6745|6773.9|6746.9|6774.4|6747.4|6772|6745|0
1648431300000|2022-03-28 01:35:00|6773.3|6746.3|6776.7|6749.7|6778.3|6751.3|6773.2|6746.2|0
1648431600000|2022-03-28 01:40:00|6777.2|6750.2|6773.4|6746.4|6777.2|6750.2|6772.4|6745.4|0
1648431900000|2022-03-28 01:45:00|6773.9|6746.9|6773.6|6746.6|6775.3|6748.3|6773.3|6746.3|0
1648432200000|2022-03-28 01:50:00|6774.2|6747.2|6776.3|6749.3|6779.2|6752.2|6774.2|6747.2|0
1648432500000|2022-03-28 01:55:00|6773.9|6746.9|6773|6746|6775.7|6748.7|6772.2|6745.2|0
1648432800000|2022-03-28 02:00:00|6772.7|6745.7|6773.5|6746.5|6773.5|6746.5|6768.7|6741.7|0
1648433100000|2022-03-28 02:05:00|6773.3|6746.3|6772.5|6745.5|6773.8|6746.8|6771.9|6744.9|0
1648433400000|2022-03-28 02:10:00|6773|6746|6777|6750|6777|6750|6772.7|6745.7|0
1648433700000|2022-03-28 02:15:00|6775|6748|6773.6|6746.6|6775.2|6748.2|6773.2|6746.2|0
1648434000000|2022-03-28 02:20:00|6773.2|6746.2|6766.5|6739.5|6773.2|6746.2|6766.5|6739.5|0
1648434300000|2022-03-28 02:25:00|6766.7|6739.7|6762.8|6735.8|6766.7|6739.7|6762.2|6735.2|0
1648434600000|2022-03-28 02:30:00|6763.7|6736.7|6766.5|6739.5|6768.3|6741.3|6763.7|6736.7|0
1648434900000|2022-03-28 02:35:00|6768.7|6741.7|6769.9|6742.9|6770.5|6743.5|6768.7|6741.7|0
1648435200000|2022-03-28 02:40:00|6771.2|6744.2|6772.2|6745.2|6772.2|6745.2|6770.9|6743.9|0
1648435500000|2022-03-28 02:45:00|6773.1|6746.1|6770.7|6743.7|6773.1|6746.1|6769.8|6742.8|0
1648435800000|2022-03-28 02:50:00|6770|6743|6771.8|6744.8|6773.3|6746.3|6769.8|6742.8|0
1648436100000|2022-03-28 02:55:00|6772.2|6745.2|6764.9|6737.9|6772.9|6745.9|6764.9|6737.9|0
1648436400000|2022-03-28 03:00:00|6765.7|6738.7|6768.8|6741.8|6768.8|6741.8|6765.7|6738.7|0
1648436700000|2022-03-28 03:05:00|6770.2|6743.2|6772.5|6745.5|6772.9|6745.9|6770.2|6743.2|0
1648437000000|2022-03-28 03:10:00|6772.9|6745.9|6771.7|6744.7|6772.9|6745.9|6769.3|6742.3|0
1648437300000|2022-03-28 03:15:00|6772.4|6745.4|6775|6748|6775.1|6748.1|6772.4|6745.4|0
1648437600000|2022-03-28 03:20:00|6775.6|6748.6|6777.1|6750.1|6777.1|6750.1|6774.7|6747.7|0
1648437900000|2022-03-28 03:25:00|6777.8|6750.8|6776.7|6749.7|6777.8|6750.8|6776.7|6749.7|0
1648438200000|2022-03-28 03:30:00|6777.1|6750.1|6776.6|6749.6|6777.9|6750.9|6775.7|6748.7|0
1648438500000|2022-03-28 03:35:00|6777|6750|6775.4|6748.4|6778.4|6751.4|6774.5|6747.5|0
1648438800000|2022-03-28 03:40:00|6776.3|6749.3|6776.3|6749.3|6777.9|6750.9|6775.9|6748.9|0
1648439100000|2022-03-28 03:45:00|6775.3|6748.3|6775.3|6748.3|6776.2|6749.2|6774.7|6747.7|0
1648439400000|2022-03-28 03:50:00|6775.7|6748.7|6775.1|6748.1|6779.2|6752.2|6774.9|6747.9|0
1648439700000|2022-03-28 03:55:00|6774.7|6747.7|6771.4|6744.4|6774.7|6747.7|6771.4|6744.4|0
1648440000000|2022-03-28 04:00:00|6771.1|6744.1|6770.5|6743.5|6772.1|6745.1|6770.2|6743.2|0
1648440300000|2022-03-28 04:05:00|6770.1|6743.1|6766.6|6739.6|6770.1|6743.1|6766.6|6739.6|0
1648440600000|2022-03-28 04:10:00|6767.8|6740.8|6767.7|6740.7|6769.1|6742.1|6767.7|6740.7|0
1648440900000|2022-03-28 04:15:00|6768.7|6741.7|6766.6|6739.6|6768.7|6741.7|6766.6|6739.6|0
1648441200000|2022-03-28 04:20:00|6765.6|6738.6|6765|6738|6767|6740|6765|6738|0
1648441500000|2022-03-28 04:25:00|6765.1|6738.1|6763.5|6736.5|6765.1|6738.1|6763.2|6736.2|0
1648441800000|2022-03-28 04:30:00|6763.6|6736.6|6763.6|6736.6|6763.6|6736.6|6761.7|6734.7|0
1648442100000|2022-03-28 04:35:00|6763.5|6736.5|6764.7|6737.7|6766.5|6739.5|6763.5|6736.5|0
1648442400000|2022-03-28 04:40:00|6764.4|6737.4|6762.4|6735.4|6765.2|6738.2|6762.4|6735.4|0
1648442700000|2022-03-28 04:45:00|6762.8|6735.8|6763.1|6736.1|6763.1|6736.1|6761.4|6734.4|0
1648443000000|2022-03-28 04:50:00|6763.9|6736.9|6766.6|6739.6|6766.6|6739.6|6762.7|6735.7|0
1648443300000|2022-03-28 04:55:00|6767.8|6740.8|6766.4|6739.4|6772.2|6745.2|6766.4|6739.4|0
1648509000000|2022-03-28 23:10:00|6798.7|6771.5|6796|6768.8|6807.5|6780.3|6796|6768.8|0
1648509300000|2022-03-28 23:15:00|6796.4|6769.2|6792.5|6765.3|6798.5|6771.3|6792.4|6765.2|0
1648509600000|2022-03-28 23:20:00|6793.6|6766.4|6795.9|6768.7|6795.9|6768.7|6789.7|6762.5|0
1648509900000|2022-03-28 23:25:00|6795.8|6768.6|6804|6776.8|6804|6776.8|6794.6|6767.4|0
1648510200000|2022-03-28 23:30:00|6803.6|6776.4|6801.3|6774.1|6803.6|6776.4|6796.5|6769.3|0
1648510500000|2022-03-28 23:35:00|6800.5|6773.3|6806.7|6779.5|6806.7|6779.5|6800.2|6773|0
1648510800000|2022-03-28 23:40:00|6805|6777.8|6806.4|6779.2|6806.6|6779.4|6803.4|6776.2|0
1648511100000|2022-03-28 23:45:00|6806.7|6779.5|6805.8|6778.6|6807.1|6779.9|6804.5|6777.3|0
1648511400000|2022-03-28 23:50:00|6804.2|6777|6791.7|6764.5|6804.4|6777.2|6791.7|6764.5|0
1648511700000|2022-03-28 23:55:00|6792.1|6764.9|6789|6761.8|6793.2|6766|6788.1|6761.1|0
1648512000000|2022-03-29 00:00:00|6791.1|6763.9|6796.5|6769.3|6796.7|6769.5|6791.1|6763.9|0
1648512300000|2022-03-29 00:05:00|6795.6|6768.4|6797.8|6770.6|6801|6773.8|6795.6|6768.4|0
1648512600000|2022-03-29 00:10:00|6800.4|6773.2|6805.2|6778|6806.4|6779.2|6800.4|6773.2|0
1648512900000|2022-03-29 00:15:00|6805.8|6778.6|6800.9|6773.7|6805.8|6778.6|6800.8|6773.6|0
1648513200000|2022-03-29 00:20:00|6804.3|6777.1|6808.3|6781.1|6808.3|6781.1|6804.3|6777.1|0
1648513500000|2022-03-29 00:25:00|6807.9|6780.7|6811.9|6784.7|6811.9|6784.7|6807.9|6780.7|0
1648513800000|2022-03-29 00:30:00|6809.5|6782.3|6810.1|6782.9|6810.1|6782.9|6806.9|6779.7|0
1648514100000|2022-03-29 00:35:00|6808.9|6781.7|6810.2|6783|6811.2|6784|6808.9|6781.7|0
1648514400000|2022-03-29 00:40:00|6808.4|6781.2|6812.1|6784.9|6812.1|6784.9|6808.2|6781|0
1648514700000|2022-03-29 00:45:00|6811.8|6784.6|6813.3|6786.1|6813.7|6786.5|6810.7|6783.5|0
1648515000000|2022-03-29 00:50:00|6814.2|6787|6811.1|6783.9|6814.2|6787|6811.1|6783.9|0
1648515300000|2022-03-29 00:55:00|6808.5|6781.3|6800|6772.8|6808.5|6781.3|6800|6772.8|0
1648515600000|2022-03-29 01:00:00|6800.5|6773.3|6801.1|6773.9|6802.7|6775.5|6799.1|6771.9|0
1648515900000|2022-03-29 01:05:00|6801.5|6774.3|6804.5|6777.3|6804.5|6777.3|6801.5|6774.3|0
1648516200000|2022-03-29 01:10:00|6803.9|6776.7|6805.9|6778.7|6806.6|6779.4|6803.7|6776.5|0
1648516500000|2022-03-29 01:15:00|6805.4|6778.2|6800.8|6773.6|6805.4|6778.2|6800.8|6773.6|0
1648516800000|2022-03-29 01:20:00|6800.6|6773.4|6800.5|6773.3|6800.6|6773.4|6797.6|6770.4|0
1648517100000|2022-03-29 01:25:00|6802.3|6775.1|6800.5|6773.3|6802.3|6775.1|6799.1|6771.9|0
1648517400000|2022-03-29 01:30:00|6799.8|6772.6|6790.7|6763.5|6799.8|6772.6|6790.5|6763.3|0
1648517700000|2022-03-29 01:35:00|6790|6762.8|6798.8|6771.6|6798.8|6771.6|6790|6762.8|0
1648518000000|2022-03-29 01:40:00|6799|6771.8|6799|6771.8|6802.4|6775.2|6799|6771.8|0
1648518300000|2022-03-29 01:45:00|6798.8|6771.6|6798.2|6771|6799.6|6772.4|6797.7|6770.5|0
1648518600000|2022-03-29 01:50:00|6799.4|6772.2|6799.1|6771.9|6799.8|6772.6|6797.2|6770|0
1648518900000|2022-03-29 01:55:00|6799.2|6772|6804.1|6776.9|6804.1|6776.9|6798.9|6771.7|0
1648519200000|2022-03-29 02:00:00|6802.5|6775.3|6797.6|6770.4|6802.5|6775.3|6797.6|6770.4|0
1648519500000|2022-03-29 02:05:00|6797.9|6770.7|6803.8|6776.6|6803.8|6776.6|6797.9|6770.7|0
1648519800000|2022-03-29 02:10:00|6803.1|6775.9|6802.6|6775.4|6805.1|6777.9|6802.6|6775.4|0
1648520100000|2022-03-29 02:15:00|6801.9|6774.7|6801.3|6774.1|6802.9|6775.7|6799.9|6772.7|0
1648520400000|2022-03-29 02:20:00|6801.8|6774.6|6797.8|6770.6|6801.8|6774.6|6797.8|6770.6|0
1648520700000|2022-03-29 02:25:00|6798.1|6770.9|6803.8|6776.6|6804.6|6777.4|6798.1|6770.9|0
1648521000000|2022-03-29 02:30:00|6804.2|6777|6807.9|6780.7|6808.8|6781.6|6804.2|6777|0
1648521300000|2022-03-29 02:35:00|6807.7|6780.5|6806|6778.8|6807.7|6780.5|6804.3|6777.1|0
1648521600000|2022-03-29 02:40:00|6806.4|6779.2|6805.7|6778.5|6808|6780.8|6804.7|6777.5|0
1648521900000|2022-03-29 02:45:00|6805|6777.8|6806.8|6779.6|6806.8|6779.6|6805|6777.8|0
1648522200000|2022-03-29 02:50:00|6805.3|6778.1|6802.1|6774.9|6806.5|6779.3|6801.7|6774.5|0
1648522500000|2022-03-29 02:55:00|6800.6|6773.4|6801.5|6774.3|6803.2|6776|6800.6|6773.4|0
1648522800000|2022-03-29 03:00:00|6800.7|6773.5|6802.1|6774.9|6802.2|6775|6799.2|6772|0
1648523100000|2022-03-29 03:05:00|6800.9|6773.7|6804.8|6777.6|6804.8|6777.6|6800.9|6773.7|0
1648523400000|2022-03-29 03:10:00|6805.6|6778.4|6804.2|6777|6806.7|6779.5|6804.2|6777|0
1648523700000|2022-03-29 03:15:00|6805.5|6778.3|6811|6783.8|6811.5|6784.3|6805.5|6778.3|0
1648524000000|2022-03-29 03:20:00|6810.7|6783.5|6814.8|6787.6|6815.6|6788.4|6810.7|6783.5|0
1648524300000|2022-03-29 03:25:00|6813.8|6786.6|6812.6|6785.4|6814.4|6787.2|6812.6|6785.4|0
1648524600000|2022-03-29 03:30:00|6812.8|6785.6|6813.4|6786.2|6813.4|6786.2|6811|6783.8|0
1648524900000|2022-03-29 03:35:00|6813.8|6786.6|6811.9|6784.7|6815.2|6788|6811.9|6784.7|0
1648525200000|2022-03-29 03:40:00|6811.8|6784.6|6809.8|6782.6|6811.8|6784.6|6808.3|6781.1|0
1648525500000|2022-03-29 03:45:00|6810.4|6783.2|6810.2|6783|6811.2|6784|6808.8|6781.6|0
1648525800000|2022-03-29 03:50:00|6808.8|6781.6|6805.7|6778.5|6809.2|6782|6805.7|6778.5|0
1648526100000|2022-03-29 03:55:00|6805.4|6778.2|6807.6|6780.4|6808.3|6781.1|6805.4|6778.2|0
1648526400000|2022-03-29 04:00:00|6807.7|6780.5|6809.3|6782.1|6809.6|6782.4|6807.5|6780.3|0
1648526700000|2022-03-29 04:05:00|6808.8|6781.6|6808.4|6781.2|6809.8|6782.6|6808.4|6781.2|0
1648527000000|2022-03-29 04:10:00|6806.8|6779.6|6808.3|6781.1|6808.7|6781.5|6806.1|6778.9|0
1648527300000|2022-03-29 04:15:00|6808.2|6781|6808.4|6781.2|6810|6782.8|6808.2|6781|0
1648527600000|2022-03-29 04:20:00|6808.2|6781|6806.1|6778.9|6808.2|6781|6805.3|6778.1|0
1648527900000|2022-03-29 04:25:00|6804.7|6777.5|6806.2|6779|6806.2|6779|6804.6|6777.4|0
1648528200000|2022-03-29 04:30:00|6805.5|6778.3|6801.6|6774.4|6807|6779.8|6801.6|6774.4|0
1648528500000|2022-03-29 04:35:00|6801.4|6774.2|6801.6|6774.4|6803.8|6776.6|6800.6|6773.4|0
1648528800000|2022-03-29 04:40:00|6801.1|6773.9|6801.8|6774.6|6801.8|6774.6|6800.4|6773.2|0
1648529100000|2022-03-29 04:45:00|6801|6773.8|6805.1|6777.9|6805.1|6777.9|6801|6773.8|0
1648529400000|2022-03-29 04:50:00|6804.4|6777.2|6802.8|6775.6|6806.3|6779.1|6802.8|6775.6|0
1648529700000|2022-03-29 04:55:00|6801.7|6774.5|6800.5|6773.3|6802|6774.8|6798.6|6771.4|0
1648595400000|2022-03-29 23:10:00|6857.4|6830|6853.5|6826.1|6863.9|6836.5|6851.5|6824.1|0
1648595700000|2022-03-29 23:15:00|6856.6|6829.2|6850.9|6823.5|6856.6|6829.2|6848.9|6821.5|0
1648596000000|2022-03-29 23:20:00|6848.7|6821.3|6849.8|6822.4|6853.1|6825.7|6847.8|6820.4|0
1648596300000|2022-03-29 23:25:00|6848.7|6821.3|6853.8|6826.4|6857.3|6829.9|6848.7|6821.3|0
1648596600000|2022-03-29 23:30:00|6851.1|6823.7|6845.9|6818.5|6851.1|6823.7|6845.4|6818|0
1648596900000|2022-03-29 23:35:00|6846|6818.6|6859|6831.6|6859|6831.6|6846|6818.6|0
1648597200000|2022-03-29 23:40:00|6859.6|6832.2|6861|6833.6|6863.8|6836.4|6859.6|6832.2|0
1648597500000|2022-03-29 23:45:00|6860.5|6833.1|6861.6|6834.2|6862.5|6835.1|6857.8|6830.4|0
1648597800000|2022-03-29 23:50:00|6862.9|6835.5|6860.2|6832.8|6867.2|6839.8|6859.3|6831.9|0
1648598100000|2022-03-29 23:55:00|6860|6832.6|6855.4|6828|6860|6832.6|6855.4|6828|0
1648598400000|2022-03-30 00:00:00|6855.3|6827.9|6849|6821.6|6855.3|6827.9|6849|6821.6|0
1648598700000|2022-03-30 00:05:00|6850.4|6823|6851|6823.6|6851|6823.6|6843.3|6815.9|0
1648599000000|2022-03-30 00:10:00|6852.8|6825.4|6847.5|6820.1|6852.9|6825.5|6846.7|6819.3|0
1648599300000|2022-03-30 00:15:00|6847.1|6819.7|6846.1|6818.7|6848.9|6821.5|6844.4|6817|0
1648599600000|2022-03-30 00:20:00|6847.2|6819.8|6844.3|6816.9|6848.9|6821.5|6844.3|6816.9|0
1648599900000|2022-03-30 00:25:00|6844|6816.6|6848.3|6820.9|6848.5|6821.1|6844|6816.6|0
1648600200000|2022-03-30 00:30:00|6850.4|6823|6849|6821.6|6855.6|6828.2|6849|6821.6|0
1648600500000|2022-03-30 00:35:00|6849.3|6821.9|6857.1|6829.7|6857.1|6829.7|6849.3|6821.9|0
1648600800000|2022-03-30 00:40:00|6857.6|6830.2|6859.1|6831.7|6860.9|6833.5|6854.9|6827.5|0
1648601100000|2022-03-30 00:45:00|6858.1|6830.7|6860.2|6832.8|6860.7|6833.3|6856.3|6828.9|0
1648601400000|2022-03-30 00:50:00|6858.9|6831.5|6856|6828.6|6859.4|6832|6855.5|6828.1|0
1648601700000|2022-03-30 00:55:00|6856.9|6829.5|6858.2|6830.8|6859.3|6831.9|6855.1|6827.7|0
1648602000000|2022-03-30 01:00:00|6857.4|6830|6858.7|6831.3|6859.1|6831.7|6855.7|6828.3|0
1648602300000|2022-03-30 01:05:00|6859.1|6831.7|6865.5|6838.1|6865.5|6838.1|6859|6831.6|0
1648602600000|2022-03-30 01:10:00|6865.2|6837.8|6863.3|6835.9|6865.2|6837.8|6861.2|6833.8|0
1648602900000|2022-03-30 01:15:00|6865.2|6837.8|6862.8|6835.4|6865.2|6837.8|6862.8|6835.4|0
1648603200000|2022-03-30 01:20:00|6863.9|6836.5|6866.2|6838.8|6867.7|6840.3|6863.9|6836.5|0
1648603500000|2022-03-30 01:25:00|6866.8|6839.4|6867.5|6840.1|6871.7|6844.3|6866.1|6838.7|0
1648603800000|2022-03-30 01:30:00|6866.8|6839.4|6869|6841.6|6869|6841.6|6866.8|6839.4|0
1648604100000|2022-03-30 01:35:00|6867.8|6840.4|6868.8|6841.4|6870.5|6843.1|6866.6|6839.2|0
1648604400000|2022-03-30 01:40:00|6868.7|6841.3|6868.8|6841.4|6870.8|6843.4|6868.1|6840.7|0
1648604700000|2022-03-30 01:45:00|6870.6|6843.2|6872.7|6845.3|6875.2|6847.8|6870.6|6843.2|0
1648605000000|2022-03-30 01:50:00|6870.9|6843.5|6868|6840.6|6870.9|6843.5|6867.3|6839.9|0
1648605300000|2022-03-30 01:55:00|6867.9|6840.5|6868.3|6840.9|6868.3|6840.9|6865.3|6837.9|0
1648605600000|2022-03-30 02:00:00|6866.6|6839.2|6860.9|6833.5|6866.6|6839.2|6860.8|6833.4|0
1648605900000|2022-03-30 02:05:00|6859.9|6832.5|6855.6|6828.2|6861.2|6833.8|6855.6|6828.2|0
1648606200000|2022-03-30 02:10:00|6857.6|6830.2|6856.5|6829.1|6858.1|6830.7|6855.7|6828.3|0
1648606500000|2022-03-30 02:15:00|6857.3|6829.9|6858.9|6831.5|6859.6|6832.2|6857.3|6829.9|0
1648606800000|2022-03-30 02:20:00|6859.5|6832.1|6860.9|6833.5|6862.6|6835.2|6859.5|6832.1|0
1648607100000|2022-03-30 02:25:00|6862.5|6835.1|6863.9|6836.5|6867.4|6840|6862.5|6835.1|0
1648607400000|2022-03-30 02:30:00|6862.9|6835.5|6860.5|6833.1|6862.9|6835.5|6859.2|6831.8|0
1648607700000|2022-03-30 02:35:00|6861.9|6834.5|6859.6|6832.2|6861.9|6834.5|6858.8|6831.4|0
1648608000000|2022-03-30 02:40:00|6859.3|6831.9|6861.8|6834.4|6862.6|6835.2|6858.9|6831.5|0
1648608300000|2022-03-30 02:45:00|6861.4|6834|6860.4|6833|6862.2|6834.8|6859.8|6832.4|0
1648608600000|2022-03-30 02:50:00|6860|6832.6|6856.1|6828.7|6860|6832.6|6855.3|6827.9|0
1648608900000|2022-03-30 02:55:00|6855.6|6828.2|6850.2|6822.8|6855.8|6828.4|6850.2|6822.8|0
1648609200000|2022-03-30 03:00:00|6849.9|6822.5|6856|6828.6|6856|6828.6|6849.9|6822.5|0
1648609500000|2022-03-30 03:05:00|6855.4|6828|6859|6831.6|6859.2|6831.8|6855.1|6827.7|0
1648609800000|2022-03-30 03:10:00|6859.4|6832|6862.6|6835.2|6862.7|6835.3|6858.4|6831|0
1648610100000|2022-03-30 03:15:00|6862.5|6835.1|6862.3|6834.9|6864|6836.6|6861.4|6834|0
1648610400000|2022-03-30 03:20:00|6863.1|6835.7|6866.6|6839.2|6866.6|6839.2|6863.1|6835.7|0
1648610700000|2022-03-30 03:25:00|6867.4|6840|6869.9|6842.5|6869.9|6842.5|6864.6|6837.2|0
1648611000000|2022-03-30 03:30:00|6870.4|6843|6866.2|6838.8|6870.4|6843|6866.2|6838.8|0
1648611300000|2022-03-30 03:35:00|6866.4|6839|6860.6|6833.2|6866.4|6839|6860.6|6833.2|0
1648611600000|2022-03-30 03:40:00|6859.7|6832.3|6861.5|6834.1|6861.5|6834.1|6859.3|6831.9|0
1648611900000|2022-03-30 03:45:00|6861|6833.6|6856.1|6828.7|6861.3|6833.9|6856.1|6828.7|0
1648612200000|2022-03-30 03:50:00|6854.6|6827.2|6855.7|6828.3|6859|6831.6|6853.5|6826.1|0
1648612500000|2022-03-30 03:55:00|6855.3|6827.9|6853.9|6826.5|6856.4|6829|6853|6825.6|0
1648612800000|2022-03-30 04:00:00|6855.4|6828|6852.4|6825|6855.4|6828|6852.4|6825|0
1648613100000|2022-03-30 04:05:00|6855.1|6827.7|6854.4|6827|6856.4|6829|6854.4|6827|0
1648613400000|2022-03-30 04:10:00|6854.7|6827.3|6854.6|6827.2|6854.7|6827.3|6852.8|6825.4|0
1648613700000|2022-03-30 04:15:00|6853.8|6826.4|6853.4|6826|6856|6828.6|6853.1|6825.7|0
1648614000000|2022-03-30 04:20:00|6852.6|6825.2|6853.7|6826.3|6855.1|6827.7|6852.6|6825.2|0
1648614300000|2022-03-30 04:25:00|6854.6|6827.2|6854.7|6827.3|6857|6829.6|6854.6|6827.2|0
1648614600000|2022-03-30 04:30:00|6852.5|6825.1|6854.3|6826.9|6854.8|6827.4|6851.5|6824.1|0
1648614900000|2022-03-30 04:35:00|6853.1|6825.7|6852.2|6824.8|6854.5|6827.1|6852.2|6824.8|0
1648615200000|2022-03-30 04:40:00|6851.6|6824.2|6848.8|6821.4|6851.6|6824.2|6848|6820.6|0
1648615500000|2022-03-30 04:45:00|6850.2|6822.8|6851.5|6824.1|6852.4|6825|6850.2|6822.8|0
1648615800000|2022-03-30 04:50:00|6852.6|6825.2|6854.2|6826.8|6856.1|6828.7|6851.4|6824|0
1648616100000|2022-03-30 04:55:00|6854.6|6827.2|6851.4|6824|6856.6|6829.2|6851.4|6824|0
1648681800000|2022-03-30 23:10:00|6847.4|6820|6847|6819.6|6851.7|6824.3|6845.4|6818|0
1648682100000|2022-03-30 23:15:00|6847.1|6819.7|6844.5|6817.1|6850.7|6823.3|6844.5|6817.1|0
1648682400000|2022-03-30 23:20:00|6848.2|6820.8|6840.1|6812.7|6849.6|6822.2|6840.1|6812.7|0
1648682700000|2022-03-30 23:25:00|6836.7|6809.5|6843.9|6816.5|6843.9|6816.5|6835.3|6808.1|0
1648683000000|2022-03-30 23:30:00|6838.1|6810.9|6836.3|6809.1|6838.1|6810.9|6833.8|6806.6|0
1648683300000|2022-03-30 23:35:00|6839.1|6811.7|6837.5|6810.3|6840.4|6813|6836.9|6809.7|0
1648683600000|2022-03-30 23:40:00|6840.6|6813.2|6838.3|6811.1|6841.1|6813.7|6837.7|6810.5|0
1648683900000|2022-03-30 23:45:00|6836.3|6809.1|6835.9|6808.7|6836.3|6809.1|6833.6|6806.4|0
1648684200000|2022-03-30 23:50:00|6836.2|6809|6836.4|6809.2|6836.4|6809.2|6831.3|6804.1|0
1648684500000|2022-03-30 23:55:00|6837.5|6810.3|6835.8|6808.6|6839.5|6812.1|6835.8|6808.6|0
1648684800000|2022-03-31 00:00:00|6836.1|6808.9|6845.3|6817.9|6845.3|6817.9|6833.5|6806.3|0
1648685100000|2022-03-31 00:05:00|6842.3|6814.9|6834.5|6807.3|6842.3|6814.9|6832.1|6804.9|0
1648685400000|2022-03-31 00:10:00|6836.8|6809.6|6844|6816.6|6845.1|6817.7|6836.8|6809.6|0
1648685700000|2022-03-31 00:15:00|6846.3|6818.9|6850.3|6822.9|6851.1|6823.7|6845|6817.6|0
1648686000000|2022-03-31 00:20:00|6850|6822.6|6842.5|6815.1|6850|6822.6|6842.5|6815.1|0
1648686300000|2022-03-31 00:25:00|6841.7|6814.3|6841.8|6814.4|6847.1|6819.7|6841.2|6813.8|0
1648686600000|2022-03-31 00:30:00|6842.9|6815.5|6838.8|6811.4|6845|6817.6|6838.8|6811.4|0
1648686900000|2022-03-31 00:35:00|6837.3|6810.1|6835.4|6808.2|6839.1|6811.7|6834.6|6807.4|0
1648687200000|2022-03-31 00:40:00|6838.5|6811.3|6842.5|6815.1|6842.5|6815.1|6838.4|6811.2|0
1648687500000|2022-03-31 00:45:00|6841.6|6814.2|6838.7|6811.4|6841.6|6814.2|6837|6809.8|0
1648687800000|2022-03-31 00:50:00|6838.3|6811.1|6843.4|6816|6843.4|6816|6838.3|6811.1|0
1648688100000|2022-03-31 00:55:00|6843.1|6815.7|6841.4|6814|6843.5|6816.1|6841.4|6814|0
1648688400000|2022-03-31 01:00:00|6841.8|6814.4|6844.3|6816.9|6844.3|6816.9|6841|6813.6|0
1648688700000|2022-03-31 01:05:00|6842.8|6815.4|6837.6|6810.4|6844.1|6816.7|6837.6|6810.4|0
1648689000000|2022-03-31 01:10:00|6838.3|6811.1|6840.5|6813.1|6840.7|6813.3|6837.4|6810.2|0
1648689300000|2022-03-31 01:15:00|6840.7|6813.3|6839.4|6812|6844.6|6817.2|6838.9|6811.5|0
1648689600000|2022-03-31 01:20:00|6837.8|6810.6|6839.1|6811.7|6840.3|6812.9|6836.3|6809.1|0
1648689900000|2022-03-31 01:25:00|6840.5|6813.1|6839.8|6812.4|6840.5|6813.1|6839.2|6811.8|0
1648690200000|2022-03-31 01:30:00|6839.4|6812|6837.2|6810|6839.4|6812|6835.2|6808|0
1648690500000|2022-03-31 01:35:00|6836.8|6809.6|6836.7|6809.5|6837.7|6810.5|6835.8|6808.6|0
1648690800000|2022-03-31 01:40:00|6838.5|6811.3|6846.4|6819|6846.4|6819|6837.2|6810|0
1648691100000|2022-03-31 01:45:00|6846.6|6819.2|6842.6|6815.2|6846.6|6819.2|6842.6|6815.2|0
1648691400000|2022-03-31 01:50:00|6841.3|6813.9|6836.1|6808.9|6841.5|6814.1|6836.1|6808.9|0
1648691700000|2022-03-31 01:55:00|6836.6|6809.4|6842|6814.6|6842|6814.6|6836.6|6809.4|0
1648692000000|2022-03-31 02:00:00|6841.6|6814.2|6836.2|6809|6841.6|6814.2|6836.2|6809|0
1648692300000|2022-03-31 02:05:00|6835.7|6808.5|6835.9|6808.7|6836.9|6809.7|6834.9|6807.7|0
1648692600000|2022-03-31 02:10:00|6836.8|6809.6|6838.5|6811.3|6841.5|6814.1|6836.8|6809.6|0
1648692900000|2022-03-31 02:15:00|6838.7|6811.4|6839|6811.6|6839.2|6811.8|6838.4|6811.2|0
1648693200000|2022-03-31 02:20:00|6840.2|6812.8|6838.4|6811.2|6840.2|6812.8|6838.4|6811.2|0
1648693500000|2022-03-31 02:25:00|6839|6811.6|6839.6|6812.2|6840.3|6812.9|6838.4|6811.2|0
1648693800000|2022-03-31 02:30:00|6840.9|6813.5|6841.3|6813.9|6843.6|6816.2|6840.1|6812.7|0
1648694100000|2022-03-31 02:35:00|6840.7|6813.3|6843.4|6816|6843.4|6816|6839.7|6812.3|0
1648694400000|2022-03-31 02:40:00|6843.2|6815.8|6841.2|6813.8|6843.5|6816.1|6840.6|6813.2|0
1648694700000|2022-03-31 02:45:00|6841.3|6813.9|6844.7|6817.3|6846|6818.6|6841.3|6813.9|0
1648695000000|2022-03-31 02:50:00|6844.1|6816.7|6842.5|6815.1|6844.4|6817|6842.5|6815.1|0
1648695300000|2022-03-31 02:55:00|6843.1|6815.7|6838.8|6811.4|6843.1|6815.7|6838.5|6811.3|0
1648695600000|2022-03-31 03:00:00|6838.1|6810.9|6839|6811.6|6839.9|6812.5|6838.1|6810.9|0
1648695900000|2022-03-31 03:05:00|6839.9|6812.5|6832.9|6805.7|6839.9|6812.5|6832.9|6805.7|0
1648696200000|2022-03-31 03:10:00|6833.4|6806.2|6840.6|6813.2|6841.1|6813.7|6833.2|6806|0
1648696500000|2022-03-31 03:15:00|6842.9|6815.5|6838|6810.8|6842.9|6815.5|6838|6810.8|0
1648696800000|2022-03-31 03:20:00|6836.8|6809.6|6837.1|6809.9|6838.5|6811.3|6836.8|6809.6|0
1648697100000|2022-03-31 03:25:00|6837.7|6810.5|6837.1|6809.9|6840|6812.6|6836.1|6808.9|0
1648697400000|2022-03-31 03:30:00|6837.8|6810.6|6835.5|6808.3|6837.8|6810.6|6834.5|6807.3|0
1648697700000|2022-03-31 03:35:00|6835.9|6808.7|6834.9|6807.7|6835.9|6808.7|6833.9|6806.7|0
1648698000000|2022-03-31 03:40:00|6836.1|6808.9|6834.4|6807.2|6837.8|6810.6|6833.8|6806.6|0
1648698300000|2022-03-31 03:45:00|6834|6806.8|6835.3|6808.1|6835.6|6808.4|6833.3|6806.1|0
1648698600000|2022-03-31 03:50:00|6833.6|6806.4|6832.1|6804.9|6834.8|6807.6|6832.1|6804.9|0
1648698900000|2022-03-31 03:55:00|6832.6|6805.4|6829.6|6802.4|6834.4|6807.2|6829.6|6802.4|0
1648699200000|2022-03-31 04:00:00|6829.1|6801.9|6829.5|6802.3|6830.4|6803.2|6828.2|6801|0
1648699500000|2022-03-31 04:05:00|6830.2|6803|6829.3|6802.1|6831.3|6804.1|6828.5|6801.3|0
1648699800000|2022-03-31 04:10:00|6830.2|6803|6827.1|6799.9|6830.4|6803.2|6826.4|6799.2|0
1648700100000|2022-03-31 04:15:00|6828.4|6801.2|6827.5|6800.3|6829.1|6801.9|6827.5|6800.3|0
1648700400000|2022-03-31 04:20:00|6828|6800.8|6821.5|6794.3|6828.2|6801|6821.5|6794.3|0
1648700700000|2022-03-31 04:25:00|6821.1|6793.9|6823.7|6796.5|6823.7|6796.5|6820.9|6793.7|0
1648701000000|2022-03-31 04:30:00|6824.4|6797.2|6824.7|6797.5|6826.2|6799|6823.7|6796.5|0
1648701300000|2022-03-31 04:35:00|6823.9|6796.7|6822.1|6794.9|6825|6797.8|6822.1|6794.9|0
1648701600000|2022-03-31 04:40:00|6821.7|6794.5|6820.7|6793.5|6822.8|6795.6|6820.7|6793.5|0
1648701900000|2022-03-31 04:45:00|6819.8|6792.6|6819|6791.8|6821.2|6794|6819|6791.8|0
1648702200000|2022-03-31 04:50:00|6817.6|6790.4|6810.1|6782.9|6817.6|6790.4|6808.9|6781.7|0
1648702500000|2022-03-31 04:55:00|6810.7|6783.5|6808.2|6781|6811.3|6784.1|6806.8|6779.6|0
1648768200000|2022-03-31 23:10:00|6774.9|6747.9|6769.9|6742.9|6774.9|6747.9|6769.9|6742.9|0
1648768500000|2022-03-31 23:15:00|6766.2|6739.2|6762.8|6735.8|6769.7|6742.7|6762.8|6735.8|0
1648768800000|2022-03-31 23:20:00|6761.4|6734.4|6751.5|6724.5|6769.4|6742.4|6751.5|6724.5|0
1648769100000|2022-03-31 23:25:00|6748.8|6721.8|6748.2|6721.2|6753.4|6726.4|6748.2|6721.2|0
1648769400000|2022-03-31 23:30:00|6746.6|6719.6|6739.9|6712.9|6748.2|6721.2|6739.9|6712.9|0
1648769700000|2022-03-31 23:35:00|6742.8|6715.8|6740|6713|6744.2|6717.2|6739.5|6712.5|0
1648770000000|2022-03-31 23:40:00|6740.8|6713.8|6744.5|6717.5|6745.3|6718.3|6738.5|6711.6|0
1648770300000|2022-03-31 23:45:00|6744.4|6717.4|6733|6706.2|6744.4|6717.4|6733|6706.2|0
1648770600000|2022-03-31 23:50:00|6731.1|6704.3|6741.4|6714.4|6741.4|6714.4|6730.1|6703.3|0
1648770900000|2022-03-31 23:55:00|6742.8|6715.8|6742|6715|6746.1|6719.1|6742|6715|0
1648771200000|2022-04-01 00:00:00|6743.6|6716.6|6752.7|6725.7|6752.7|6725.7|6742.5|6715.5|0
1648771500000|2022-04-01 00:05:00|6754.1|6727.1|6756.1|6729.1|6758|6731|6753.7|6726.7|0
1648771800000|2022-04-01 00:10:00|6756.9|6729.9|6765.7|6738.7|6765.7|6738.7|6754.1|6727.1|0
1648772100000|2022-04-01 00:15:00|6765.5|6738.5|6758.2|6731.2|6765.5|6738.5|6758.2|6731.2|0
1648772400000|2022-04-01 00:20:00|6757.4|6730.4|6764.4|6737.4|6764.4|6737.4|6757.4|6730.4|0
1648772700000|2022-04-01 00:25:00|6762.7|6735.7|6762.6|6735.6|6765.9|6738.9|6762|6735|0
1648773000000|2022-04-01 00:30:00|6761.1|6734.1|6760.8|6733.8|6762.8|6735.8|6757.9|6730.9|0
1648773300000|2022-04-01 00:35:00|6763.2|6736.2|6762.1|6735.1|6763.2|6736.2|6759.7|6732.7|0
1648773600000|2022-04-01 00:40:00|6761.8|6734.8|6759.5|6732.5|6762.2|6735.2|6758.5|6731.5|0
1648773900000|2022-04-01 00:45:00|6756.2|6729.2|6751.4|6724.4|6756.9|6729.9|6751.4|6724.4|0
1648774200000|2022-04-01 00:50:00|6750.3|6723.3|6751.6|6724.6|6751.6|6724.6|6746.2|6719.2|0
1648774500000|2022-04-01 00:55:00|6752.3|6725.3|6748.3|6721.3|6753.7|6726.7|6746.9|6719.9|0
1648774800000|2022-04-01 01:00:00|6748.9|6721.9|6751.2|6724.2|6751.2|6724.2|6745.3|6718.3|0
1648775100000|2022-04-01 01:05:00|6750.4|6723.4|6751.7|6724.7|6753.4|6726.4|6750.1|6723.1|0
1648775400000|2022-04-01 01:10:00|6752.2|6725.2|6757.8|6730.8|6757.9|6730.9|6750.1|6723.1|0
1648775700000|2022-04-01 01:15:00|6758.1|6731.1|6759.6|6732.6|6760.9|6733.9|6758.1|6731.1|0
1648776000000|2022-04-01 01:20:00|6761.2|6734.2|6760.4|6733.4|6761.2|6734.2|6757.7|6730.7|0
1648776300000|2022-04-01 01:25:00|6758.8|6731.8|6758.3|6731.3|6759.1|6732.1|6757|6730|0
1648776600000|2022-04-01 01:30:00|6759.3|6732.3|6758.1|6731.1|6760.9|6733.9|6755.9|6728.9|0
1648776900000|2022-04-01 01:35:00|6756.6|6729.6|6751|6724|6756.6|6729.6|6751|6724|0
1648777200000|2022-04-01 01:40:00|6751.8|6724.8|6752.8|6725.8|6752.8|6725.8|6750.9|6723.9|0
1648777500000|2022-04-01 01:45:00|6752.5|6725.5|6748.5|6721.5|6752.5|6725.5|6746.9|6719.9|0
1648777800000|2022-04-01 01:50:00|6749.7|6722.7|6749.1|6722.1|6749.7|6722.7|6747.3|6720.3|0
1648778100000|2022-04-01 01:55:00|6748.8|6721.8|6747.3|6720.3|6750|6723|6747.1|6720.1|0
1648778400000|2022-04-01 02:00:00|6747.6|6720.6|6749.7|6722.7|6749.7|6722.7|6746.1|6719.1|0
1648778700000|2022-04-01 02:05:00|6748.6|6721.6|6750.7|6723.7|6750.7|6723.7|6747.2|6720.2|0
1648779000000|2022-04-01 02:10:00|6751.8|6724.8|6756|6729|6756|6729|6751.8|6724.8|0
1648779300000|2022-04-01 02:15:00|6755.8|6728.8|6754|6727|6755.8|6728.8|6753.2|6726.2|0
1648779600000|2022-04-01 02:20:00|6753.4|6726.4|6755.8|6728.8|6755.8|6728.8|6751.9|6724.9|0
1648779900000|2022-04-01 02:25:00|6757.7|6730.7|6756.3|6729.3|6758.3|6731.3|6756.3|6729.3|0
1648780200000|2022-04-01 02:30:00|6755.6|6728.6|6758.7|6731.7|6758.8|6731.8|6755.6|6728.6|0
1648780500000|2022-04-01 02:35:00|6760.5|6733.5|6764.7|6737.7|6764.9|6737.9|6759.6|6732.6|0
1648780800000|2022-04-01 02:40:00|6765.8|6738.8|6767.9|6740.9|6768.7|6741.7|6765.8|6738.8|0
1648781100000|2022-04-01 02:45:00|6764.8|6737.8|6765.4|6738.4|6766.8|6739.8|6764.6|6737.6|0
1648781400000|2022-04-01 02:50:00|6765.7|6738.7|6762.3|6735.3|6765.7|6738.7|6761.3|6734.3|0
1648781700000|2022-04-01 02:55:00|6763.4|6736.4|6766.9|6739.9|6767.7|6740.7|6762.1|6735.1|0
1648782000000|2022-04-01 03:00:00|6767.5|6740.5|6766|6739|6767.5|6740.5|6764.7|6737.7|0
1648782300000|2022-04-01 03:05:00|6765.2|6738.2|6767.6|6740.6|6767.6|6740.6|6761.9|6734.9|0
1648782600000|2022-04-01 03:10:00|6768.4|6741.4|6770.8|6743.8|6770.8|6743.8|6766.8|6739.8|0
1648782900000|2022-04-01 03:15:00|6770.5|6743.5|6773|6746|6773.1|6746.1|6769.8|6742.8|0
1648783200000|2022-04-01 03:20:00|6771.7|6744.7|6772.4|6745.4|6772.4|6745.4|6771.7|6744.7|0
1648783500000|2022-04-01 03:25:00|6773.5|6746.5|6771.3|6744.3|6773.6|6746.6|6771.3|6744.3|0
1648783800000|2022-04-01 03:30:00|6771.2|6744.2|6766.9|6739.9|6772|6745|6764.9|6737.9|0
1648784100000|2022-04-01 03:35:00|6768.1|6741.1|6766.3|6739.3|6768.1|6741.1|6765.6|6738.6|0
1648784400000|2022-04-01 03:40:00|6765|6738|6763.9|6736.9|6765.2|6738.2|6762.1|6735.1|0
1648784700000|2022-04-01 03:45:00|6762.8|6735.8|6762.2|6735.2|6764.5|6737.5|6762.2|6735.2|0
1648785000000|2022-04-01 03:50:00|6762.6|6735.6|6760.4|6733.4|6762.7|6735.7|6760.2|6733.2|0
1648785300000|2022-04-01 03:55:00|6760.6|6733.6|6760|6733|6762.3|6735.3|6759.7|6732.7|0
1648785600000|2022-04-01 04:00:00|6759.8|6732.8|6756.8|6729.8|6759.8|6732.8|6756.8|6729.8|0
1648785900000|2022-04-01 04:05:00|6756.3|6729.3|6753.5|6726.5|6756.3|6729.3|6752.7|6725.7|0
1648786200000|2022-04-01 04:10:00|6754.8|6727.8|6758.9|6731.9|6758.9|6731.9|6754.6|6727.6|0
1648786500000|2022-04-01 04:15:00|6760.5|6733.5|6758.3|6731.3|6761.5|6734.5|6758.3|6731.3|0
1648786800000|2022-04-01 04:20:00|6758.6|6731.6|6756.6|6729.6|6758.8|6731.8|6756|6729|0
1648787100000|2022-04-01 04:25:00|6756.4|6729.4|6758.4|6731.4|6758.4|6731.4|6756.4|6729.4|0
1648787400000|2022-04-01 04:30:00|6757.5|6730.5|6761.4|6734.4|6761.4|6734.4|6757.4|6730.4|0
1648787700000|2022-04-01 04:35:00|6760.5|6733.5|6764|6737|6764|6737|6760.5|6733.5|0
1648788000000|2022-04-01 04:40:00|6764.1|6737.1|6766.8|6739.8|6766.8|6739.8|6762.3|6735.3|0
1648788300000|2022-04-01 04:45:00|6767.8|6740.8|6769.5|6742.5|6769.9|6742.9|6767.8|6740.8|0
1648788600000|2022-04-01 04:50:00|6769.6|6742.6|6760.6|6733.6|6769.6|6742.6|6760.6|6733.6|0
1648788900000|2022-04-01 04:55:00|6760.3|6733.3|6758.9|6731.9|6760.4|6733.4|6756.6|6729.6|0
1649031000000|2022-04-04 00:10:00|6759.1|6732.1|6752.9|6725.9|6759.1|6732.1|6748.4|6721.4|0
1649031300000|2022-04-04 00:15:00|6751.7|6724.7|6750.1|6723.1|6753|6726|6750.1|6723.1|0
1649031600000|2022-04-04 00:20:00|6747.6|6720.6|6749.6|6722.6|6750.4|6723.4|6743.6|6716.6|0
1649031900000|2022-04-04 00:25:00|6749.5|6722.5|6751.9|6724.9|6752|6725|6745.3|6718.3|0
1649032200000|2022-04-04 00:30:00|6752.7|6725.7|6748.6|6721.6|6752.7|6725.7|6743.4|6716.4|0
1649032500000|2022-04-04 00:35:00|6755.4|6728.4|6747.5|6720.5|6755.4|6728.4|6744.4|6717.4|0
1649032800000|2022-04-04 00:40:00|6749.2|6722.2|6750.7|6723.7|6750.7|6723.7|6746.8|6719.8|0
1649033100000|2022-04-04 00:45:00|6754.8|6727.8|6752.4|6725.4|6755.2|6728.2|6752.4|6725.4|0
1649033400000|2022-04-04 00:50:00|6753.2|6726.2|6751.6|6724.6|6754.6|6727.6|6751.6|6724.6|0
1649033700000|2022-04-04 00:55:00|6752.6|6725.6|6753.5|6726.5|6755.2|6728.2|6752.3|6725.3|0
1649034000000|2022-04-04 01:00:00|6754.7|6727.7|6752.6|6725.6|6755.5|6728.5|6752.6|6725.6|0
1649034300000|2022-04-04 01:05:00|6752|6725|6747.3|6720.3|6752|6725|6746.3|6719.3|0
1649034600000|2022-04-04 01:10:00|6747.4|6720.4|6744.4|6717.4|6747.4|6720.4|6743|6716|0
1649034900000|2022-04-04 01:15:00|6745.7|6718.7|6742|6715|6745.7|6718.7|6742|6715|0
1649035200000|2022-04-04 01:20:00|6743.6|6716.6|6743.4|6716.4|6745.5|6718.5|6740.4|6713.4|0
1649035500000|2022-04-04 01:25:00|6744|6717|6743.5|6716.5|6744|6717|6742.4|6715.4|0
1649035800000|2022-04-04 01:30:00|6743.4|6716.4|6746|6719|6746|6719|6742.4|6715.4|0
1649036100000|2022-04-04 01:35:00|6746.2|6719.2|6738.6|6711.6|6746.4|6719.4|6738.6|6711.6|0
1649036400000|2022-04-04 01:40:00|6737.3|6710.5|6745.1|6718.1|6745.1|6718.1|6736.8|6710|0
1649036700000|2022-04-04 01:45:00|6745|6718|6741.1|6714.1|6745|6718|6739.8|6712.8|0
1649037000000|2022-04-04 01:50:00|6740.9|6713.9|6744.4|6717.4|6745|6718|6740.9|6713.9|0
1649037300000|2022-04-04 01:55:00|6744.7|6717.7|6744.1|6717.1|6744.7|6717.7|6740.4|6713.4|0
1649037600000|2022-04-04 02:00:00|6746.6|6719.6|6753.3|6726.3|6753.3|6726.3|6746.4|6719.4|0
1649037900000|2022-04-04 02:05:00|6753.7|6726.7|6755|6728|6755|6728|6751.1|6724.1|0
1649038200000|2022-04-04 02:10:00|6755.1|6728.1|6755.8|6728.8|6756.9|6729.9|6754.6|6727.6|0
1649038500000|2022-04-04 02:15:00|6752.5|6725.5|6750.1|6723.1|6752.5|6725.5|6748.1|6721.1|0
1649038800000|2022-04-04 02:20:00|6749.3|6722.3|6744.9|6717.9|6749.3|6722.3|6744.9|6717.9|0
1649039100000|2022-04-04 02:25:00|6745|6718|6745.3|6718.3|6745.4|6718.4|6744|6717|0
1649039400000|2022-04-04 02:30:00|6744.7|6717.7|6743.5|6716.5|6745|6718|6743.2|6716.2|0
1649039700000|2022-04-04 02:35:00|6742|6715|6736.7|6709.9|6742|6715|6736.7|6709.9|0
1649040000000|2022-04-04 02:40:00|6739.3|6712.3|6735.1|6708.3|6739.3|6712.3|6735.1|6708.3|0
1649040300000|2022-04-04 02:45:00|6733.5|6706.7|6736.3|6709.5|6736.9|6710.1|6733.5|6706.7|0
1649040600000|2022-04-04 02:50:00|6735.9|6709.1|6734.5|6707.7|6737|6710.2|6734.5|6707.7|0
1649040900000|2022-04-04 02:55:00|6734.3|6707.5|6735.3|6708.5|6737.1|6710.3|6734.1|6707.3|0
1649041200000|2022-04-04 03:00:00|6735.5|6708.7|6733.9|6707.1|6735.5|6708.7|6733.9|6707.1|0
1649041500000|2022-04-04 03:05:00|6733.8|6707|6730.6|6703.8|6733.8|6707|6730.6|6703.8|0
1649041800000|2022-04-04 03:10:00|6731.1|6704.3|6733|6706.2|6733|6706.2|6731.1|6704.3|0
1649042100000|2022-04-04 03:15:00|6734.6|6707.8|6737|6710.2|6737.7|6710.9|6734.6|6707.8|0
1649042400000|2022-04-04 03:20:00|6737.1|6710.3|6738.1|6711.3|6739.9|6712.9|6736.9|6710.1|0
1649042700000|2022-04-04 03:25:00|6738.3|6711.5|6740.1|6713.1|6742.2|6715.2|6738.1|6711.3|0
1649043000000|2022-04-04 03:30:00|6740.7|6713.7|6737|6710.2|6740.7|6713.7|6737|6710.2|0
1649043300000|2022-04-04 03:35:00|6736.5|6709.7|6737.8|6711|6740.2|6713.2|6735.1|6708.3|0
1649043600000|2022-04-04 03:40:00|6737.3|6710.5|6736.9|6710.1|6737.3|6710.5|6735.4|6708.6|0
1649043900000|2022-04-04 03:45:00|6737.6|6710.8|6739.7|6712.7|6739.7|6712.7|6735.6|6708.8|0
1649044200000|2022-04-04 03:50:00|6738.5|6711.6|6737.2|6710.4|6738.5|6711.6|6735.6|6708.8|0
1649044500000|2022-04-04 03:55:00|6736.7|6709.9|6741.1|6714.1|6741.1|6714.1|6736.7|6709.9|0
1649044800000|2022-04-04 04:00:00|6740.3|6713.3|6744.3|6717.3|6744.3|6717.3|6740.3|6713.3|0
1649045100000|2022-04-04 04:05:00|6744|6717|6742.2|6715.2|6744|6717|6741.3|6714.3|0
1649045400000|2022-04-04 04:10:00|6741.5|6714.5|6739.8|6712.8|6741.9|6714.9|6739.8|6712.8|0
1649045700000|2022-04-04 04:15:00|6738.9|6711.9|6737.9|6711.1|6740.1|6713.1|6737.9|6711.1|0
1649046000000|2022-04-04 04:20:00|6736.1|6709.3|6736.1|6709.3|6737|6710.2|6734.8|6708|0
1649046300000|2022-04-04 04:25:00|6736.8|6710|6734.7|6707.9|6736.8|6710|6734.2|6707.4|0
1649046600000|2022-04-04 04:30:00|6735|6708.2|6736.5|6709.7|6736.8|6710|6735|6708.2|0
1649046900000|2022-04-04 04:35:00|6736.4|6709.6|6737.1|6710.3|6738.3|6711.5|6735.2|6708.4|0
1649047200000|2022-04-04 04:40:00|6736.6|6709.8|6736.9|6710.1|6737.1|6710.3|6736.2|6709.4|0
1649047500000|2022-04-04 04:45:00|6736.4|6709.6|6735.5|6708.7|6736.6|6709.8|6735.4|6708.6|0
1649047800000|2022-04-04 04:50:00|6736.5|6709.7|6739.4|6712.4|6739.4|6712.4|6736.5|6709.7|0
1649048100000|2022-04-04 04:55:00|6739.3|6712.3|6742.4|6715.4|6742.6|6715.6|6739.3|6712.3|0
1649048400000|2022-04-04 05:00:00|6742.7|6715.7|6742.6|6715.6|6743.5|6716.5|6741.4|6714.4|0
1649048700000|2022-04-04 05:05:00|6741.9|6714.9|6746.1|6719.1|6746.1|6719.1|6741.9|6714.9|0
1649049000000|2022-04-04 05:10:00|6746.3|6719.3|6746.1|6719.1|6748.3|6721.3|6746.1|6719.1|0
1649049300000|2022-04-04 05:15:00|6746.5|6719.5|6745.6|6718.6|6747.8|6720.8|6745.6|6718.6|0
1649049600000|2022-04-04 05:20:00|6744.6|6717.6|6745.4|6718.4|6746.5|6719.5|6744.1|6717.1|0
1649049900000|2022-04-04 05:25:00|6745.8|6718.8|6744.1|6717.1|6745.9|6718.9|6742.2|6715.2|0
1649050200000|2022-04-04 05:30:00|6744.6|6717.6|6745.2|6718.2|6746.2|6719.2|6744.3|6717.3|0
1649050500000|2022-04-04 05:35:00|6745|6718|6745.2|6718.2|6745.5|6718.5|6744|6717|0
1649050800000|2022-04-04 05:40:00|6744.6|6717.6|6742.8|6715.8|6744.7|6717.7|6742.1|6715.1|0
1649051100000|2022-04-04 05:45:00|6743.5|6716.5|6741|6714|6744.3|6717.3|6741|6714|0
1649051400000|2022-04-04 05:50:00|6741.2|6714.2|6740|6713|6741.2|6714.2|6739|6712|0
1649051700000|2022-04-04 05:55:00|6739.5|6712.5|6739|6712|6739.9|6712.9|6736.9|6710.1|0
1649117400000|2022-04-05 00:10:00|6748.8|6721.8|6738|6711.2|6748.8|6721.8|6738|6711.2|0
1649117700000|2022-04-05 00:15:00|6738.6|6711.6|6744.1|6717.1|6744.1|6717.1|6737.6|6710.8|0
1649118000000|2022-04-05 00:20:00|6748|6721|6746.8|6719.8|6749.5|6722.5|6745.7|6718.7|0
1649118300000|2022-04-05 00:25:00|6747.2|6720.2|6755.4|6728.4|6755.4|6728.4|6744.6|6717.6|0
1649118600000|2022-04-05 00:30:00|6755.7|6728.7|6753.4|6726.4|6755.7|6728.7|6750|6723|0
1649118900000|2022-04-05 00:35:00|6751.7|6724.7|6748.9|6721.9|6752.6|6725.6|6748.9|6721.9|0
1649119200000|2022-04-05 00:40:00|6748.6|6721.6|6751.1|6724.1|6751.5|6724.5|6747.1|6720.1|0
1649119500000|2022-04-05 00:45:00|6752.7|6725.7|6750.1|6723.1|6754.1|6727.1|6749.5|6722.5|0
1649119800000|2022-04-05 00:50:00|6751.9|6724.9|6746.4|6719.4|6753.7|6726.7|6746.4|6719.4|0
1649120100000|2022-04-05 00:55:00|6749.3|6722.3|6745.1|6718.1|6749.8|6722.8|6745.1|6718.1|0
1649120400000|2022-04-05 01:00:00|6746.7|6719.7|6748|6721|6749.2|6722.2|6743.6|6716.6|0
1649120700000|2022-04-05 01:05:00|6746.6|6719.6|6743.4|6716.4|6746.6|6719.6|6742.8|6715.8|0
1649121000000|2022-04-05 01:10:00|6744.3|6717.3|6750.4|6723.4|6750.4|6723.4|6744.3|6717.3|0
1649121300000|2022-04-05 01:15:00|6751.1|6724.1|6756.1|6729.1|6756.1|6729.1|6751.1|6724.1|0
1649121600000|2022-04-05 01:20:00|6755.9|6728.9|6754.6|6727.6|6762.5|6735.5|6754.6|6727.6|0
1649121900000|2022-04-05 01:25:00|6753.4|6726.4|6756.5|6729.5|6756.5|6729.5|6749.9|6722.9|0
1649122200000|2022-04-05 01:30:00|6758|6731|6764|6737|6764|6737|6758|6731|0
1649122500000|2022-04-05 01:35:00|6764.9|6737.9|6769.8|6742.8|6770.9|6743.9|6764.9|6737.9|0
1649122800000|2022-04-05 01:40:00|6769.5|6742.5|6768.2|6741.2|6771.4|6744.4|6767.9|6740.9|0
1649123100000|2022-04-05 01:45:00|6768.9|6741.9|6768|6741|6769.8|6742.8|6767.3|6740.3|0
1649123400000|2022-04-05 01:50:00|6769.2|6742.2|6774.3|6747.3|6774.8|6747.8|6769.2|6742.2|0
1649123700000|2022-04-05 01:55:00|6774.7|6747.7|6774.8|6747.8|6779.6|6752.6|6774.7|6747.7|0
1649124000000|2022-04-05 02:00:00|6775.4|6748.4|6776.7|6749.7|6777.7|6750.7|6775.4|6748.4|0
1649124300000|2022-04-05 02:05:00|6775.5|6748.5|6779|6752|6779|6752|6775.5|6748.5|0
1649124600000|2022-04-05 02:10:00|6777.8|6750.8|6777|6750|6778.1|6751.1|6776.7|6749.7|0
1649124900000|2022-04-05 02:15:00|6776|6749|6776.4|6749.4|6777.3|6750.3|6775.4|6748.4|0
1649125200000|2022-04-05 02:20:00|6777.1|6750.1|6783.2|6756.2|6783.2|6756.2|6775.7|6748.7|0
1649125500000|2022-04-05 02:25:00|6782.7|6755.7|6785.8|6758.8|6786.2|6759.2|6782.6|6755.6|0
1649125800000|2022-04-05 02:30:00|6785.7|6758.7|6787.8|6760.8|6787.8|6760.8|6784.2|6757.2|0
1649126100000|2022-04-05 02:35:00|6788.6|6761.5|6788.4|6761.4|6789.4|6762.2|6788|6761|0
1649126400000|2022-04-05 02:40:00|6788.1|6761.1|6786|6759|6788.1|6761.1|6786|6759|0
1649126700000|2022-04-05 02:45:00|6785.8|6758.8|6790|6762.8|6792.3|6765.1|6785.8|6758.8|0
1649127000000|2022-04-05 02:50:00|6790.1|6762.9|6786.1|6759.1|6790.1|6762.9|6786.1|6759.1|0
1649127300000|2022-04-05 02:55:00|6785.6|6758.6|6784.9|6757.9|6785.6|6758.6|6782|6755|0
1649127600000|2022-04-05 03:00:00|6785.9|6758.9|6788.4|6761.4|6788.8|6761.6|6785.9|6758.9|0
1649127900000|2022-04-05 03:05:00|6787.9|6760.9|6786.8|6759.8|6787.9|6760.9|6785.9|6758.9|0
1649128200000|2022-04-05 03:10:00|6785.9|6758.9|6790.7|6763.5|6791.2|6764|6785.9|6758.9|0
1649128500000|2022-04-05 03:15:00|6791.5|6764.3|6786.6|6759.6|6791.5|6764.3|6785.5|6758.5|0
1649128800000|2022-04-05 03:20:00|6784.4|6757.4|6779.8|6752.8|6784.7|6757.7|6779|6752|0
1649129100000|2022-04-05 03:25:00|6779.9|6752.9|6777.3|6750.3|6782.5|6755.5|6777.3|6750.3|0
1649129400000|2022-04-05 03:30:00|6778.4|6751.4|6774.6|6747.6|6778.5|6751.5|6773.5|6746.5|0
1649129700000|2022-04-05 03:35:00|6775.7|6748.7|6776|6749|6776|6749|6773.3|6746.3|0
1649130000000|2022-04-05 03:40:00|6776.1|6749.1|6777.3|6750.3|6778.8|6751.8|6775.6|6748.6|0
1649130300000|2022-04-05 03:45:00|6776.8|6749.8|6775.7|6748.7|6776.8|6749.8|6774.5|6747.5|0
1649130600000|2022-04-05 03:50:00|6775.2|6748.2|6777.8|6750.8|6778.2|6751.2|6774.2|6747.2|0
1649130900000|2022-04-05 03:55:00|6778|6751|6774.7|6747.7|6779.1|6752.1|6774.7|6747.7|0
1649131200000|2022-04-05 04:00:00|6774.1|6747.1|6771.2|6744.2|6774.1|6747.1|6770.2|6743.2|0
1649131500000|2022-04-05 04:05:00|6770.5|6743.5|6771.4|6744.4|6773.7|6746.7|6770.2|6743.2|0
1649131800000|2022-04-05 04:10:00|6772.1|6745.1|6770.3|6743.3|6773.5|6746.5|6770.3|6743.3|0
1649132100000|2022-04-05 04:15:00|6770.7|6743.7|6772.7|6745.7|6772.7|6745.7|6770.7|6743.7|0
1649132400000|2022-04-05 04:20:00|6773.2|6746.2|6770.8|6743.8|6773.2|6746.2|6770.8|6743.8|0
1649132700000|2022-04-05 04:25:00|6770.5|6743.5|6774.8|6747.8|6774.8|6747.8|6770.5|6743.5|0
1649133000000|2022-04-05 04:30:00|6775.6|6748.6|6754.9|6727.9|6775.6|6748.6|6754.9|6727.9|0
1649133300000|2022-04-05 04:35:00|6755.1|6728.1|6754.4|6727.4|6755.1|6728.1|6749|6722|0
1649133600000|2022-04-05 04:40:00|6753.5|6726.5|6745.3|6718.3|6753.5|6726.5|6745.3|6718.3|0
1649133900000|2022-04-05 04:45:00|6743.9|6716.9|6744.2|6717.2|6746.3|6719.3|6743.9|6716.9|0
1649134200000|2022-04-05 04:50:00|6744.5|6717.5|6743|6716|6746.6|6719.6|6743|6716|0
1649134500000|2022-04-05 04:55:00|6742.5|6715.5|6740.3|6713.3|6746|6719|6740.3|6713.3|0
1649134800000|2022-04-05 05:00:00|6738.8|6711.8|6746.8|6719.8|6746.8|6719.8|6738.8|6711.8|0
1649135100000|2022-04-05 05:05:00|6746.3|6719.3|6744.3|6717.3|6746.3|6719.3|6744|6717|0
1649135400000|2022-04-05 05:10:00|6747.6|6720.6|6747.7|6720.7|6748.7|6721.7|6746.6|6719.6|0
1649135700000|2022-04-05 05:15:00|6748.5|6721.5|6748.9|6721.9|6753.5|6726.5|6748.5|6721.5|0
1649136000000|2022-04-05 05:20:00|6749.4|6722.4|6749|6722|6751.5|6724.5|6749|6722|0
1649136300000|2022-04-05 05:25:00|6746.9|6719.9|6750.3|6723.3|6751.5|6724.5|6746.9|6719.9|0
1649136600000|2022-04-05 05:30:00|6750.7|6723.7|6752.5|6725.5|6752.7|6725.7|6748.6|6721.6|0
1649136900000|2022-04-05 05:35:00|6749|6722|6745.4|6718.4|6749.5|6722.5|6744.6|6717.6|0
1649137200000|2022-04-05 05:40:00|6743.7|6716.7|6745.8|6718.8|6747.3|6720.3|6742.4|6715.4|0
1649137500000|2022-04-05 05:45:00|6746|6719|6748.4|6721.4|6748.4|6721.4|6746|6719|0
1649137800000|2022-04-05 05:50:00|6746.7|6719.7|6744.2|6717.2|6746.7|6719.7|6744|6717|0
1649138100000|2022-04-05 05:55:00|6743.3|6716.3|6745.3|6718.3|6746.9|6719.9|6743.3|6716.3|0
1649203800000|2022-04-06 00:10:00|6722.6|6695.8|6729.3|6702.5|6729.3|6702.5|6718.3|6691.5|0
1649204100000|2022-04-06 00:15:00|6730|6703.2|6733.4|6706.6|6733.4|6706.6|6729.3|6702.5|0
1649204400000|2022-04-06 00:20:00|6736.3|6709.5|6745.2|6718.2|6745.2|6718.2|6736.3|6709.5|0
1649204700000|2022-04-06 00:25:00|6742.3|6715.3|6740.2|6713.2|6744.3|6717.3|6738.1|6711.3|0
1649205000000|2022-04-06 00:30:00|6743|6716|6736.5|6709.7|6743|6716|6732.7|6705.9|0
1649205300000|2022-04-06 00:35:00|6737.1|6710.3|6734.3|6707.5|6737.1|6710.3|6730.7|6703.9|0
1649205600000|2022-04-06 00:40:00|6735.2|6708.4|6737.8|6711|6737.8|6711|6732.1|6705.3|0
1649205900000|2022-04-06 00:45:00|6735.4|6708.6|6722.7|6695.9|6735.4|6708.6|6722.1|6695.3|0
1649206200000|2022-04-06 00:50:00|6722.8|6696|6721.1|6694.3|6723.7|6696.9|6718.1|6691.3|0
1649206500000|2022-04-06 00:55:00|6721.9|6695.1|6726.5|6699.7|6726.5|6699.7|6720.4|6693.6|0
1649206800000|2022-04-06 01:00:00|6727.5|6700.7|6725.3|6698.5|6729.5|6702.7|6724.8|6698|0
1649207100000|2022-04-06 01:05:00|6725.2|6698.4|6733.4|6706.6|6733.4|6706.6|6724|6697.2|0
1649207400000|2022-04-06 01:10:00|6734|6707.2|6739.8|6712.8|6739.8|6712.8|6734|6707.2|0
1649207700000|2022-04-06 01:15:00|6740.6|6713.6|6754.3|6727.3|6754.3|6727.3|6740.6|6713.6|0
1649208000000|2022-04-06 01:20:00|6754.2|6727.2|6754.6|6727.6|6757.1|6730.1|6754.2|6727.2|0
1649208300000|2022-04-06 01:25:00|6755.3|6728.3|6754.7|6727.7|6757.2|6730.2|6751.8|6724.8|0
1649208600000|2022-04-06 01:30:00|6754.6|6727.6|6760.5|6733.5|6762.5|6735.5|6754.6|6727.6|0
1649208900000|2022-04-06 01:35:00|6758.6|6731.6|6758.4|6731.4|6761.5|6734.5|6756.3|6729.3|0
1649209200000|2022-04-06 01:40:00|6759.7|6732.7|6755.5|6728.5|6759.7|6732.7|6750.4|6723.4|0
1649209500000|2022-04-06 01:45:00|6755.6|6728.6|6761.8|6734.8|6762.2|6735.2|6755.6|6728.6|0
1649209800000|2022-04-06 01:50:00|6761.1|6734.1|6761.8|6734.8|6763.4|6736.4|6761.1|6734.1|0
1649210100000|2022-04-06 01:55:00|6764.2|6737.2|6763.6|6736.6|6768.4|6741.4|6763.6|6736.6|0
1649210400000|2022-04-06 02:00:00|6764.4|6737.4|6761.4|6734.4|6766.9|6739.9|6761.1|6734.1|0
1649210700000|2022-04-06 02:05:00|6762.4|6735.4|6769.2|6742.2|6770.6|6743.6|6762.4|6735.4|0
1649211000000|2022-04-06 02:10:00|6769.7|6742.7|6759|6732|6769.7|6742.7|6758.8|6731.8|0
1649211300000|2022-04-06 02:15:00|6759.9|6732.9|6758.1|6731.1|6760.5|6733.5|6755|6728|0
1649211600000|2022-04-06 02:20:00|6757.7|6730.7|6757.5|6730.5|6759.2|6732.2|6756.1|6729.1|0
1649211900000|2022-04-06 02:25:00|6758|6731|6760.2|6733.2|6762.3|6735.3|6758|6731|0
1649212200000|2022-04-06 02:30:00|6760.3|6733.3|6766|6739|6766|6739|6760.3|6733.3|0
1649212500000|2022-04-06 02:35:00|6764.9|6737.9|6769|6742|6769|6742|6761.2|6734.2|0
1649212800000|2022-04-06 02:40:00|6768.9|6741.9|6760.3|6733.3|6768.9|6741.9|6760.3|6733.3|0
1649213100000|2022-04-06 02:45:00|6760|6733|6760.6|6733.6|6761|6734|6758|6731|0
1649213400000|2022-04-06 02:50:00|6761.6|6734.6|6765.2|6738.2|6765.2|6738.2|6761.6|6734.6|0
1649213700000|2022-04-06 02:55:00|6766.7|6739.7|6769.6|6742.6|6771.2|6744.2|6766.7|6739.7|0
1649214000000|2022-04-06 03:00:00|6770.7|6743.7|6765.9|6738.9|6770.7|6743.7|6765.9|6738.9|0
1649214300000|2022-04-06 03:05:00|6763.8|6736.8|6771.2|6744.2|6771.2|6744.2|6763.3|6736.3|0
1649214600000|2022-04-06 03:10:00|6771.4|6744.4|6772.4|6745.4|6772.6|6745.6|6770.6|6743.6|0
1649214900000|2022-04-06 03:15:00|6772.6|6745.6|6773.4|6746.4|6773.7|6746.7|6772.6|6745.6|0
1649215200000|2022-04-06 03:20:00|6772.5|6745.5|6768.9|6741.9|6773.1|6746.1|6768.5|6741.5|0
1649215500000|2022-04-06 03:25:00|6768.1|6741.1|6769.8|6742.8|6769.9|6742.9|6767.6|6740.6|0
1649215800000|2022-04-06 03:30:00|6769.9|6742.9|6768.9|6741.9|6771|6744|6765.8|6738.8|0
1649216100000|2022-04-06 03:35:00|6770.2|6743.2|6770.2|6743.2|6771.2|6744.2|6769.4|6742.4|0
1649216400000|2022-04-06 03:40:00|6770.8|6743.8|6765|6738|6771.3|6744.3|6764.5|6737.5|0
1649216700000|2022-04-06 03:45:00|6766.7|6739.7|6767.1|6740.1|6768.2|6741.2|6766.7|6739.7|0
1649217000000|2022-04-06 03:50:00|6766.3|6739.3|6768.1|6741.1|6768.1|6741.1|6766.1|6739.1|0
1649217300000|2022-04-06 03:55:00|6767.7|6740.7|6771.4|6744.4|6771.4|6744.4|6767.4|6740.4|0
1649217600000|2022-04-06 04:00:00|6771.6|6744.6|6771.1|6744.1|6773|6746|6770.9|6743.9|0
1649217900000|2022-04-06 04:05:00|6772.7|6745.7|6777.1|6750.1|6777.1|6750.1|6772.7|6745.7|0
1649218200000|2022-04-06 04:10:00|6777.6|6750.6|6781.3|6754.3|6783.3|6756.3|6777.6|6750.6|0
1649218500000|2022-04-06 04:15:00|6782.2|6755.2|6784.9|6757.9|6784.9|6757.9|6782.1|6755.1|0
1649218800000|2022-04-06 04:20:00|6784.2|6757.2|6783.7|6756.7|6786|6759|6783.3|6756.3|0
1649219100000|2022-04-06 04:25:00|6783.5|6756.5|6780.6|6753.6|6784.3|6757.3|6779.1|6752.1|0
1649219400000|2022-04-06 04:30:00|6780|6753|6775.9|6748.9|6780.5|6753.5|6775.8|6748.8|0
1649219700000|2022-04-06 04:35:00|6775.4|6748.4|6778.8|6751.8|6778.8|6751.8|6773.7|6746.7|0
1649220000000|2022-04-06 04:40:00|6779.2|6752.2|6783.3|6756.3|6783.3|6756.3|6779|6752|0
1649220300000|2022-04-06 04:45:00|6784.7|6757.7|6789.9|6762.7|6790.7|6763.5|6784.6|6757.6|0
1649220600000|2022-04-06 04:50:00|6789.7|6762.5|6789.3|6762.1|6790.1|6762.9|6787.1|6760.1|0
1649220900000|2022-04-06 04:55:00|6789.2|6762|6787.5|6760.5|6789.3|6762.1|6787.3|6760.3|0
1649221200000|2022-04-06 05:00:00|6787.2|6760.2|6791.7|6764.5|6791.7|6764.5|6787.2|6760.2|0
1649221500000|2022-04-06 05:05:00|6791.9|6764.7|6797.4|6770.2|6797.4|6770.2|6791.8|6764.6|0
1649221800000|2022-04-06 05:10:00|6798|6770.8|6798.2|6771|6798.2|6771|6795.8|6768.6|0
1649222100000|2022-04-06 05:15:00|6798.6|6771.4|6799.1|6771.9|6801.1|6773.9|6798.6|6771.4|0
1649222400000|2022-04-06 05:20:00|6798.3|6771.1|6804.2|6777|6804.2|6777|6798.3|6771.1|0
1649222700000|2022-04-06 05:25:00|6806.2|6779|6806.4|6779.2|6807|6779.8|6803.9|6776.7|0
1649223000000|2022-04-06 05:30:00|6805.9|6778.7|6802.8|6775.6|6805.9|6778.7|6801.1|6773.9|0
1649223300000|2022-04-06 05:35:00|6802.9|6775.7|6799.1|6771.9|6803.5|6776.3|6798.5|6771.3|0
1649223600000|2022-04-06 05:40:00|6798.9|6771.7|6794.3|6767.1|6799|6771.8|6794.3|6767.1|0
1649223900000|2022-04-06 05:45:00|6793.6|6766.4|6793.4|6766.2|6796.4|6769.2|6792.4|6765.2|0
1649224200000|2022-04-06 05:50:00|6793.1|6765.9|6795.1|6767.9|6796.8|6769.6|6793.1|6765.9|0
1649224500000|2022-04-06 05:55:00|6795.4|6768.2|6796|6768.8|6797.2|6770|6794.8|6767.6|0
1649290200000|2022-04-07 00:10:00|6754.3|6727.3|6733.4|6706.6|6754.3|6727.3|6733.4|6706.6|0
1649290500000|2022-04-07 00:15:00|6735.7|6708.9|6739.4|6712.4|6744.9|6717.9|6735.7|6708.9|0
1649290800000|2022-04-07 00:20:00|6738.1|6711.3|6734.5|6707.7|6741.2|6714.2|6733.8|6707|0
1649291100000|2022-04-07 00:25:00|6730.8|6704|6736.2|6709.4|6736.2|6709.4|6730.8|6704|0
1649291400000|2022-04-07 00:30:00|6736.9|6710.1|6743.5|6716.5|6744.3|6717.3|6736.9|6710.1|0
1649291700000|2022-04-07 00:35:00|6743.8|6716.8|6744|6717|6744.7|6717.7|6741.6|6714.6|0
1649292000000|2022-04-07 00:40:00|6744.3|6717.3|6745.8|6718.8|6747.3|6720.3|6744.3|6717.3|0
1649292300000|2022-04-07 00:45:00|6745.6|6718.6|6744.7|6717.7|6746.2|6719.2|6744.4|6717.4|0
1649292600000|2022-04-07 00:50:00|6741|6714|6752.4|6725.4|6752.4|6725.4|6741|6714|0
1649292900000|2022-04-07 00:55:00|6748.3|6721.3|6748.3|6721.3|6750.9|6723.9|6746.6|6719.6|0
1649293200000|2022-04-07 01:00:00|6748|6721|6747.7|6720.7|6748|6721|6741.9|6714.9|0
1649293500000|2022-04-07 01:05:00|6748|6721|6746.6|6719.6|6750.4|6723.4|6745.4|6718.4|0
1649293800000|2022-04-07 01:10:00|6749.9|6722.9|6747.1|6720.1|6749.9|6722.9|6745|6718|0
1649294100000|2022-04-07 01:15:00|6748.3|6721.3|6741.6|6714.6|6748.3|6721.3|6741.5|6714.5|0
1649294400000|2022-04-07 01:20:00|6740.5|6713.5|6742.3|6715.3|6742.7|6715.7|6739.2|6712.2|0
1649294700000|2022-04-07 01:25:00|6741.3|6714.3|6740.5|6713.5|6741.3|6714.3|6739|6712|0
1649295000000|2022-04-07 01:30:00|6741.2|6714.2|6746.8|6719.8|6746.8|6719.8|6740.8|6713.8|0
1649295300000|2022-04-07 01:35:00|6747.4|6720.4|6755.8|6728.8|6756.5|6729.5|6747.4|6720.4|0
1649295600000|2022-04-07 01:40:00|6754.9|6727.9|6759.4|6732.4|6759.4|6732.4|6754|6727|0
1649295900000|2022-04-07 01:45:00|6759.2|6732.2|6768.1|6741.1|6768.9|6741.9|6759.2|6732.2|0
1649296200000|2022-04-07 01:50:00|6766.2|6739.2|6764.5|6737.5|6767.7|6740.7|6761.5|6734.5|0
1649296500000|2022-04-07 01:55:00|6764.1|6737.1|6754.1|6727.1|6764.4|6737.4|6754.1|6727.1|0
1649296800000|2022-04-07 02:00:00|6753|6726|6745.1|6718.1|6753|6726|6745.1|6718.1|0
1649297100000|2022-04-07 02:05:00|6743.2|6716.2|6745.1|6718.1|6745.1|6718.1|6741.8|6714.8|0
1649297400000|2022-04-07 02:10:00|6745.2|6718.2|6742.7|6715.7|6745.6|6718.6|6741|6714|0
1649297700000|2022-04-07 02:15:00|6743.5|6716.5|6739|6712|6743.7|6716.7|6738.3|6711.5|0
1649298000000|2022-04-07 02:20:00|6737.3|6710.5|6733.9|6707.1|6737.3|6710.5|6733.9|6707.1|0
1649298300000|2022-04-07 02:25:00|6735.7|6708.9|6740.3|6713.3|6740.3|6713.3|6735.3|6708.5|0
1649298600000|2022-04-07 02:30:00|6742.4|6715.4|6745.4|6718.4|6747.9|6720.9|6742.4|6715.4|0
1649298900000|2022-04-07 02:35:00|6744|6717|6740.2|6713.2|6744.1|6717.1|6737.9|6711.1|0
1649299200000|2022-04-07 02:40:00|6741|6714|6740.3|6713.3|6742.2|6715.2|6738.9|6711.9|0
1649299500000|2022-04-07 02:45:00|6741.3|6714.3|6740.4|6713.4|6742.3|6715.3|6740.2|6713.2|0
1649299800000|2022-04-07 02:50:00|6743.3|6716.3|6745.1|6718.1|6748.1|6721.1|6743.3|6716.3|0
1649300100000|2022-04-07 02:55:00|6745.8|6718.8|6740.6|6713.6|6745.8|6718.8|6739.9|6712.9|0
1649300400000|2022-04-07 03:00:00|6741.2|6714.2|6738.9|6711.9|6741.2|6714.2|6738.8|6711.8|0
1649300700000|2022-04-07 03:05:00|6738.8|6711.8|6741.7|6714.7|6741.7|6714.7|6737.7|6710.9|0
1649301000000|2022-04-07 03:10:00|6742.7|6715.7|6744.2|6717.2|6745|6718|6741.7|6714.7|0
1649301300000|2022-04-07 03:15:00|6744.5|6717.5|6733.9|6707.1|6744.5|6717.5|6733.5|6706.7|0
1649301600000|2022-04-07 03:20:00|6734.7|6707.9|6738|6711.2|6739.2|6712.2|6734.7|6707.9|0
1649301900000|2022-04-07 03:25:00|6737.3|6710.5|6734.4|6707.6|6737.3|6710.5|6733.1|6706.3|0
1649302200000|2022-04-07 03:30:00|6734.6|6707.8|6732.6|6705.8|6735|6708.2|6732.3|6705.5|0
1649302500000|2022-04-07 03:35:00|6731|6704.2|6736.1|6709.3|6736.1|6709.3|6731|6704.2|0
1649302800000|2022-04-07 03:40:00|6735.6|6708.8|6738.5|6711.6|6738.5|6711.6|6735.1|6708.3|0
1649303100000|2022-04-07 03:45:00|6736.4|6709.6|6733.4|6706.6|6737.4|6710.6|6731.9|6705.1|0
1649303400000|2022-04-07 03:50:00|6734.9|6708.1|6733.4|6706.6|6735|6708.2|6733.4|6706.6|0
1649303700000|2022-04-07 03:55:00|6733.6|6706.8|6730.8|6704|6733.8|6707|6729.5|6702.7|0
1649304000000|2022-04-07 04:00:00|6731.5|6704.7|6735.3|6708.5|6735.3|6708.5|6731.1|6704.3|0
1649304300000|2022-04-07 04:05:00|6734.5|6707.7|6733|6706.2|6735.3|6708.5|6731.4|6704.6|0
1649304600000|2022-04-07 04:10:00|6733.5|6706.7|6730.1|6703.3|6733.5|6706.7|6729.6|6702.8|0
1649304900000|2022-04-07 04:15:00|6732.1|6705.3|6732.6|6705.8|6732.6|6705.8|6730.5|6703.7|0
1649305200000|2022-04-07 04:20:00|6733.2|6706.4|6736.6|6709.8|6736.8|6710|6733.2|6706.4|0
1649305500000|2022-04-07 04:25:00|6736.8|6710|6741.5|6714.5|6741.5|6714.5|6736.6|6709.8|0
1649305800000|2022-04-07 04:30:00|6743.6|6716.6|6747.4|6720.4|6747.6|6720.6|6743.6|6716.6|0
1649306100000|2022-04-07 04:35:00|6748.2|6721.2|6748|6721|6750.8|6723.8|6748|6721|0
1649306400000|2022-04-07 04:40:00|6749.3|6722.3|6753.5|6726.5|6753.5|6726.5|6748.7|6721.7|0
1649306700000|2022-04-07 04:45:00|6753.2|6726.2|6752.4|6725.4|6753.2|6726.2|6750.4|6723.4|0
1649307000000|2022-04-07 04:50:00|6752.2|6725.2|6751.4|6724.4|6752.2|6725.2|6749.6|6722.6|0
1649307300000|2022-04-07 04:55:00|6752.4|6725.4|6753.2|6726.2|6753.2|6726.2|6750|6723|0
1649307600000|2022-04-07 05:00:00|6751.4|6724.4|6749.4|6722.4|6753.2|6726.2|6749.4|6722.4|0
1649307900000|2022-04-07 05:05:00|6749.1|6722.1|6748.6|6721.6|6750.3|6723.3|6748.1|6721.1|0
1649308200000|2022-04-07 05:10:00|6748.8|6721.8|6750.1|6723.1|6750.1|6723.1|6747.9|6720.9|0
1649308500000|2022-04-07 05:15:00|6750.7|6723.7|6748.6|6721.6|6750.7|6723.7|6747.3|6720.3|0
1649308800000|2022-04-07 05:20:00|6748.9|6721.9|6748.6|6721.6|6749.7|6722.7|6748.4|6721.4|0
1649309100000|2022-04-07 05:25:00|6747.8|6720.8|6745.5|6718.5|6747.8|6720.8|6744.6|6717.6|0
1649309400000|2022-04-07 05:30:00|6745.4|6718.4|6748.5|6721.5|6749.5|6722.5|6745.4|6718.4|0
1649309700000|2022-04-07 05:35:00|6747.6|6720.6|6749.9|6722.9|6749.9|6722.9|6747.2|6720.2|0
1649310000000|2022-04-07 05:40:00|6751|6724|6751.7|6724.7|6753.7|6726.7|6751|6724|0
1649310300000|2022-04-07 05:45:00|6752.3|6725.3|6752.9|6725.9|6753.7|6726.7|6750.5|6723.5|0
1649310600000|2022-04-07 05:50:00|6753.5|6726.5|6755.9|6728.9|6756.2|6729.2|6753.1|6726.1|0
1649310900000|2022-04-07 05:55:00|6756.5|6729.5|6759.5|6732.5|6759.5|6732.5|6755.5|6728.5|0
1649376600000|2022-04-08 00:10:00|6767.9|6740.9|6752.4|6725.4|6767.9|6740.9|6751.3|6724.3|0
1649376900000|2022-04-08 00:15:00|6752.5|6725.5|6751.8|6724.8|6753.9|6726.9|6750.3|6723.3|0
1649377200000|2022-04-08 00:20:00|6747.8|6720.8|6744.8|6717.8|6753.8|6726.8|6744.8|6717.8|0
1649377500000|2022-04-08 00:25:00|6747.5|6720.5|6749.2|6722.2|6757.5|6730.5|6747.5|6720.5|0
1649377800000|2022-04-08 00:30:00|6749.5|6722.5|6742.5|6715.5|6749.5|6722.5|6741.4|6714.4|0
1649378100000|2022-04-08 00:35:00|6742|6715|6752.7|6725.7|6752.7|6725.7|6742|6715|0
1649378400000|2022-04-08 00:40:00|6752|6725|6755.7|6728.7|6755.7|6728.7|6747.3|6720.3|0
1649378700000|2022-04-08 00:45:00|6757|6730|6757.5|6730.5|6758.2|6731.2|6751.1|6724.1|0
1649379000000|2022-04-08 00:50:00|6757|6730|6754.2|6727.2|6759.8|6732.8|6754.2|6727.2|0
1649379300000|2022-04-08 00:55:00|6751.4|6724.4|6754.2|6727.2|6754.2|6727.2|6748.7|6721.7|0
1649379600000|2022-04-08 01:00:00|6754.3|6727.3|6759.1|6732.1|6759.1|6732.1|6754.3|6727.3|0
1649379900000|2022-04-08 01:05:00|6761.7|6734.7|6765|6738|6768.2|6741.2|6760.9|6733.9|0
1649380200000|2022-04-08 01:10:00|6766.3|6739.3|6767.7|6740.7|6768.5|6741.5|6763.5|6736.5|0
1649380500000|2022-04-08 01:15:00|6763.3|6736.3|6767.2|6740.2|6767.2|6740.2|6763.3|6736.3|0
1649380800000|2022-04-08 01:20:00|6765.4|6738.4|6764.9|6737.9|6768.2|6741.2|6763|6736|0
1649381100000|2022-04-08 01:25:00|6764.5|6737.5|6766.1|6739.1|6766.1|6739.1|6764.3|6737.3|0
1649381400000|2022-04-08 01:30:00|6767.9|6740.9|6770.2|6743.2|6772.2|6745.2|6767.9|6740.9|0
1649381700000|2022-04-08 01:35:00|6769.9|6742.9|6766.3|6739.3|6771|6744|6765.8|6738.8|0
1649382000000|2022-04-08 01:40:00|6768.5|6741.5|6775.4|6748.4|6775.4|6748.4|6767.6|6740.6|0
1649382300000|2022-04-08 01:45:00|6775.3|6748.3|6776.8|6749.8|6777|6750|6775.3|6748.3|0
1649382600000|2022-04-08 01:50:00|6777.3|6750.3|6776.3|6749.3|6779|6752|6776.3|6749.3|0
1649382900000|2022-04-08 01:55:00|6775.9|6748.9|6776.1|6749.1|6779.5|6752.5|6775.9|6748.9|0
1649383200000|2022-04-08 02:00:00|6775.1|6748.1|6779.7|6752.7|6779.7|6752.7|6774.3|6747.3|0
1649383500000|2022-04-08 02:05:00|6779.5|6752.5|6779.4|6752.4|6780.1|6753.1|6778.9|6751.9|0
1649383800000|2022-04-08 02:10:00|6779.5|6752.5|6784.9|6757.9|6786.3|6759.3|6779.5|6752.5|0
1649384100000|2022-04-08 02:15:00|6783.7|6756.7|6782.7|6755.7|6784.9|6757.9|6781.9|6754.9|0
1649384400000|2022-04-08 02:20:00|6783.4|6756.4|6785.3|6758.3|6785.3|6758.3|6783.3|6756.3|0
1649384700000|2022-04-08 02:25:00|6781|6754|6779.9|6752.9|6781.8|6754.8|6778.1|6751.1|0
1649385000000|2022-04-08 02:30:00|6780.6|6753.6|6784.6|6757.6|6785.4|6758.4|6780.6|6753.6|0
1649385300000|2022-04-08 02:35:00|6784.1|6757.1|6778.5|6751.5|6784.1|6757.1|6778.5|6751.5|0
1649385600000|2022-04-08 02:40:00|6778.1|6751.1|6780|6753|6780.6|6753.6|6778.1|6751.1|0
1649385900000|2022-04-08 02:45:00|6780.3|6753.3|6783.5|6756.5|6784.1|6757.1|6780.3|6753.3|0
1649386200000|2022-04-08 02:50:00|6781.3|6754.3|6782.2|6755.2|6783.2|6756.2|6781.3|6754.3|0
1649386500000|2022-04-08 02:55:00|6782.8|6755.8|6782.5|6755.5|6784.5|6757.5|6782.2|6755.2|0
1649386800000|2022-04-08 03:00:00|6782.8|6755.8|6775.1|6748.1|6782.8|6755.8|6773.6|6746.6|0
1649387100000|2022-04-08 03:05:00|6775.6|6748.6|6778.2|6751.2|6778.2|6751.2|6773.3|6746.3|0
1649387400000|2022-04-08 03:10:00|6779.1|6752.1|6781.3|6754.3|6781.8|6754.8|6778.4|6751.4|0
1649387700000|2022-04-08 03:15:00|6781.7|6754.7|6779|6752|6782.5|6755.5|6779|6752|0
1649388000000|2022-04-08 03:20:00|6780.1|6753.1|6779.7|6752.7|6780.2|6753.2|6778.9|6751.9|0
1649388300000|2022-04-08 03:25:00|6780.3|6753.3|6781.4|6754.4|6781.4|6754.4|6779|6752|0
1649388600000|2022-04-08 03:30:00|6781.5|6754.5|6778.5|6751.5|6781.5|6754.5|6776.3|6749.3|0
1649388900000|2022-04-08 03:35:00|6775.5|6748.5|6777.5|6750.5|6777.5|6750.5|6774.9|6747.9|0
1649389200000|2022-04-08 03:40:00|6776.7|6749.7|6778.5|6751.5|6778.5|6751.5|6775.9|6748.9|0
1649389500000|2022-04-08 03:45:00|6776.2|6749.2|6767.8|6740.8|6776.2|6749.2|6767.8|6740.8|0
1649389800000|2022-04-08 03:50:00|6766.9|6739.9|6769.4|6742.4|6769.6|6742.6|6766.6|6739.6|0
1649390100000|2022-04-08 03:55:00|6768.6|6741.6|6767.5|6740.5|6768.6|6741.6|6766.4|6739.4|0
1649390400000|2022-04-08 04:00:00|6765.9|6738.9|6765.8|6738.8|6767.8|6740.8|6765.8|6738.8|0
1649390700000|2022-04-08 04:05:00|6765.9|6738.9|6762.6|6735.6|6766.9|6739.9|6762.6|6735.6|0
1649391000000|2022-04-08 04:10:00|6761.2|6734.2|6759.2|6732.2|6762.3|6735.3|6759.2|6732.2|0
1649391300000|2022-04-08 04:15:00|6759.8|6732.8|6760|6733|6760.6|6733.6|6758.8|6731.8|0
1649391600000|2022-04-08 04:20:00|6760.8|6733.8|6768.2|6741.2|6768.2|6741.2|6760.8|6733.8|0
1649391900000|2022-04-08 04:25:00|6767|6740|6766.2|6739.2|6769.8|6742.8|6763.8|6736.8|0
1649392200000|2022-04-08 04:30:00|6765.1|6738.1|6765.1|6738.1|6766.2|6739.2|6764.4|6737.4|0
1649392500000|2022-04-08 04:35:00|6765.4|6738.4|6766|6739|6768.8|6741.8|6765.4|6738.4|0
1649392800000|2022-04-08 04:40:00|6766.4|6739.4|6763.7|6736.7|6767.7|6740.7|6763.7|6736.7|0
1649393100000|2022-04-08 04:45:00|6763.3|6736.3|6766.2|6739.2|6766.6|6739.6|6762.7|6735.7|0
1649393400000|2022-04-08 04:50:00|6766.3|6739.3|6766.6|6739.6|6768.1|6741.1|6765.8|6738.8|0
1649393700000|2022-04-08 04:55:00|6766.8|6739.8|6767.2|6740.2|6767.9|6740.9|6765.3|6738.3|0
1649394000000|2022-04-08 05:00:00|6767|6740|6770.7|6743.7|6771.8|6744.8|6767|6740|0
1649394300000|2022-04-08 05:05:00|6770.9|6743.9|6770.1|6743.1|6771.4|6744.4|6769.7|6742.7|0
1649394600000|2022-04-08 05:10:00|6772.2|6745.2|6775.3|6748.3|6775.3|6748.3|6771.8|6744.8|0
1649394900000|2022-04-08 05:15:00|6775.1|6748.1|6776.2|6749.2|6777.2|6750.2|6775.1|6748.1|0
1649395200000|2022-04-08 05:20:00|6776.6|6749.6|6780.1|6753.1|6781|6754|6776|6749|0
1649395500000|2022-04-08 05:25:00|6780.5|6753.5|6778.4|6751.4|6781|6754|6778.2|6751.2|0
1649395800000|2022-04-08 05:30:00|6780.2|6753.2|6775.9|6748.9|6780.6|6753.6|6775.8|6748.8|0
1649396100000|2022-04-08 05:35:00|6774.8|6747.8|6774|6747|6774.8|6747.8|6772.7|6745.7|0
1649396400000|2022-04-08 05:40:00|6773.6|6746.6|6774.9|6747.9|6776.2|6749.2|6773.3|6746.3|0
1649396700000|2022-04-08 05:45:00|6775.1|6748.1|6773.7|6746.7|6775.1|6748.1|6771.4|6744.4|0
1649397000000|2022-04-08 05:50:00|6774.4|6747.4|6775.1|6748.1|6776.3|6749.3|6774.4|6747.4|0
1649397300000|2022-04-08 05:55:00|6775.5|6748.5|6778.8|6751.8|6778.8|6751.8|6775.3|6748.3|0
1649031000000|2022-04-04 00:10:00|6759.1|6732.1|6752.9|6725.9|6759.1|6732.1|6748.4|6721.4|0
1649031300000|2022-04-04 00:15:00|6751.7|6724.7|6750.1|6723.1|6753|6726|6750.1|6723.1|0
1649031600000|2022-04-04 00:20:00|6747.6|6720.6|6749.6|6722.6|6750.4|6723.4|6743.6|6716.6|0
1649031900000|2022-04-04 00:25:00|6749.5|6722.5|6751.9|6724.9|6752|6725|6745.3|6718.3|0
1649032200000|2022-04-04 00:30:00|6752.7|6725.7|6748.6|6721.6|6752.7|6725.7|6743.4|6716.4|0
1649032500000|2022-04-04 00:35:00|6755.4|6728.4|6747.5|6720.5|6755.4|6728.4|6744.4|6717.4|0
1649032800000|2022-04-04 00:40:00|6749.2|6722.2|6750.7|6723.7|6750.7|6723.7|6746.8|6719.8|0
1649033100000|2022-04-04 00:45:00|6754.8|6727.8|6752.4|6725.4|6755.2|6728.2|6752.4|6725.4|0
1649033400000|2022-04-04 00:50:00|6753.2|6726.2|6751.6|6724.6|6754.6|6727.6|6751.6|6724.6|0
1649033700000|2022-04-04 00:55:00|6752.6|6725.6|6753.5|6726.5|6755.2|6728.2|6752.3|6725.3|0
1649034000000|2022-04-04 01:00:00|6754.7|6727.7|6752.6|6725.6|6755.5|6728.5|6752.6|6725.6|0
1649034300000|2022-04-04 01:05:00|6752|6725|6747.3|6720.3|6752|6725|6746.3|6719.3|0
1649034600000|2022-04-04 01:10:00|6747.4|6720.4|6744.4|6717.4|6747.4|6720.4|6743|6716|0
1649034900000|2022-04-04 01:15:00|6745.7|6718.7|6742|6715|6745.7|6718.7|6742|6715|0
1649035200000|2022-04-04 01:20:00|6743.6|6716.6|6743.4|6716.4|6745.5|6718.5|6740.4|6713.4|0
1649035500000|2022-04-04 01:25:00|6744|6717|6743.5|6716.5|6744|6717|6742.4|6715.4|0
1649035800000|2022-04-04 01:30:00|6743.4|6716.4|6746|6719|6746|6719|6742.4|6715.4|0
1649036100000|2022-04-04 01:35:00|6746.2|6719.2|6738.6|6711.6|6746.4|6719.4|6738.6|6711.6|0
1649036400000|2022-04-04 01:40:00|6737.3|6710.5|6745.1|6718.1|6745.1|6718.1|6736.8|6710|0
1649036700000|2022-04-04 01:45:00|6745|6718|6741.1|6714.1|6745|6718|6739.8|6712.8|0
1649037000000|2022-04-04 01:50:00|6740.9|6713.9|6744.4|6717.4|6745|6718|6740.9|6713.9|0
1649037300000|2022-04-04 01:55:00|6744.7|6717.7|6744.1|6717.1|6744.7|6717.7|6740.4|6713.4|0
1649037600000|2022-04-04 02:00:00|6746.6|6719.6|6753.3|6726.3|6753.3|6726.3|6746.4|6719.4|0
1649037900000|2022-04-04 02:05:00|6753.7|6726.7|6755|6728|6755|6728|6751.1|6724.1|0
1649038200000|2022-04-04 02:10:00|6755.1|6728.1|6755.8|6728.8|6756.9|6729.9|6754.6|6727.6|0
1649038500000|2022-04-04 02:15:00|6752.5|6725.5|6750.1|6723.1|6752.5|6725.5|6748.1|6721.1|0
1649038800000|2022-04-04 02:20:00|6749.3|6722.3|6744.9|6717.9|6749.3|6722.3|6744.9|6717.9|0
1649039100000|2022-04-04 02:25:00|6745|6718|6745.3|6718.3|6745.4|6718.4|6744|6717|0
1649039400000|2022-04-04 02:30:00|6744.7|6717.7|6743.5|6716.5|6745|6718|6743.2|6716.2|0
1649039700000|2022-04-04 02:35:00|6742|6715|6736.7|6709.9|6742|6715|6736.7|6709.9|0
1649040000000|2022-04-04 02:40:00|6739.3|6712.3|6735.1|6708.3|6739.3|6712.3|6735.1|6708.3|0
1649040300000|2022-04-04 02:45:00|6733.5|6706.7|6736.3|6709.5|6736.9|6710.1|6733.5|6706.7|0
1649040600000|2022-04-04 02:50:00|6735.9|6709.1|6734.5|6707.7|6737|6710.2|6734.5|6707.7|0
1649040900000|2022-04-04 02:55:00|6734.3|6707.5|6735.3|6708.5|6737.1|6710.3|6734.1|6707.3|0
1649041200000|2022-04-04 03:00:00|6735.5|6708.7|6733.9|6707.1|6735.5|6708.7|6733.9|6707.1|0
1649041500000|2022-04-04 03:05:00|6733.8|6707|6730.6|6703.8|6733.8|6707|6730.6|6703.8|0
1649041800000|2022-04-04 03:10:00|6731.1|6704.3|6733|6706.2|6733|6706.2|6731.1|6704.3|0
1649042100000|2022-04-04 03:15:00|6734.6|6707.8|6737|6710.2|6737.7|6710.9|6734.6|6707.8|0
1649042400000|2022-04-04 03:20:00|6737.1|6710.3|6738.1|6711.3|6739.9|6712.9|6736.9|6710.1|0
1649042700000|2022-04-04 03:25:00|6738.3|6711.5|6740.1|6713.1|6742.2|6715.2|6738.1|6711.3|0
1649043000000|2022-04-04 03:30:00|6740.7|6713.7|6737|6710.2|6740.7|6713.7|6737|6710.2|0
1649043300000|2022-04-04 03:35:00|6736.5|6709.7|6737.8|6711|6740.2|6713.2|6735.1|6708.3|0
1649043600000|2022-04-04 03:40:00|6737.3|6710.5|6736.9|6710.1|6737.3|6710.5|6735.4|6708.6|0
1649043900000|2022-04-04 03:45:00|6737.6|6710.8|6739.7|6712.7|6739.7|6712.7|6735.6|6708.8|0
1649044200000|2022-04-04 03:50:00|6738.5|6711.6|6737.2|6710.4|6738.5|6711.6|6735.6|6708.8|0
1649044500000|2022-04-04 03:55:00|6736.7|6709.9|6741.1|6714.1|6741.1|6714.1|6736.7|6709.9|0
1649044800000|2022-04-04 04:00:00|6740.3|6713.3|6744.3|6717.3|6744.3|6717.3|6740.3|6713.3|0
1649045100000|2022-04-04 04:05:00|6744|6717|6742.2|6715.2|6744|6717|6741.3|6714.3|0
1649045400000|2022-04-04 04:10:00|6741.5|6714.5|6739.8|6712.8|6741.9|6714.9|6739.8|6712.8|0
1649045700000|2022-04-04 04:15:00|6738.9|6711.9|6737.9|6711.1|6740.1|6713.1|6737.9|6711.1|0
1649046000000|2022-04-04 04:20:00|6736.1|6709.3|6736.1|6709.3|6737|6710.2|6734.8|6708|0
1649046300000|2022-04-04 04:25:00|6736.8|6710|6734.7|6707.9|6736.8|6710|6734.2|6707.4|0
1649046600000|2022-04-04 04:30:00|6735|6708.2|6736.5|6709.7|6736.8|6710|6735|6708.2|0
1649046900000|2022-04-04 04:35:00|6736.4|6709.6|6737.1|6710.3|6738.3|6711.5|6735.2|6708.4|0
1649047200000|2022-04-04 04:40:00|6736.6|6709.8|6736.9|6710.1|6737.1|6710.3|6736.2|6709.4|0
1649047500000|2022-04-04 04:45:00|6736.4|6709.6|6735.5|6708.7|6736.6|6709.8|6735.4|6708.6|0
1649047800000|2022-04-04 04:50:00|6736.5|6709.7|6739.4|6712.4|6739.4|6712.4|6736.5|6709.7|0
1649048100000|2022-04-04 04:55:00|6739.3|6712.3|6742.4|6715.4|6742.6|6715.6|6739.3|6712.3|0
1649048400000|2022-04-04 05:00:00|6742.7|6715.7|6742.6|6715.6|6743.5|6716.5|6741.4|6714.4|0
1649048700000|2022-04-04 05:05:00|6741.9|6714.9|6746.1|6719.1|6746.1|6719.1|6741.9|6714.9|0
1649049000000|2022-04-04 05:10:00|6746.3|6719.3|6746.1|6719.1|6748.3|6721.3|6746.1|6719.1|0
1649049300000|2022-04-04 05:15:00|6746.5|6719.5|6745.6|6718.6|6747.8|6720.8|6745.6|6718.6|0
1649049600000|2022-04-04 05:20:00|6744.6|6717.6|6745.4|6718.4|6746.5|6719.5|6744.1|6717.1|0
1649049900000|2022-04-04 05:25:00|6745.8|6718.8|6744.1|6717.1|6745.9|6718.9|6742.2|6715.2|0
1649050200000|2022-04-04 05:30:00|6744.6|6717.6|6745.2|6718.2|6746.2|6719.2|6744.3|6717.3|0
1649050500000|2022-04-04 05:35:00|6745|6718|6745.2|6718.2|6745.5|6718.5|6744|6717|0
1649050800000|2022-04-04 05:40:00|6744.6|6717.6|6742.8|6715.8|6744.7|6717.7|6742.1|6715.1|0
1649051100000|2022-04-04 05:45:00|6743.5|6716.5|6741|6714|6744.3|6717.3|6741|6714|0
1649051400000|2022-04-04 05:50:00|6741.2|6714.2|6740|6713|6741.2|6714.2|6739|6712|0
1649051700000|2022-04-04 05:55:00|6739.5|6712.5|6739|6712|6739.9|6712.9|6736.9|6710.1|0
1649117400000|2022-04-05 00:10:00|6748.8|6721.8|6738|6711.2|6748.8|6721.8|6738|6711.2|0
1649117700000|2022-04-05 00:15:00|6738.6|6711.6|6744.1|6717.1|6744.1|6717.1|6737.6|6710.8|0
1649118000000|2022-04-05 00:20:00|6748|6721|6746.8|6719.8|6749.5|6722.5|6745.7|6718.7|0
1649118300000|2022-04-05 00:25:00|6747.2|6720.2|6755.4|6728.4|6755.4|6728.4|6744.6|6717.6|0
1649118600000|2022-04-05 00:30:00|6755.7|6728.7|6753.4|6726.4|6755.7|6728.7|6750|6723|0
1649118900000|2022-04-05 00:35:00|6751.7|6724.7|6748.9|6721.9|6752.6|6725.6|6748.9|6721.9|0
1649119200000|2022-04-05 00:40:00|6748.6|6721.6|6751.1|6724.1|6751.5|6724.5|6747.1|6720.1|0
1649119500000|2022-04-05 00:45:00|6752.7|6725.7|6750.1|6723.1|6754.1|6727.1|6749.5|6722.5|0
1649119800000|2022-04-05 00:50:00|6751.9|6724.9|6746.4|6719.4|6753.7|6726.7|6746.4|6719.4|0
1649120100000|2022-04-05 00:55:00|6749.3|6722.3|6745.1|6718.1|6749.8|6722.8|6745.1|6718.1|0
1649120400000|2022-04-05 01:00:00|6746.7|6719.7|6748|6721|6749.2|6722.2|6743.6|6716.6|0
1649120700000|2022-04-05 01:05:00|6746.6|6719.6|6743.4|6716.4|6746.6|6719.6|6742.8|6715.8|0
1649121000000|2022-04-05 01:10:00|6744.3|6717.3|6750.4|6723.4|6750.4|6723.4|6744.3|6717.3|0
1649121300000|2022-04-05 01:15:00|6751.1|6724.1|6756.1|6729.1|6756.1|6729.1|6751.1|6724.1|0
1649121600000|2022-04-05 01:20:00|6755.9|6728.9|6754.6|6727.6|6762.5|6735.5|6754.6|6727.6|0
1649121900000|2022-04-05 01:25:00|6753.4|6726.4|6756.5|6729.5|6756.5|6729.5|6749.9|6722.9|0
1649122200000|2022-04-05 01:30:00|6758|6731|6764|6737|6764|6737|6758|6731|0
1649122500000|2022-04-05 01:35:00|6764.9|6737.9|6769.8|6742.8|6770.9|6743.9|6764.9|6737.9|0
1649122800000|2022-04-05 01:40:00|6769.5|6742.5|6768.2|6741.2|6771.4|6744.4|6767.9|6740.9|0
1649123100000|2022-04-05 01:45:00|6768.9|6741.9|6768|6741|6769.8|6742.8|6767.3|6740.3|0
1649123400000|2022-04-05 01:50:00|6769.2|6742.2|6774.3|6747.3|6774.8|6747.8|6769.2|6742.2|0
1649123700000|2022-04-05 01:55:00|6774.7|6747.7|6774.8|6747.8|6779.6|6752.6|6774.7|6747.7|0
1649124000000|2022-04-05 02:00:00|6775.4|6748.4|6776.7|6749.7|6777.7|6750.7|6775.4|6748.4|0
1649124300000|2022-04-05 02:05:00|6775.5|6748.5|6779|6752|6779|6752|6775.5|6748.5|0
1649124600000|2022-04-05 02:10:00|6777.8|6750.8|6777|6750|6778.1|6751.1|6776.7|6749.7|0
1649124900000|2022-04-05 02:15:00|6776|6749|6776.4|6749.4|6777.3|6750.3|6775.4|6748.4|0
1649125200000|2022-04-05 02:20:00|6777.1|6750.1|6783.2|6756.2|6783.2|6756.2|6775.7|6748.7|0
1649125500000|2022-04-05 02:25:00|6782.7|6755.7|6785.8|6758.8|6786.2|6759.2|6782.6|6755.6|0
1649125800000|2022-04-05 02:30:00|6785.7|6758.7|6787.8|6760.8|6787.8|6760.8|6784.2|6757.2|0
1649126100000|2022-04-05 02:35:00|6788.6|6761.5|6788.4|6761.4|6789.4|6762.2|6788|6761|0
1649126400000|2022-04-05 02:40:00|6788.1|6761.1|6786|6759|6788.1|6761.1|6786|6759|0
1649126700000|2022-04-05 02:45:00|6785.8|6758.8|6790|6762.8|6792.3|6765.1|6785.8|6758.8|0
1649127000000|2022-04-05 02:50:00|6790.1|6762.9|6786.1|6759.1|6790.1|6762.9|6786.1|6759.1|0
1649127300000|2022-04-05 02:55:00|6785.6|6758.6|6784.9|6757.9|6785.6|6758.6|6782|6755|0
1649127600000|2022-04-05 03:00:00|6785.9|6758.9|6788.4|6761.4|6788.8|6761.6|6785.9|6758.9|0
1649127900000|2022-04-05 03:05:00|6787.9|6760.9|6786.8|6759.8|6787.9|6760.9|6785.9|6758.9|0
1649128200000|2022-04-05 03:10:00|6785.9|6758.9|6790.7|6763.5|6791.2|6764|6785.9|6758.9|0
1649128500000|2022-04-05 03:15:00|6791.5|6764.3|6786.6|6759.6|6791.5|6764.3|6785.5|6758.5|0
1649128800000|2022-04-05 03:20:00|6784.4|6757.4|6779.8|6752.8|6784.7|6757.7|6779|6752|0
1649129100000|2022-04-05 03:25:00|6779.9|6752.9|6777.3|6750.3|6782.5|6755.5|6777.3|6750.3|0
1649129400000|2022-04-05 03:30:00|6778.4|6751.4|6774.6|6747.6|6778.5|6751.5|6773.5|6746.5|0
1649129700000|2022-04-05 03:35:00|6775.7|6748.7|6776|6749|6776|6749|6773.3|6746.3|0
1649130000000|2022-04-05 03:40:00|6776.1|6749.1|6777.3|6750.3|6778.8|6751.8|6775.6|6748.6|0
1649130300000|2022-04-05 03:45:00|6776.8|6749.8|6775.7|6748.7|6776.8|6749.8|6774.5|6747.5|0
1649130600000|2022-04-05 03:50:00|6775.2|6748.2|6777.8|6750.8|6778.2|6751.2|6774.2|6747.2|0
1649130900000|2022-04-05 03:55:00|6778|6751|6774.7|6747.7|6779.1|6752.1|6774.7|6747.7|0
1649131200000|2022-04-05 04:00:00|6774.1|6747.1|6771.2|6744.2|6774.1|6747.1|6770.2|6743.2|0
1649131500000|2022-04-05 04:05:00|6770.5|6743.5|6771.4|6744.4|6773.7|6746.7|6770.2|6743.2|0
1649131800000|2022-04-05 04:10:00|6772.1|6745.1|6770.3|6743.3|6773.5|6746.5|6770.3|6743.3|0
1649132100000|2022-04-05 04:15:00|6770.7|6743.7|6772.7|6745.7|6772.7|6745.7|6770.7|6743.7|0
1649132400000|2022-04-05 04:20:00|6773.2|6746.2|6770.8|6743.8|6773.2|6746.2|6770.8|6743.8|0
1649132700000|2022-04-05 04:25:00|6770.5|6743.5|6774.8|6747.8|6774.8|6747.8|6770.5|6743.5|0
1649133000000|2022-04-05 04:30:00|6775.6|6748.6|6754.9|6727.9|6775.6|6748.6|6754.9|6727.9|0
1649133300000|2022-04-05 04:35:00|6755.1|6728.1|6754.4|6727.4|6755.1|6728.1|6749|6722|0
1649133600000|2022-04-05 04:40:00|6753.5|6726.5|6745.3|6718.3|6753.5|6726.5|6745.3|6718.3|0
1649133900000|2022-04-05 04:45:00|6743.9|6716.9|6744.2|6717.2|6746.3|6719.3|6743.9|6716.9|0
1649134200000|2022-04-05 04:50:00|6744.5|6717.5|6743|6716|6746.6|6719.6|6743|6716|0
1649134500000|2022-04-05 04:55:00|6742.5|6715.5|6740.3|6713.3|6746|6719|6740.3|6713.3|0
1649134800000|2022-04-05 05:00:00|6738.8|6711.8|6746.8|6719.8|6746.8|6719.8|6738.8|6711.8|0
1649135100000|2022-04-05 05:05:00|6746.3|6719.3|6744.3|6717.3|6746.3|6719.3|6744|6717|0
1649135400000|2022-04-05 05:10:00|6747.6|6720.6|6747.7|6720.7|6748.7|6721.7|6746.6|6719.6|0
1649135700000|2022-04-05 05:15:00|6748.5|6721.5|6748.9|6721.9|6753.5|6726.5|6748.5|6721.5|0
1649136000000|2022-04-05 05:20:00|6749.4|6722.4|6749|6722|6751.5|6724.5|6749|6722|0
1649136300000|2022-04-05 05:25:00|6746.9|6719.9|6750.3|6723.3|6751.5|6724.5|6746.9|6719.9|0
1649136600000|2022-04-05 05:30:00|6750.7|6723.7|6752.5|6725.5|6752.7|6725.7|6748.6|6721.6|0
1649136900000|2022-04-05 05:35:00|6749|6722|6745.4|6718.4|6749.5|6722.5|6744.6|6717.6|0
1649137200000|2022-04-05 05:40:00|6743.7|6716.7|6745.8|6718.8|6747.3|6720.3|6742.4|6715.4|0
1649137500000|2022-04-05 05:45:00|6746|6719|6748.4|6721.4|6748.4|6721.4|6746|6719|0
1649137800000|2022-04-05 05:50:00|6746.7|6719.7|6744.2|6717.2|6746.7|6719.7|6744|6717|0
1649138100000|2022-04-05 05:55:00|6743.3|6716.3|6745.3|6718.3|6746.9|6719.9|6743.3|6716.3|0
1649203800000|2022-04-06 00:10:00|6722.6|6695.8|6729.3|6702.5|6729.3|6702.5|6718.3|6691.5|0
1649204100000|2022-04-06 00:15:00|6730|6703.2|6733.4|6706.6|6733.4|6706.6|6729.3|6702.5|0
1649204400000|2022-04-06 00:20:00|6736.3|6709.5|6745.2|6718.2|6745.2|6718.2|6736.3|6709.5|0
1649204700000|2022-04-06 00:25:00|6742.3|6715.3|6740.2|6713.2|6744.3|6717.3|6738.1|6711.3|0
1649205000000|2022-04-06 00:30:00|6743|6716|6736.5|6709.7|6743|6716|6732.7|6705.9|0
1649205300000|2022-04-06 00:35:00|6737.1|6710.3|6734.3|6707.5|6737.1|6710.3|6730.7|6703.9|0
1649205600000|2022-04-06 00:40:00|6735.2|6708.4|6737.8|6711|6737.8|6711|6732.1|6705.3|0
1649205900000|2022-04-06 00:45:00|6735.4|6708.6|6722.7|6695.9|6735.4|6708.6|6722.1|6695.3|0
1649206200000|2022-04-06 00:50:00|6722.8|6696|6721.1|6694.3|6723.7|6696.9|6718.1|6691.3|0
1649206500000|2022-04-06 00:55:00|6721.9|6695.1|6726.5|6699.7|6726.5|6699.7|6720.4|6693.6|0
1649206800000|2022-04-06 01:00:00|6727.5|6700.7|6725.3|6698.5|6729.5|6702.7|6724.8|6698|0
1649207100000|2022-04-06 01:05:00|6725.2|6698.4|6733.4|6706.6|6733.4|6706.6|6724|6697.2|0
1649207400000|2022-04-06 01:10:00|6734|6707.2|6739.8|6712.8|6739.8|6712.8|6734|6707.2|0
1649207700000|2022-04-06 01:15:00|6740.6|6713.6|6754.3|6727.3|6754.3|6727.3|6740.6|6713.6|0
1649208000000|2022-04-06 01:20:00|6754.2|6727.2|6754.6|6727.6|6757.1|6730.1|6754.2|6727.2|0
1649208300000|2022-04-06 01:25:00|6755.3|6728.3|6754.7|6727.7|6757.2|6730.2|6751.8|6724.8|0
1649208600000|2022-04-06 01:30:00|6754.6|6727.6|6760.5|6733.5|6762.5|6735.5|6754.6|6727.6|0
1649208900000|2022-04-06 01:35:00|6758.6|6731.6|6758.4|6731.4|6761.5|6734.5|6756.3|6729.3|0
1649209200000|2022-04-06 01:40:00|6759.7|6732.7|6755.5|6728.5|6759.7|6732.7|6750.4|6723.4|0
1649209500000|2022-04-06 01:45:00|6755.6|6728.6|6761.8|6734.8|6762.2|6735.2|6755.6|6728.6|0
1649209800000|2022-04-06 01:50:00|6761.1|6734.1|6761.8|6734.8|6763.4|6736.4|6761.1|6734.1|0
1649210100000|2022-04-06 01:55:00|6764.2|6737.2|6763.6|6736.6|6768.4|6741.4|6763.6|6736.6|0
1649210400000|2022-04-06 02:00:00|6764.4|6737.4|6761.4|6734.4|6766.9|6739.9|6761.1|6734.1|0
1649210700000|2022-04-06 02:05:00|6762.4|6735.4|6769.2|6742.2|6770.6|6743.6|6762.4|6735.4|0
1649211000000|2022-04-06 02:10:00|6769.7|6742.7|6759|6732|6769.7|6742.7|6758.8|6731.8|0
1649211300000|2022-04-06 02:15:00|6759.9|6732.9|6758.1|6731.1|6760.5|6733.5|6755|6728|0
1649211600000|2022-04-06 02:20:00|6757.7|6730.7|6757.5|6730.5|6759.2|6732.2|6756.1|6729.1|0
1649211900000|2022-04-06 02:25:00|6758|6731|6760.2|6733.2|6762.3|6735.3|6758|6731|0
1649212200000|2022-04-06 02:30:00|6760.3|6733.3|6766|6739|6766|6739|6760.3|6733.3|0
1649212500000|2022-04-06 02:35:00|6764.9|6737.9|6769|6742|6769|6742|6761.2|6734.2|0
1649212800000|2022-04-06 02:40:00|6768.9|6741.9|6760.3|6733.3|6768.9|6741.9|6760.3|6733.3|0
1649213100000|2022-04-06 02:45:00|6760|6733|6760.6|6733.6|6761|6734|6758|6731|0
1649213400000|2022-04-06 02:50:00|6761.6|6734.6|6765.2|6738.2|6765.2|6738.2|6761.6|6734.6|0
1649213700000|2022-04-06 02:55:00|6766.7|6739.7|6769.6|6742.6|6771.2|6744.2|6766.7|6739.7|0
1649214000000|2022-04-06 03:00:00|6770.7|6743.7|6765.9|6738.9|6770.7|6743.7|6765.9|6738.9|0
1649214300000|2022-04-06 03:05:00|6763.8|6736.8|6771.2|6744.2|6771.2|6744.2|6763.3|6736.3|0
1649214600000|2022-04-06 03:10:00|6771.4|6744.4|6772.4|6745.4|6772.6|6745.6|6770.6|6743.6|0
1649214900000|2022-04-06 03:15:00|6772.6|6745.6|6773.4|6746.4|6773.7|6746.7|6772.6|6745.6|0
1649215200000|2022-04-06 03:20:00|6772.5|6745.5|6768.9|6741.9|6773.1|6746.1|6768.5|6741.5|0
1649215500000|2022-04-06 03:25:00|6768.1|6741.1|6769.8|6742.8|6769.9|6742.9|6767.6|6740.6|0
1649215800000|2022-04-06 03:30:00|6769.9|6742.9|6768.9|6741.9|6771|6744|6765.8|6738.8|0
1649216100000|2022-04-06 03:35:00|6770.2|6743.2|6770.2|6743.2|6771.2|6744.2|6769.4|6742.4|0
1649216400000|2022-04-06 03:40:00|6770.8|6743.8|6765|6738|6771.3|6744.3|6764.5|6737.5|0
1649216700000|2022-04-06 03:45:00|6766.7|6739.7|6767.1|6740.1|6768.2|6741.2|6766.7|6739.7|0
1649217000000|2022-04-06 03:50:00|6766.3|6739.3|6768.1|6741.1|6768.1|6741.1|6766.1|6739.1|0
1649217300000|2022-04-06 03:55:00|6767.7|6740.7|6771.4|6744.4|6771.4|6744.4|6767.4|6740.4|0
1649217600000|2022-04-06 04:00:00|6771.6|6744.6|6771.1|6744.1|6773|6746|6770.9|6743.9|0
1649217900000|2022-04-06 04:05:00|6772.7|6745.7|6777.1|6750.1|6777.1|6750.1|6772.7|6745.7|0
1649218200000|2022-04-06 04:10:00|6777.6|6750.6|6781.3|6754.3|6783.3|6756.3|6777.6|6750.6|0
1649218500000|2022-04-06 04:15:00|6782.2|6755.2|6784.9|6757.9|6784.9|6757.9|6782.1|6755.1|0
1649218800000|2022-04-06 04:20:00|6784.2|6757.2|6783.7|6756.7|6786|6759|6783.3|6756.3|0
1649219100000|2022-04-06 04:25:00|6783.5|6756.5|6780.6|6753.6|6784.3|6757.3|6779.1|6752.1|0
1649219400000|2022-04-06 04:30:00|6780|6753|6775.9|6748.9|6780.5|6753.5|6775.8|6748.8|0
1649219700000|2022-04-06 04:35:00|6775.4|6748.4|6778.8|6751.8|6778.8|6751.8|6773.7|6746.7|0
1649220000000|2022-04-06 04:40:00|6779.2|6752.2|6783.3|6756.3|6783.3|6756.3|6779|6752|0
1649220300000|2022-04-06 04:45:00|6784.7|6757.7|6789.9|6762.7|6790.7|6763.5|6784.6|6757.6|0
1649220600000|2022-04-06 04:50:00|6789.7|6762.5|6789.3|6762.1|6790.1|6762.9|6787.1|6760.1|0
1649220900000|2022-04-06 04:55:00|6789.2|6762|6787.5|6760.5|6789.3|6762.1|6787.3|6760.3|0
1649221200000|2022-04-06 05:00:00|6787.2|6760.2|6791.7|6764.5|6791.7|6764.5|6787.2|6760.2|0
1649221500000|2022-04-06 05:05:00|6791.9|6764.7|6797.4|6770.2|6797.4|6770.2|6791.8|6764.6|0
1649221800000|2022-04-06 05:10:00|6798|6770.8|6798.2|6771|6798.2|6771|6795.8|6768.6|0
1649222100000|2022-04-06 05:15:00|6798.6|6771.4|6799.1|6771.9|6801.1|6773.9|6798.6|6771.4|0
1649222400000|2022-04-06 05:20:00|6798.3|6771.1|6804.2|6777|6804.2|6777|6798.3|6771.1|0
1649222700000|2022-04-06 05:25:00|6806.2|6779|6806.4|6779.2|6807|6779.8|6803.9|6776.7|0
1649223000000|2022-04-06 05:30:00|6805.9|6778.7|6802.8|6775.6|6805.9|6778.7|6801.1|6773.9|0
1649223300000|2022-04-06 05:35:00|6802.9|6775.7|6799.1|6771.9|6803.5|6776.3|6798.5|6771.3|0
1649223600000|2022-04-06 05:40:00|6798.9|6771.7|6794.3|6767.1|6799|6771.8|6794.3|6767.1|0
1649223900000|2022-04-06 05:45:00|6793.6|6766.4|6793.4|6766.2|6796.4|6769.2|6792.4|6765.2|0
1649224200000|2022-04-06 05:50:00|6793.1|6765.9|6795.1|6767.9|6796.8|6769.6|6793.1|6765.9|0
1649224500000|2022-04-06 05:55:00|6795.4|6768.2|6796|6768.8|6797.2|6770|6794.8|6767.6|0
1649290200000|2022-04-07 00:10:00|6754.3|6727.3|6733.4|6706.6|6754.3|6727.3|6733.4|6706.6|0
1649290500000|2022-04-07 00:15:00|6735.7|6708.9|6739.4|6712.4|6744.9|6717.9|6735.7|6708.9|0
1649290800000|2022-04-07 00:20:00|6738.1|6711.3|6734.5|6707.7|6741.2|6714.2|6733.8|6707|0
1649291100000|2022-04-07 00:25:00|6730.8|6704|6736.2|6709.4|6736.2|6709.4|6730.8|6704|0
1649291400000|2022-04-07 00:30:00|6736.9|6710.1|6743.5|6716.5|6744.3|6717.3|6736.9|6710.1|0
1649291700000|2022-04-07 00:35:00|6743.8|6716.8|6744|6717|6744.7|6717.7|6741.6|6714.6|0
1649292000000|2022-04-07 00:40:00|6744.3|6717.3|6745.8|6718.8|6747.3|6720.3|6744.3|6717.3|0
1649292300000|2022-04-07 00:45:00|6745.6|6718.6|6744.7|6717.7|6746.2|6719.2|6744.4|6717.4|0
1649292600000|2022-04-07 00:50:00|6741|6714|6752.4|6725.4|6752.4|6725.4|6741|6714|0
1649292900000|2022-04-07 00:55:00|6748.3|6721.3|6748.3|6721.3|6750.9|6723.9|6746.6|6719.6|0
1649293200000|2022-04-07 01:00:00|6748|6721|6747.7|6720.7|6748|6721|6741.9|6714.9|0
1649293500000|2022-04-07 01:05:00|6748|6721|6746.6|6719.6|6750.4|6723.4|6745.4|6718.4|0
1649293800000|2022-04-07 01:10:00|6749.9|6722.9|6747.1|6720.1|6749.9|6722.9|6745|6718|0
1649294100000|2022-04-07 01:15:00|6748.3|6721.3|6741.6|6714.6|6748.3|6721.3|6741.5|6714.5|0
1649294400000|2022-04-07 01:20:00|6740.5|6713.5|6742.3|6715.3|6742.7|6715.7|6739.2|6712.2|0
1649294700000|2022-04-07 01:25:00|6741.3|6714.3|6740.5|6713.5|6741.3|6714.3|6739|6712|0
1649295000000|2022-04-07 01:30:00|6741.2|6714.2|6746.8|6719.8|6746.8|6719.8|6740.8|6713.8|0
1649295300000|2022-04-07 01:35:00|6747.4|6720.4|6755.8|6728.8|6756.5|6729.5|6747.4|6720.4|0
1649295600000|2022-04-07 01:40:00|6754.9|6727.9|6759.4|6732.4|6759.4|6732.4|6754|6727|0
1649295900000|2022-04-07 01:45:00|6759.2|6732.2|6768.1|6741.1|6768.9|6741.9|6759.2|6732.2|0
1649296200000|2022-04-07 01:50:00|6766.2|6739.2|6764.5|6737.5|6767.7|6740.7|6761.5|6734.5|0
1649296500000|2022-04-07 01:55:00|6764.1|6737.1|6754.1|6727.1|6764.4|6737.4|6754.1|6727.1|0
1649296800000|2022-04-07 02:00:00|6753|6726|6745.1|6718.1|6753|6726|6745.1|6718.1|0
1649297100000|2022-04-07 02:05:00|6743.2|6716.2|6745.1|6718.1|6745.1|6718.1|6741.8|6714.8|0
1649297400000|2022-04-07 02:10:00|6745.2|6718.2|6742.7|6715.7|6745.6|6718.6|6741|6714|0
1649297700000|2022-04-07 02:15:00|6743.5|6716.5|6739|6712|6743.7|6716.7|6738.3|6711.5|0
1649298000000|2022-04-07 02:20:00|6737.3|6710.5|6733.9|6707.1|6737.3|6710.5|6733.9|6707.1|0
1649298300000|2022-04-07 02:25:00|6735.7|6708.9|6740.3|6713.3|6740.3|6713.3|6735.3|6708.5|0
1649298600000|2022-04-07 02:30:00|6742.4|6715.4|6745.4|6718.4|6747.9|6720.9|6742.4|6715.4|0
1649298900000|2022-04-07 02:35:00|6744|6717|6740.2|6713.2|6744.1|6717.1|6737.9|6711.1|0
1649299200000|2022-04-07 02:40:00|6741|6714|6740.3|6713.3|6742.2|6715.2|6738.9|6711.9|0
1649299500000|2022-04-07 02:45:00|6741.3|6714.3|6740.4|6713.4|6742.3|6715.3|6740.2|6713.2|0
1649299800000|2022-04-07 02:50:00|6743.3|6716.3|6745.1|6718.1|6748.1|6721.1|6743.3|6716.3|0
1649300100000|2022-04-07 02:55:00|6745.8|6718.8|6740.6|6713.6|6745.8|6718.8|6739.9|6712.9|0
1649300400000|2022-04-07 03:00:00|6741.2|6714.2|6738.9|6711.9|6741.2|6714.2|6738.8|6711.8|0
1649300700000|2022-04-07 03:05:00|6738.8|6711.8|6741.7|6714.7|6741.7|6714.7|6737.7|6710.9|0
1649301000000|2022-04-07 03:10:00|6742.7|6715.7|6744.2|6717.2|6745|6718|6741.7|6714.7|0
1649301300000|2022-04-07 03:15:00|6744.5|6717.5|6733.9|6707.1|6744.5|6717.5|6733.5|6706.7|0
1649301600000|2022-04-07 03:20:00|6734.7|6707.9|6738|6711.2|6739.2|6712.2|6734.7|6707.9|0
1649301900000|2022-04-07 03:25:00|6737.3|6710.5|6734.4|6707.6|6737.3|6710.5|6733.1|6706.3|0
1649302200000|2022-04-07 03:30:00|6734.6|6707.8|6732.6|6705.8|6735|6708.2|6732.3|6705.5|0
1649302500000|2022-04-07 03:35:00|6731|6704.2|6736.1|6709.3|6736.1|6709.3|6731|6704.2|0
1649302800000|2022-04-07 03:40:00|6735.6|6708.8|6738.5|6711.6|6738.5|6711.6|6735.1|6708.3|0
1649303100000|2022-04-07 03:45:00|6736.4|6709.6|6733.4|6706.6|6737.4|6710.6|6731.9|6705.1|0
1649303400000|2022-04-07 03:50:00|6734.9|6708.1|6733.4|6706.6|6735|6708.2|6733.4|6706.6|0
1649303700000|2022-04-07 03:55:00|6733.6|6706.8|6730.8|6704|6733.8|6707|6729.5|6702.7|0
1649304000000|2022-04-07 04:00:00|6731.5|6704.7|6735.3|6708.5|6735.3|6708.5|6731.1|6704.3|0
1649304300000|2022-04-07 04:05:00|6734.5|6707.7|6733|6706.2|6735.3|6708.5|6731.4|6704.6|0
1649304600000|2022-04-07 04:10:00|6733.5|6706.7|6730.1|6703.3|6733.5|6706.7|6729.6|6702.8|0
1649304900000|2022-04-07 04:15:00|6732.1|6705.3|6732.6|6705.8|6732.6|6705.8|6730.5|6703.7|0
1649305200000|2022-04-07 04:20:00|6733.2|6706.4|6736.6|6709.8|6736.8|6710|6733.2|6706.4|0
1649305500000|2022-04-07 04:25:00|6736.8|6710|6741.5|6714.5|6741.5|6714.5|6736.6|6709.8|0
1649305800000|2022-04-07 04:30:00|6743.6|6716.6|6747.4|6720.4|6747.6|6720.6|6743.6|6716.6|0
1649306100000|2022-04-07 04:35:00|6748.2|6721.2|6748|6721|6750.8|6723.8|6748|6721|0
1649306400000|2022-04-07 04:40:00|6749.3|6722.3|6753.5|6726.5|6753.5|6726.5|6748.7|6721.7|0
1649306700000|2022-04-07 04:45:00|6753.2|6726.2|6752.4|6725.4|6753.2|6726.2|6750.4|6723.4|0
1649307000000|2022-04-07 04:50:00|6752.2|6725.2|6751.4|6724.4|6752.2|6725.2|6749.6|6722.6|0
1649307300000|2022-04-07 04:55:00|6752.4|6725.4|6753.2|6726.2|6753.2|6726.2|6750|6723|0
1649307600000|2022-04-07 05:00:00|6751.4|6724.4|6749.4|6722.4|6753.2|6726.2|6749.4|6722.4|0
1649307900000|2022-04-07 05:05:00|6749.1|6722.1|6748.6|6721.6|6750.3|6723.3|6748.1|6721.1|0
1649308200000|2022-04-07 05:10:00|6748.8|6721.8|6750.1|6723.1|6750.1|6723.1|6747.9|6720.9|0
1649308500000|2022-04-07 05:15:00|6750.7|6723.7|6748.6|6721.6|6750.7|6723.7|6747.3|6720.3|0
1649308800000|2022-04-07 05:20:00|6748.9|6721.9|6748.6|6721.6|6749.7|6722.7|6748.4|6721.4|0
1649309100000|2022-04-07 05:25:00|6747.8|6720.8|6745.5|6718.5|6747.8|6720.8|6744.6|6717.6|0
1649309400000|2022-04-07 05:30:00|6745.4|6718.4|6748.5|6721.5|6749.5|6722.5|6745.4|6718.4|0
1649309700000|2022-04-07 05:35:00|6747.6|6720.6|6749.9|6722.9|6749.9|6722.9|6747.2|6720.2|0
1649310000000|2022-04-07 05:40:00|6751|6724|6751.7|6724.7|6753.7|6726.7|6751|6724|0
1649310300000|2022-04-07 05:45:00|6752.3|6725.3|6752.9|6725.9|6753.7|6726.7|6750.5|6723.5|0
1649310600000|2022-04-07 05:50:00|6753.5|6726.5|6755.9|6728.9|6756.2|6729.2|6753.1|6726.1|0
1649310900000|2022-04-07 05:55:00|6756.5|6729.5|6759.5|6732.5|6759.5|6732.5|6755.5|6728.5|0
1649376600000|2022-04-08 00:10:00|6767.9|6740.9|6752.4|6725.4|6767.9|6740.9|6751.3|6724.3|0
1649376900000|2022-04-08 00:15:00|6752.5|6725.5|6751.8|6724.8|6753.9|6726.9|6750.3|6723.3|0
1649377200000|2022-04-08 00:20:00|6747.8|6720.8|6744.8|6717.8|6753.8|6726.8|6744.8|6717.8|0
1649377500000|2022-04-08 00:25:00|6747.5|6720.5|6749.2|6722.2|6757.5|6730.5|6747.5|6720.5|0
1649377800000|2022-04-08 00:30:00|6749.5|6722.5|6742.5|6715.5|6749.5|6722.5|6741.4|6714.4|0
1649378100000|2022-04-08 00:35:00|6742|6715|6752.7|6725.7|6752.7|6725.7|6742|6715|0
1649378400000|2022-04-08 00:40:00|6752|6725|6755.7|6728.7|6755.7|6728.7|6747.3|6720.3|0
1649378700000|2022-04-08 00:45:00|6757|6730|6757.5|6730.5|6758.2|6731.2|6751.1|6724.1|0
1649379000000|2022-04-08 00:50:00|6757|6730|6754.2|6727.2|6759.8|6732.8|6754.2|6727.2|0
1649379300000|2022-04-08 00:55:00|6751.4|6724.4|6754.2|6727.2|6754.2|6727.2|6748.7|6721.7|0
1649379600000|2022-04-08 01:00:00|6754.3|6727.3|6759.1|6732.1|6759.1|6732.1|6754.3|6727.3|0
1649379900000|2022-04-08 01:05:00|6761.7|6734.7|6765|6738|6768.2|6741.2|6760.9|6733.9|0
1649380200000|2022-04-08 01:10:00|6766.3|6739.3|6767.7|6740.7|6768.5|6741.5|6763.5|6736.5|0
1649380500000|2022-04-08 01:15:00|6763.3|6736.3|6767.2|6740.2|6767.2|6740.2|6763.3|6736.3|0
1649380800000|2022-04-08 01:20:00|6765.4|6738.4|6764.9|6737.9|6768.2|6741.2|6763|6736|0
1649381100000|2022-04-08 01:25:00|6764.5|6737.5|6766.1|6739.1|6766.1|6739.1|6764.3|6737.3|0
1649381400000|2022-04-08 01:30:00|6767.9|6740.9|6770.2|6743.2|6772.2|6745.2|6767.9|6740.9|0
1649381700000|2022-04-08 01:35:00|6769.9|6742.9|6766.3|6739.3|6771|6744|6765.8|6738.8|0
1649382000000|2022-04-08 01:40:00|6768.5|6741.5|6775.4|6748.4|6775.4|6748.4|6767.6|6740.6|0
1649382300000|2022-04-08 01:45:00|6775.3|6748.3|6776.8|6749.8|6777|6750|6775.3|6748.3|0
1649382600000|2022-04-08 01:50:00|6777.3|6750.3|6776.3|6749.3|6779|6752|6776.3|6749.3|0
1649382900000|2022-04-08 01:55:00|6775.9|6748.9|6776.1|6749.1|6779.5|6752.5|6775.9|6748.9|0
1649383200000|2022-04-08 02:00:00|6775.1|6748.1|6779.7|6752.7|6779.7|6752.7|6774.3|6747.3|0
1649383500000|2022-04-08 02:05:00|6779.5|6752.5|6779.4|6752.4|6780.1|6753.1|6778.9|6751.9|0
1649383800000|2022-04-08 02:10:00|6779.5|6752.5|6784.9|6757.9|6786.3|6759.3|6779.5|6752.5|0
1649384100000|2022-04-08 02:15:00|6783.7|6756.7|6782.7|6755.7|6784.9|6757.9|6781.9|6754.9|0
1649384400000|2022-04-08 02:20:00|6783.4|6756.4|6785.3|6758.3|6785.3|6758.3|6783.3|6756.3|0
1649384700000|2022-04-08 02:25:00|6781|6754|6779.9|6752.9|6781.8|6754.8|6778.1|6751.1|0
1649385000000|2022-04-08 02:30:00|6780.6|6753.6|6784.6|6757.6|6785.4|6758.4|6780.6|6753.6|0
1649385300000|2022-04-08 02:35:00|6784.1|6757.1|6778.5|6751.5|6784.1|6757.1|6778.5|6751.5|0
1649385600000|2022-04-08 02:40:00|6778.1|6751.1|6780|6753|6780.6|6753.6|6778.1|6751.1|0
1649385900000|2022-04-08 02:45:00|6780.3|6753.3|6783.5|6756.5|6784.1|6757.1|6780.3|6753.3|0
1649386200000|2022-04-08 02:50:00|6781.3|6754.3|6782.2|6755.2|6783.2|6756.2|6781.3|6754.3|0
1649386500000|2022-04-08 02:55:00|6782.8|6755.8|6782.5|6755.5|6784.5|6757.5|6782.2|6755.2|0
1649386800000|2022-04-08 03:00:00|6782.8|6755.8|6775.1|6748.1|6782.8|6755.8|6773.6|6746.6|0
1649387100000|2022-04-08 03:05:00|6775.6|6748.6|6778.2|6751.2|6778.2|6751.2|6773.3|6746.3|0
1649387400000|2022-04-08 03:10:00|6779.1|6752.1|6781.3|6754.3|6781.8|6754.8|6778.4|6751.4|0
1649387700000|2022-04-08 03:15:00|6781.7|6754.7|6779|6752|6782.5|6755.5|6779|6752|0
1649388000000|2022-04-08 03:20:00|6780.1|6753.1|6779.7|6752.7|6780.2|6753.2|6778.9|6751.9|0
1649388300000|2022-04-08 03:25:00|6780.3|6753.3|6781.4|6754.4|6781.4|6754.4|6779|6752|0
1649388600000|2022-04-08 03:30:00|6781.5|6754.5|6778.5|6751.5|6781.5|6754.5|6776.3|6749.3|0
1649388900000|2022-04-08 03:35:00|6775.5|6748.5|6777.5|6750.5|6777.5|6750.5|6774.9|6747.9|0
1649389200000|2022-04-08 03:40:00|6776.7|6749.7|6778.5|6751.5|6778.5|6751.5|6775.9|6748.9|0
1649389500000|2022-04-08 03:45:00|6776.2|6749.2|6767.8|6740.8|6776.2|6749.2|6767.8|6740.8|0
1649389800000|2022-04-08 03:50:00|6766.9|6739.9|6769.4|6742.4|6769.6|6742.6|6766.6|6739.6|0
1649390100000|2022-04-08 03:55:00|6768.6|6741.6|6767.5|6740.5|6768.6|6741.6|6766.4|6739.4|0
1649390400000|2022-04-08 04:00:00|6765.9|6738.9|6765.8|6738.8|6767.8|6740.8|6765.8|6738.8|0
1649390700000|2022-04-08 04:05:00|6765.9|6738.9|6762.6|6735.6|6766.9|6739.9|6762.6|6735.6|0
1649391000000|2022-04-08 04:10:00|6761.2|6734.2|6759.2|6732.2|6762.3|6735.3|6759.2|6732.2|0
1649391300000|2022-04-08 04:15:00|6759.8|6732.8|6760|6733|6760.6|6733.6|6758.8|6731.8|0
1649391600000|2022-04-08 04:20:00|6760.8|6733.8|6768.2|6741.2|6768.2|6741.2|6760.8|6733.8|0
1649391900000|2022-04-08 04:25:00|6767|6740|6766.2|6739.2|6769.8|6742.8|6763.8|6736.8|0
1649392200000|2022-04-08 04:30:00|6765.1|6738.1|6765.1|6738.1|6766.2|6739.2|6764.4|6737.4|0
1649392500000|2022-04-08 04:35:00|6765.4|6738.4|6766|6739|6768.8|6741.8|6765.4|6738.4|0
1649392800000|2022-04-08 04:40:00|6766.4|6739.4|6763.7|6736.7|6767.7|6740.7|6763.7|6736.7|0
1649393100000|2022-04-08 04:45:00|6763.3|6736.3|6766.2|6739.2|6766.6|6739.6|6762.7|6735.7|0
1649393400000|2022-04-08 04:50:00|6766.3|6739.3|6766.6|6739.6|6768.1|6741.1|6765.8|6738.8|0
1649393700000|2022-04-08 04:55:00|6766.8|6739.8|6767.2|6740.2|6767.9|6740.9|6765.3|6738.3|0
1649394000000|2022-04-08 05:00:00|6767|6740|6770.7|6743.7|6771.8|6744.8|6767|6740|0
1649394300000|2022-04-08 05:05:00|6770.9|6743.9|6770.1|6743.1|6771.4|6744.4|6769.7|6742.7|0
1649394600000|2022-04-08 05:10:00|6772.2|6745.2|6775.3|6748.3|6775.3|6748.3|6771.8|6744.8|0
1649394900000|2022-04-08 05:15:00|6775.1|6748.1|6776.2|6749.2|6777.2|6750.2|6775.1|6748.1|0
1649395200000|2022-04-08 05:20:00|6776.6|6749.6|6780.1|6753.1|6781|6754|6776|6749|0
1649395500000|2022-04-08 05:25:00|6780.5|6753.5|6778.4|6751.4|6781|6754|6778.2|6751.2|0
1649395800000|2022-04-08 05:30:00|6780.2|6753.2|6775.9|6748.9|6780.6|6753.6|6775.8|6748.8|0
1649396100000|2022-04-08 05:35:00|6774.8|6747.8|6774|6747|6774.8|6747.8|6772.7|6745.7|0
1649396400000|2022-04-08 05:40:00|6773.6|6746.6|6774.9|6747.9|6776.2|6749.2|6773.3|6746.3|0
1649396700000|2022-04-08 05:45:00|6775.1|6748.1|6773.7|6746.7|6775.1|6748.1|6771.4|6744.4|0
1649397000000|2022-04-08 05:50:00|6774.4|6747.4|6775.1|6748.1|6776.3|6749.3|6774.4|6747.4|0
1649397300000|2022-04-08 05:55:00|6775.5|6748.5|6778.8|6751.8|6778.8|6751.8|6775.3|6748.3|0
1649635800000|2022-04-11 00:10:00|6798.5|6771.3|6788.7|6761.5|6798.5|6771.3|6784.1|6757.1|0
1649636100000|2022-04-11 00:15:00|6792.3|6765.1|6797.8|6770.6|6798.9|6771.7|6792.3|6765.1|0
1649636400000|2022-04-11 00:20:00|6798.6|6771.4|6799.6|6772.4|6802.2|6775|6796.5|6769.3|0
1649636700000|2022-04-11 00:25:00|6802|6774.8|6811|6783.8|6811|6783.8|6802|6774.8|0
1649637000000|2022-04-11 00:30:00|6811.1|6783.9|6814.5|6787.3|6816.9|6789.7|6810.4|6783.2|0
1649637300000|2022-04-11 00:35:00|6814.6|6787.4|6818.9|6791.7|6818.9|6791.7|6814.6|6787.4|0
1649637600000|2022-04-11 00:40:00|6819.1|6791.9|6822.6|6795.4|6825.8|6798.6|6819.1|6791.9|0
1649637900000|2022-04-11 00:45:00|6823.1|6795.9|6818.6|6791.4|6823.1|6795.9|6818.6|6791.4|0
1649638200000|2022-04-11 00:50:00|6820.4|6793.2|6827|6799.8|6828.2|6801|6820.4|6793.2|0
1649638500000|2022-04-11 00:55:00|6826.9|6799.7|6829.3|6802.1|6830.4|6803.2|6826.9|6799.7|0
1649638800000|2022-04-11 01:00:00|6829.7|6802.5|6829.3|6802.1|6831.5|6804.3|6829.3|6802.1|0
1649639100000|2022-04-11 01:05:00|6831|6803.8|6840.5|6813.1|6840.5|6813.1|6831|6803.8|0
1649639400000|2022-04-11 01:10:00|6840.7|6813.3|6845.5|6818.1|6845.5|6818.1|6840.7|6813.3|0
1649639700000|2022-04-11 01:15:00|6845.1|6817.7|6843.9|6816.5|6845.6|6818.2|6843.4|6816|0
1649640000000|2022-04-11 01:20:00|6843|6815.6|6841.8|6814.4|6843.5|6816.1|6840.6|6813.2|0
1649640300000|2022-04-11 01:25:00|6840.7|6813.3|6833.1|6805.9|6840.7|6813.3|6831.6|6804.4|0
1649640600000|2022-04-11 01:30:00|6832|6804.8|6835.3|6808.1|6837.1|6809.9|6832|6804.8|0
1649640900000|2022-04-11 01:35:00|6834.9|6807.7|6829.8|6802.6|6836.6|6809.4|6829.8|6802.6|0
1649641200000|2022-04-11 01:40:00|6828.1|6800.9|6827|6799.8|6829.1|6801.9|6826|6798.8|0
1649641500000|2022-04-11 01:45:00|6827.9|6800.7|6820.7|6793.5|6828.3|6801.1|6820.7|6793.5|0
1649641800000|2022-04-11 01:50:00|6820.1|6792.9|6817.6|6790.4|6823.2|6796|6817.6|6790.4|0
1649642100000|2022-04-11 01:55:00|6818.6|6791.4|6822.3|6795.1|6822.3|6795.1|6814|6786.8|0
1649642400000|2022-04-11 02:00:00|6824.4|6797.2|6818|6790.8|6826.3|6799.1|6817.7|6790.5|0
1649642700000|2022-04-11 02:05:00|6819.4|6792.2|6820|6792.8|6823|6795.8|6817.7|6790.5|0
1649643000000|2022-04-11 02:10:00|6818.8|6791.6|6820.3|6793.1|6822.5|6795.3|6818.8|6791.6|0
1649643300000|2022-04-11 02:15:00|6819.5|6792.3|6817.3|6790.1|6821.8|6794.6|6816.8|6789.6|0
1649643600000|2022-04-11 02:20:00|6815.6|6788.4|6820.2|6793|6820.2|6793|6815.6|6788.4|0
1649643900000|2022-04-11 02:25:00|6820.8|6793.6|6824.7|6797.5|6824.7|6797.5|6820.2|6793|0
1649644200000|2022-04-11 02:30:00|6824.3|6797.1|6825.7|6798.5|6828|6800.8|6824.3|6797.1|0
1649644500000|2022-04-11 02:35:00|6825.3|6798.1|6823.3|6796.1|6825.3|6798.1|6821.6|6794.4|0
1649644800000|2022-04-11 02:40:00|6822.9|6795.7|6821.2|6794|6823.8|6796.6|6821.2|6794|0
1649645100000|2022-04-11 02:45:00|6820.6|6793.4|6817.7|6790.5|6822.1|6794.9|6817.2|6790|0
1649645400000|2022-04-11 02:50:00|6817.2|6790|6817.2|6790|6817.4|6790.2|6814.8|6787.6|0
1649645700000|2022-04-11 02:55:00|6816.8|6789.6|6813.5|6786.3|6816.8|6789.6|6813.5|6786.3|0
1649646000000|2022-04-11 03:00:00|6813.6|6786.4|6816.9|6789.7|6817.4|6790.2|6812.5|6785.3|0
1649646300000|2022-04-11 03:05:00|6816.4|6789.2|6815.7|6788.5|6818.1|6790.9|6815.7|6788.5|0
1649646600000|2022-04-11 03:10:00|6816.2|6789|6816.9|6789.7|6818.2|6791|6816.2|6789|0
1649646900000|2022-04-11 03:15:00|6816.5|6789.3|6817.5|6790.3|6817.5|6790.3|6814.4|6787.2|0
1649647200000|2022-04-11 03:20:00|6817.7|6790.5|6816.3|6789.1|6818.8|6791.6|6816.2|6789|0
1649647500000|2022-04-11 03:25:00|6815.4|6788.2|6811.6|6784.4|6816.4|6789.2|6811.6|6784.4|0
1649647800000|2022-04-11 03:30:00|6811.9|6784.7|6807.9|6780.7|6811.9|6784.7|6806.9|6779.7|0
1649648100000|2022-04-11 03:35:00|6807.6|6780.4|6801.6|6774.4|6807.6|6780.4|6801.6|6774.4|0
1649648400000|2022-04-11 03:40:00|6801.4|6774.2|6803.8|6776.6|6803.8|6776.6|6799.8|6772.6|0
1649648700000|2022-04-11 03:45:00|6806.2|6779|6807.9|6780.7|6808.9|6781.7|6804.9|6777.7|0
1649649000000|2022-04-11 03:50:00|6807.4|6780.2|6802.8|6775.6|6808.3|6781.1|6802.7|6775.5|0
1649649300000|2022-04-11 03:55:00|6801.6|6774.4|6804.6|6777.4|6804.6|6777.4|6800.5|6773.3|0
1649649600000|2022-04-11 04:00:00|6805.2|6778|6807.6|6780.4|6809|6781.8|6805.2|6778|0
1649649900000|2022-04-11 04:05:00|6807.3|6780.1|6813.9|6786.7|6815|6787.8|6807.3|6780.1|0
1649650200000|2022-04-11 04:10:00|6814.4|6787.2|6815.7|6788.5|6816.4|6789.2|6814.4|6787.2|0
1649650500000|2022-04-11 04:15:00|6814.3|6787.1|6811.7|6784.5|6815.6|6788.4|6811.7|6784.5|0
1649650800000|2022-04-11 04:20:00|6811.8|6784.6|6811.4|6784.2|6812|6784.8|6810.5|6783.3|0
1649651100000|2022-04-11 04:25:00|6811.5|6784.3|6810.3|6783.1|6811.5|6784.3|6807.4|6780.2|0
1649651400000|2022-04-11 04:30:00|6811.2|6784|6812.6|6785.4|6812.6|6785.4|6810.1|6782.9|0
1649651700000|2022-04-11 04:35:00|6813.5|6786.3|6812.5|6785.3|6814.5|6787.3|6812.5|6785.3|0
1649652000000|2022-04-11 04:40:00|6812.9|6785.7|6817.1|6789.9|6820|6792.8|6812.9|6785.7|0
1649652300000|2022-04-11 04:45:00|6818.7|6791.5|6821.1|6793.9|6821.1|6793.9|6817.6|6790.4|0
1649652600000|2022-04-11 04:50:00|6821|6793.8|6820.2|6793|6822.9|6795.7|6820.2|6793|0
1649652900000|2022-04-11 04:55:00|6820.5|6793.3|6824.3|6797.1|6824.3|6797.1|6820|6792.8|0
1649653200000|2022-04-11 05:00:00|6821|6793.8|6822.8|6795.6|6824.5|6797.3|6821|6793.8|0
1649653500000|2022-04-11 05:05:00|6823.8|6796.6|6824.3|6797.1|6824.8|6797.6|6822.1|6794.9|0
1649653800000|2022-04-11 05:10:00|6824.4|6797.2|6818.1|6790.9|6824.4|6797.2|6818.1|6790.9|0
1649654100000|2022-04-11 05:15:00|6816.6|6789.4|6819.2|6792|6819.2|6792|6815.3|6788.1|0
1649654400000|2022-04-11 05:20:00|6819.8|6792.6|6817.9|6790.7|6820.6|6793.4|6817.9|6790.7|0
1649654700000|2022-04-11 05:25:00|6818.2|6791|6819.6|6792.4|6819.6|6792.4|6817.4|6790.2|0
1649655000000|2022-04-11 05:30:00|6821|6793.8|6822.7|6795.5|6822.7|6795.5|6819.8|6792.6|0
1649655300000|2022-04-11 05:35:00|6822.1|6794.9|6824.7|6797.5|6825.3|6798.1|6822.1|6794.9|0
1649655600000|2022-04-11 05:40:00|6825.8|6798.6|6823|6795.8|6825.8|6798.6|6822.1|6794.9|0
1649655900000|2022-04-11 05:45:00|6822.9|6795.7|6822|6794.8|6822.9|6795.7|6821.4|6794.2|0
1649656200000|2022-04-11 05:50:00|6823.4|6796.2|6827.6|6800.4|6827.6|6800.4|6823.4|6796.2|0
1649656500000|2022-04-11 05:55:00|6827.8|6800.6|6827.3|6800.1|6827.8|6800.6|6825|6797.8|0
1649722200000|2022-04-12 00:10:00|6817.8|6790.6|6817.2|6790|6822.3|6795.1|6816.6|6789.4|0
1649722500000|2022-04-12 00:15:00|6818.1|6790.9|6824.6|6797.4|6824.7|6797.5|6818.1|6790.9|0
1649722800000|2022-04-12 00:20:00|6826.1|6798.9|6836.3|6809.1|6836.3|6809.1|6824.4|6797.2|0
1649723100000|2022-04-12 00:25:00|6831.3|6804.1|6828.8|6801.6|6832.3|6805.1|6828.8|6801.6|0
1649723400000|2022-04-12 00:30:00|6829.9|6802.7|6819.8|6792.6|6830.7|6803.5|6817.8|6790.6|0
1649723700000|2022-04-12 00:35:00|6818.5|6791.3|6819.3|6792.1|6820.6|6793.4|6811.9|6784.7|0
1649724000000|2022-04-12 00:40:00|6820.4|6793.2|6821.7|6794.5|6821.7|6794.5|6818.9|6791.7|0
1649724300000|2022-04-12 00:45:00|6821.5|6794.3|6822.4|6795.2|6824.8|6797.6|6821.4|6794.2|0
1649724600000|2022-04-12 00:50:00|6820.8|6793.6|6818.5|6791.3|6823.6|6796.4|6817.6|6790.4|0
1649724900000|2022-04-12 00:55:00|6818.9|6791.7|6809.5|6782.3|6818.9|6791.7|6809.4|6782.2|0
1649725200000|2022-04-12 01:00:00|6809.4|6782.2|6802.1|6774.9|6811.5|6784.3|6800.3|6773.1|0
1649725500000|2022-04-12 01:05:00|6802|6774.8|6801|6773.8|6802|6774.8|6797.6|6770.4|0
1649725800000|2022-04-12 01:10:00|6800.5|6773.3|6801|6773.8|6802.1|6774.9|6796.9|6769.7|0
1649726100000|2022-04-12 01:15:00|6800.3|6773.1|6799.8|6772.6|6801.8|6774.6|6798.2|6771|0
1649726400000|2022-04-12 01:20:00|6798.1|6770.9|6793|6765.8|6798.4|6771.2|6792.7|6765.5|0
1649726700000|2022-04-12 01:25:00|6794.1|6766.9|6790|6762.8|6794.1|6766.9|6785.1|6758.1|0
1649727000000|2022-04-12 01:30:00|6788.1|6761.1|6798.1|6770.9|6798.1|6770.9|6787.2|6760.2|0
1649727300000|2022-04-12 01:35:00|6797.7|6770.5|6794.8|6767.6|6799|6771.8|6794.8|6767.6|0
1649727600000|2022-04-12 01:40:00|6796|6768.8|6789.4|6762.2|6797.3|6770.1|6789.1|6761.9|0
1649727900000|2022-04-12 01:45:00|6790.1|6762.9|6791.7|6764.5|6791.7|6764.5|6789.7|6762.5|0
1649728200000|2022-04-12 01:50:00|6791.8|6764.6|6781.9|6754.9|6791.8|6764.6|6781.7|6754.7|0
1649728500000|2022-04-12 01:55:00|6782.1|6755.1|6785.5|6758.5|6786.8|6759.8|6782.1|6755.1|0
1649728800000|2022-04-12 02:00:00|6787.3|6760.3|6791.1|6763.9|6791.7|6764.5|6787.3|6760.3|0
1649729100000|2022-04-12 02:05:00|6789.7|6762.5|6784.8|6757.8|6789.7|6762.5|6783.9|6756.9|0
1649729400000|2022-04-12 02:10:00|6784.9|6757.9|6785.7|6758.7|6789.6|6762.4|6784.9|6757.9|0
1649729700000|2022-04-12 02:15:00|6788.1|6761.1|6790.5|6763.3|6790.7|6763.5|6788.1|6761.1|0
1649730000000|2022-04-12 02:20:00|6789.8|6762.6|6792.6|6765.4|6794.8|6767.6|6789.8|6762.6|0
1649730300000|2022-04-12 02:25:00|6792.7|6765.5|6799|6771.8|6800.5|6773.3|6792.7|6765.5|0
1649730600000|2022-04-12 02:30:00|6799.6|6772.4|6800.6|6773.4|6801.7|6774.5|6797.9|6770.7|0
1649730900000|2022-04-12 02:35:00|6800.2|6773|6798.4|6771.2|6802.1|6774.9|6798.4|6771.2|0
1649731200000|2022-04-12 02:40:00|6799|6771.8|6801.9|6774.7|6803.4|6776.2|6799|6771.8|0
1649731500000|2022-04-12 02:45:00|6801.3|6774.1|6802.5|6775.3|6804.6|6777.4|6801.2|6774|0
1649731800000|2022-04-12 02:50:00|6803|6775.8|6801.5|6774.3|6803|6775.8|6800.4|6773.2|0
1649732100000|2022-04-12 02:55:00|6800.2|6773|6802.1|6774.9|6802.1|6774.9|6798.4|6771.2|0
1649732400000|2022-04-12 03:00:00|6801.7|6774.5|6803.6|6776.4|6805.5|6778.3|6801|6773.8|0
1649732700000|2022-04-12 03:05:00|6804|6776.8|6806.5|6779.3|6806.5|6779.3|6804|6776.8|0
1649733000000|2022-04-12 03:10:00|6807.6|6780.4|6806.6|6779.4|6807.7|6780.5|6805.4|6778.2|0
1649733300000|2022-04-12 03:15:00|6807.8|6780.6|6803.6|6776.4|6807.8|6780.6|6803.6|6776.4|0
1649733600000|2022-04-12 03:20:00|6803.8|6776.6|6806.3|6779.1|6806.3|6779.1|6803.4|6776.2|0
1649733900000|2022-04-12 03:25:00|6806.2|6779|6807.2|6780|6807.7|6780.5|6805.4|6778.2|0
1649734200000|2022-04-12 03:30:00|6806.5|6779.3|6807.1|6779.9|6810.3|6783.1|6806.2|6779|0
1649734500000|2022-04-12 03:35:00|6807.9|6780.7|6808.9|6781.7|6810.2|6783|6806.4|6779.2|0
1649734800000|2022-04-12 03:40:00|6809|6781.8|6807.6|6780.4|6809|6781.8|6807.6|6780.4|0
1649735100000|2022-04-12 03:45:00|6808.4|6781.2|6808|6780.8|6808.7|6781.5|6807.8|6780.6|0
1649735400000|2022-04-12 03:50:00|6808.5|6781.3|6807.1|6779.9|6808.5|6781.3|6805.4|6778.2|0
1649735700000|2022-04-12 03:55:00|6807.6|6780.4|6803.4|6776.2|6807.6|6780.4|6803.2|6776|0
1649736000000|2022-04-12 04:00:00|6802|6774.8|6805.9|6778.7|6805.9|6778.7|6801.4|6774.2|0
1649736300000|2022-04-12 04:05:00|6806.3|6779.1|6804.8|6777.6|6808.5|6781.3|6804.8|6777.6|0
1649736600000|2022-04-12 04:10:00|6803.9|6776.7|6807.5|6780.3|6807.7|6780.5|6803.9|6776.7|0
1649736900000|2022-04-12 04:15:00|6808.1|6780.9|6809.2|6782|6810.6|6783.4|6806.9|6779.7|0
1649737200000|2022-04-12 04:20:00|6808.9|6781.7|6803.6|6776.4|6808.9|6781.7|6803.6|6776.4|0
1649737500000|2022-04-12 04:25:00|6803.2|6776|6802.3|6775.1|6805.1|6777.9|6801.3|6774.1|0
1649737800000|2022-04-12 04:30:00|6802|6774.8|6803.8|6776.6|6805.1|6777.9|6801.8|6774.6|0
1649738100000|2022-04-12 04:35:00|6803.7|6776.5|6807.1|6779.9|6807.3|6780.1|6803.1|6775.9|0
1649738400000|2022-04-12 04:40:00|6806.4|6779.2|6805|6777.8|6807.4|6780.2|6803.8|6776.6|0
1649738700000|2022-04-12 04:45:00|6805.6|6778.4|6801.9|6774.7|6806.4|6779.2|6801.9|6774.7|0
1649739000000|2022-04-12 04:50:00|6802.2|6775|6802.1|6774.9|6803.2|6776|6800.5|6773.3|0
1649739300000|2022-04-12 04:55:00|6802.6|6775.4|6800.8|6773.6|6802.6|6775.4|6799.4|6772.2|0
1649739600000|2022-04-12 05:00:00|6800.9|6773.7|6799.3|6772.1|6801.7|6774.5|6799.2|6772|0
1649739900000|2022-04-12 05:05:00|6798.1|6770.9|6802.6|6775.4|6803.6|6776.4|6798.1|6770.9|0
1649740200000|2022-04-12 05:10:00|6801.7|6774.5|6801.4|6774.2|6803|6775.8|6800.3|6773.1|0
1649740500000|2022-04-12 05:15:00|6800.7|6773.5|6803|6775.8|6803|6775.8|6800.7|6773.5|0
1649740800000|2022-04-12 05:20:00|6800.9|6773.7|6795.9|6768.7|6801.2|6774|6795.7|6768.5|0
1649741100000|2022-04-12 05:25:00|6795.5|6768.3|6795.5|6768.3|6797|6769.8|6793.7|6766.5|0
1649741400000|2022-04-12 05:30:00|6796.1|6768.9|6799.6|6772.4|6799.6|6772.4|6795.5|6768.3|0
1649741700000|2022-04-12 05:35:00|6798.9|6771.7|6800.9|6773.7|6800.9|6773.7|6796.8|6769.6|0
1649742000000|2022-04-12 05:40:00|6803.1|6775.9|6800.2|6773|6804.4|6777.2|6800.2|6773|0
1649742300000|2022-04-12 05:45:00|6801|6773.8|6806|6778.8|6806|6778.8|6799.9|6772.7|0
1649742600000|2022-04-12 05:50:00|6805.2|6778|6808.7|6781.5|6808.7|6781.5|6805.2|6778|0
1649742900000|2022-04-12 05:55:00|6807.9|6780.7|6809.7|6782.5|6809.7|6782.5|6807|6779.8|0
1649808600000|2022-04-13 00:10:00|6801.7|6774.5|6800.8|6773.6|6801.7|6774.5|6794.3|6767.1|0
1649808900000|2022-04-13 00:15:00|6804.9|6777.7|6814.5|6787.3|6814.5|6787.3|6804.9|6777.7|0
1649809200000|2022-04-13 00:20:00|6815.8|6788.6|6814.7|6787.5|6821.2|6794|6814.7|6787.5|0
1649809500000|2022-04-13 00:25:00|6816.6|6789.4|6815.5|6788.3|6816.9|6789.7|6810|6782.8|0
1649809800000|2022-04-13 00:30:00|6817|6789.8|6816.6|6789.4|6817.5|6790.3|6812.4|6785.2|0
1649810100000|2022-04-13 00:35:00|6817.4|6790.2|6817.7|6790.5|6819|6791.8|6815.1|6787.9|0
1649810400000|2022-04-13 00:40:00|6816.2|6789|6821.1|6793.9|6822.9|6795.7|6815.5|6788.3|0
1649810700000|2022-04-13 00:45:00|6820.3|6793.1|6813.7|6786.5|6820.3|6793.1|6813.7|6786.5|0
1649811000000|2022-04-13 00:50:00|6814.5|6787.3|6816.3|6789.1|6817|6789.8|6811.8|6784.6|0
1649811300000|2022-04-13 00:55:00|6815.5|6788.3|6814.6|6787.4|6815.8|6788.6|6813.5|6786.3|0
1649811600000|2022-04-13 01:00:00|6814.9|6787.7|6815.4|6788.2|6819.4|6792.2|6814.7|6787.5|0
1649811900000|2022-04-13 01:05:00|6813.9|6786.7|6809.3|6782.1|6813.9|6786.7|6808.1|6780.9|0
1649812200000|2022-04-13 01:10:00|6809.2|6782|6807.2|6780|6810.1|6782.9|6806.2|6779|0
1649812500000|2022-04-13 01:15:00|6806.1|6778.9|6810.9|6783.7|6811.8|6784.6|6806.1|6778.9|0
1649812800000|2022-04-13 01:20:00|6812.1|6784.9|6818.3|6791.1|6819|6791.8|6812.1|6784.9|0
1649813100000|2022-04-13 01:25:00|6819.8|6792.6|6819|6791.8|6820.6|6793.4|6818|6790.8|0
1649813400000|2022-04-13 01:30:00|6818.8|6791.6|6818.7|6791.5|6818.8|6791.6|6814.5|6787.3|0
1649813700000|2022-04-13 01:35:00|6818.8|6791.6|6815.5|6788.3|6819.9|6792.7|6814.5|6787.3|0
1649814000000|2022-04-13 01:40:00|6815.7|6788.5|6819.5|6792.3|6819.5|6792.3|6815.3|6788.1|0
1649814300000|2022-04-13 01:45:00|6819.7|6792.5|6815|6787.8|6821.8|6794.6|6815|6787.8|0
1649814600000|2022-04-13 01:50:00|6813.5|6786.3|6812.5|6785.3|6816.5|6789.3|6812.2|6785|0
1649814900000|2022-04-13 01:55:00|6809.5|6782.3|6811.3|6784.1|6813.5|6786.3|6808.8|6781.6|0
1649815200000|2022-04-13 02:00:00|6812.2|6785|6817.9|6790.7|6817.9|6790.7|6808.3|6781.1|0
1649815500000|2022-04-13 02:05:00|6818.1|6790.9|6818.6|6791.4|6819.9|6792.7|6817.1|6789.9|0
1649815800000|2022-04-13 02:10:00|6817.9|6790.7|6822.5|6795.3|6822.5|6795.3|6817.3|6790.1|0
1649816100000|2022-04-13 02:15:00|6823.5|6796.3|6824.1|6796.9|6825.9|6798.7|6823.3|6796.1|0
1649816400000|2022-04-13 02:20:00|6823.9|6796.7|6826.7|6799.5|6828|6800.8|6823.9|6796.7|0
1649816700000|2022-04-13 02:25:00|6827|6799.8|6826.6|6799.4|6827|6799.8|6823.4|6796.2|0
1649817000000|2022-04-13 02:30:00|6824.5|6797.3|6821.9|6794.7|6825.4|6798.2|6821.9|6794.7|0
1649817300000|2022-04-13 02:35:00|6821.3|6794.1|6812.8|6785.6|6821.3|6794.1|6812.8|6785.6|0
1649817600000|2022-04-13 02:40:00|6814|6786.8|6810.3|6783.1|6814|6786.8|6808.4|6781.2|0
1649817900000|2022-04-13 02:45:00|6810.7|6783.5|6812.7|6785.5|6812.7|6785.5|6809.8|6782.6|0
1649818200000|2022-04-13 02:50:00|6811.9|6784.7|6808.4|6781.2|6811.9|6784.7|6808.4|6781.2|0
1649818500000|2022-04-13 02:55:00|6809.7|6782.5|6808|6780.8|6809.7|6782.5|6807.9|6780.7|0
1649818800000|2022-04-13 03:00:00|6805|6777.8|6804.2|6777|6806.5|6779.3|6804.2|6777|0
1649819100000|2022-04-13 03:05:00|6805.2|6778|6802.8|6775.6|6805.7|6778.5|6801.8|6774.6|0
1649819400000|2022-04-13 03:10:00|6801.9|6774.7|6801|6773.8|6802.1|6774.9|6798.7|6771.5|0
1649819700000|2022-04-13 03:15:00|6800.1|6772.9|6800.3|6773.1|6800.3|6773.1|6798.5|6771.3|0
1649820000000|2022-04-13 03:20:00|6801.9|6774.7|6804.4|6777.2|6804.5|6777.3|6801.9|6774.7|0
1649820300000|2022-04-13 03:25:00|6803.9|6776.7|6803.3|6776.1|6803.9|6776.7|6802.8|6775.6|0
1649820600000|2022-04-13 03:30:00|6804.5|6777.3|6808.9|6781.7|6808.9|6781.7|6804.5|6777.3|0
1649820900000|2022-04-13 03:35:00|6808|6780.8|6810.6|6783.4|6810.6|6783.4|6807.1|6779.9|0
1649821200000|2022-04-13 03:40:00|6811.2|6784|6810.8|6783.6|6811.8|6784.6|6810.1|6782.9|0
1649821500000|2022-04-13 03:45:00|6812.2|6785|6812.2|6785|6813.5|6786.3|6812|6784.8|0
1649821800000|2022-04-13 03:50:00|6813.4|6786.2|6817|6789.8|6817.8|6790.6|6813.4|6786.2|0
1649822100000|2022-04-13 03:55:00|6815.8|6788.6|6813.3|6786.1|6815.8|6788.6|6812.2|6785|0
1649822400000|2022-04-13 04:00:00|6813|6785.8|6812.2|6785|6814.4|6787.2|6812.2|6785|0
1649822700000|2022-04-13 04:05:00|6814.7|6787.5|6819.3|6792.1|6819.3|6792.1|6814.7|6787.5|0
1649823000000|2022-04-13 04:10:00|6818.7|6791.5|6819|6791.8|6820.7|6793.5|6818.5|6791.3|0
1649823300000|2022-04-13 04:15:00|6819.4|6792.2|6821.3|6794.1|6822.6|6795.4|6819.1|6791.9|0
1649823600000|2022-04-13 04:20:00|6821.5|6794.3|6818.4|6791.2|6821.5|6794.3|6817.9|6790.7|0
1649823900000|2022-04-13 04:25:00|6818.1|6790.9|6817.4|6790.2|6818.1|6790.9|6814.6|6787.4|0
1649824200000|2022-04-13 04:30:00|6816.9|6789.7|6813.4|6786.2|6818.6|6791.4|6813.4|6786.2|0
1649824500000|2022-04-13 04:35:00|6814|6786.8|6806|6778.8|6814|6786.8|6806|6778.8|0
1649824800000|2022-04-13 04:40:00|6804.9|6777.7|6808.3|6781.1|6808.5|6781.3|6804|6776.8|0
1649825100000|2022-04-13 04:45:00|6808.7|6781.5|6810.5|6783.3|6810.5|6783.3|6806.7|6779.5|0
1649825400000|2022-04-13 04:50:00|6812.2|6785|6814.6|6787.4|6815.8|6788.6|6812|6784.8|0
1649825700000|2022-04-13 04:55:00|6816.2|6789|6821.6|6794.4|6821.6|6794.4|6816.2|6789|0
1649826000000|2022-04-13 05:00:00|6821.2|6794|6823|6795.8|6823.5|6796.3|6820.9|6793.7|0
1649826300000|2022-04-13 05:05:00|6821.8|6794.6|6824|6796.8|6824.1|6796.9|6821.8|6794.6|0
1649826600000|2022-04-13 05:10:00|6824.7|6797.5|6823.1|6795.9|6826.1|6798.9|6822.9|6795.7|0
1649826900000|2022-04-13 05:15:00|6822.2|6795|6823.6|6796.4|6823.8|6796.6|6821.9|6794.7|0
1649827200000|2022-04-13 05:20:00|6824|6796.8|6824.7|6797.5|6824.7|6797.5|6820.8|6793.6|0
1649827500000|2022-04-13 05:25:00|6824.1|6796.9|6822|6794.8|6825|6797.8|6822|6794.8|0
1649827800000|2022-04-13 05:30:00|6821.7|6794.5|6824.3|6797.1|6824.3|6797.1|6821.1|6793.9|0
1649828100000|2022-04-13 05:35:00|6825.2|6798|6822.8|6795.6|6825.9|6798.7|6822.8|6795.6|0
1649828400000|2022-04-13 05:40:00|6823|6795.8|6823.5|6796.3|6823.5|6796.3|6821.5|6794.3|0
1649828700000|2022-04-13 05:45:00|6824|6796.8|6825.8|6798.6|6825.8|6798.6|6822.8|6795.6|0
1649829000000|2022-04-13 05:50:00|6825.4|6798.2|6829.5|6802.3|6830.3|6803.1|6824.7|6797.5|0
1649829300000|2022-04-13 05:55:00|6830.1|6802.9|6829.2|6802|6830.6|6803.4|6827.7|6800.5|0
1649895000000|2022-04-14 00:10:00|6814.7|6787.5|6800.5|6773.3|6814.7|6787.5|6793.3|6766.1|0
1649895300000|2022-04-14 00:15:00|6801.6|6774.4|6813|6785.8|6813|6785.8|6801.6|6774.4|0
1649895600000|2022-04-14 00:20:00|6812.9|6785.7|6818.7|6791.5|6819.6|6792.4|6808.3|6781.1|0
1649895900000|2022-04-14 00:25:00|6818.1|6790.9|6824|6796.8|6824.6|6797.4|6818.1|6790.9|0
1649896200000|2022-04-14 00:30:00|6824.4|6797.2|6832.5|6805.3|6832.5|6805.3|6824.4|6797.2|0
1649896500000|2022-04-14 00:35:00|6831.8|6804.6|6833.3|6806.1|6833.6|6806.4|6831.2|6804|0
1649896800000|2022-04-14 00:40:00|6832.9|6805.7|6839.9|6812.5|6839.9|6812.5|6832.9|6805.7|0
1649897100000|2022-04-14 00:45:00|6837.6|6810.4|6838.8|6811.4|6840.5|6813.1|6837.3|6810.1|0
1649897400000|2022-04-14 00:50:00|6839|6811.6|6845.1|6817.7|6845.1|6817.7|6838.4|6811.2|0
1649897700000|2022-04-14 00:55:00|6847|6819.6|6840.8|6813.4|6847.5|6820.1|6839.1|6811.7|0
1649898000000|2022-04-14 01:00:00|6838.1|6810.9|6838.8|6811.4|6839.9|6812.5|6836.3|6809.1|0
1649898300000|2022-04-14 01:05:00|6839.7|6812.3|6838.2|6811|6839.7|6812.3|6836.1|6808.9|0
1649898600000|2022-04-14 01:10:00|6837.9|6810.7|6838.1|6810.9|6838.1|6810.9|6835|6807.8|0
1649898900000|2022-04-14 01:15:00|6838.3|6811.1|6836.2|6809|6840.6|6813.2|6836.2|6809|0
1649899200000|2022-04-14 01:20:00|6836.4|6809.2|6830.2|6803|6836.4|6809.2|6830.2|6803|0
1649899500000|2022-04-14 01:25:00|6829.5|6802.3|6825.2|6798|6829.5|6802.3|6824.3|6797.1|0
1649899800000|2022-04-14 01:30:00|6825.3|6798.1|6822.5|6795.3|6826.5|6799.3|6820.3|6793.1|0
1649900100000|2022-04-14 01:35:00|6822.4|6795.2|6822.7|6795.5|6825.8|6798.6|6820.4|6793.2|0
1649900400000|2022-04-14 01:40:00|6822.2|6795|6824.9|6797.7|6827.5|6800.3|6821.6|6794.4|0
1649900700000|2022-04-14 01:45:00|6825.1|6797.9|6826.9|6799.7|6827.6|6800.4|6823.8|6796.6|0
1649901000000|2022-04-14 01:50:00|6826.5|6799.3|6824.4|6797.2|6826.5|6799.3|6823.7|6796.5|0
1649901300000|2022-04-14 01:55:00|6823|6795.8|6823.7|6796.5|6823.7|6796.5|6822|6794.8|0
1649901600000|2022-04-14 02:00:00|6824.5|6797.3|6821.5|6794.3|6826.3|6799.1|6821.1|6793.9|0
1649901900000|2022-04-14 02:05:00|6821.3|6794.1|6821.4|6794.2|6823.9|6796.7|6819.6|6792.4|0
1649902200000|2022-04-14 02:10:00|6821.2|6794|6820.4|6793.2|6826.2|6799|6820.4|6793.2|0
1649902500000|2022-04-14 02:15:00|6821.2|6794|6824.3|6797.1|6824.3|6797.1|6820.6|6793.4|0
1649902800000|2022-04-14 02:20:00|6824|6796.8|6818.3|6791.1|6824|6796.8|6817.8|6790.6|0
1649903100000|2022-04-14 02:25:00|6818|6790.8|6811.7|6784.5|6818|6790.8|6811.7|6784.5|0
1649903400000|2022-04-14 02:30:00|6812.1|6784.9|6806.2|6779|6812.3|6785.1|6806|6778.8|0
1649903700000|2022-04-14 02:35:00|6805.3|6778.1|6806.5|6779.3|6806.6|6779.4|6805.2|6778|0
1649904000000|2022-04-14 02:40:00|6806.9|6779.7|6801.1|6773.9|6807|6779.8|6799.9|6772.7|0
1649904300000|2022-04-14 02:45:00|6804|6776.8|6804.1|6776.9|6805.2|6778|6802.9|6775.7|0
1649904600000|2022-04-14 02:50:00|6804.2|6777|6808.2|6781|6810.2|6783|6804.2|6777|0
1649904900000|2022-04-14 02:55:00|6807.2|6780|6803.9|6776.7|6807.2|6780|6803.9|6776.7|0
1649905200000|2022-04-14 03:00:00|6804.9|6777.7|6811.1|6783.9|6813.3|6786.1|6804.9|6777.7|0
1649905500000|2022-04-14 03:05:00|6810.6|6783.4|6807.3|6780.1|6810.9|6783.7|6805.6|6778.4|0
1649905800000|2022-04-14 03:10:00|6807.8|6780.6|6807.8|6780.6|6810.6|6783.4|6807.1|6779.9|0
1649906100000|2022-04-14 03:15:00|6808.9|6781.7|6813|6785.8|6813|6785.8|6808.4|6781.2|0
1649906400000|2022-04-14 03:20:00|6810.6|6783.4|6808.4|6781.2|6811.6|6784.4|6808|6780.8|0
1649906700000|2022-04-14 03:25:00|6809.1|6781.9|6808.9|6781.7|6810.9|6783.7|6808.7|6781.5|0
1649907000000|2022-04-14 03:30:00|6809.2|6782|6810|6782.8|6810.4|6783.2|6809.2|6782|0
1649907300000|2022-04-14 03:35:00|6811.5|6784.3|6813.6|6786.4|6814.4|6787.2|6811.5|6784.3|0
1649907600000|2022-04-14 03:40:00|6814.6|6787.4|6816.2|6789|6816.9|6789.7|6814.6|6787.4|0
1649907900000|2022-04-14 03:45:00|6816.3|6789.1|6816.1|6788.9|6816.7|6789.5|6815.7|6788.5|0
1649908200000|2022-04-14 03:50:00|6815.7|6788.5|6813.1|6785.9|6815.9|6788.7|6812.8|6785.6|0
1649908500000|2022-04-14 03:55:00|6812.8|6785.6|6811.2|6784|6813.5|6786.3|6811.2|6784|0
1649908800000|2022-04-14 04:00:00|6811.6|6784.4|6810.4|6783.2|6813.5|6786.3|6809.6|6782.4|0
1649909100000|2022-04-14 04:05:00|6811.1|6783.9|6811.8|6784.6|6812.5|6785.3|6811|6783.8|0
1649909400000|2022-04-14 04:10:00|6812.6|6785.4|6813.8|6786.6|6813.8|6786.6|6812.2|6785|0
1649909700000|2022-04-14 04:15:00|6814.5|6787.3|6813.8|6786.6|6814.7|6787.5|6812.7|6785.5|0
1649910000000|2022-04-14 04:20:00|6815.2|6788|6814.1|6786.9|6815.3|6788.1|6813.6|6786.4|0
1649910300000|2022-04-14 04:25:00|6815.2|6788|6816.5|6789.3|6816.5|6789.3|6814.8|6787.6|0
1649910600000|2022-04-14 04:30:00|6816.2|6789|6818.3|6791.1|6819.8|6792.6|6816.2|6789|0
1649910900000|2022-04-14 04:35:00|6817.4|6790.2|6815.9|6788.7|6817.5|6790.3|6814.9|6787.7|0
1649911200000|2022-04-14 04:40:00|6815.8|6788.6|6814.6|6787.4|6815.9|6788.7|6814.3|6787.1|0
1649911500000|2022-04-14 04:45:00|6814|6786.8|6814|6786.8|6814.2|6787|6813.2|6786|0
1649911800000|2022-04-14 04:50:00|6813.8|6786.6|6811.9|6784.7|6813.8|6786.6|6811.9|6784.7|0
1649912100000|2022-04-14 04:55:00|6812.1|6784.9|6811.6|6784.4|6813.7|6786.5|6811.6|6784.4|0
1649912400000|2022-04-14 05:00:00|6811.9|6784.7|6811.9|6784.7|6811.9|6784.7|6809.8|6782.6|0
1649912700000|2022-04-14 05:05:00|6810.9|6783.7|6806.4|6779.2|6811.7|6784.5|6806.3|6779.1|0
1649913000000|2022-04-14 05:10:00|6806|6778.8|6805.5|6778.3|6806|6778.8|6804.1|6776.9|0
1649913300000|2022-04-14 05:15:00|6805.2|6778|6803.8|6776.6|6806.5|6779.3|6803.4|6776.2|0
1649913600000|2022-04-14 05:20:00|6804.5|6777.3|6804.8|6777.6|6805.1|6777.9|6803.9|6776.7|0
1649913900000|2022-04-14 05:25:00|6804.1|6776.9|6806.2|6779|6806.2|6779|6803.6|6776.4|0
1649914200000|2022-04-14 05:30:00|6805.1|6777.9|6807.9|6780.7|6809.4|6782.2|6805.1|6777.9|0
1649914500000|2022-04-14 05:35:00|6808.1|6780.9|6812.2|6785|6813.1|6785.9|6808.1|6780.9|0
1649914800000|2022-04-14 05:40:00|6813.5|6786.3|6816.7|6789.5|6818.2|6791|6813.5|6786.3|0
1649915100000|2022-04-14 05:45:00|6816.6|6789.4|6815.9|6788.7|6819|6791.8|6815.2|6788|0
1649915400000|2022-04-14 05:50:00|6815.3|6788.1|6818.3|6791.1|6818.7|6791.5|6815|6787.8|0
1649915700000|2022-04-14 05:55:00|6818.9|6791.7|6812.6|6785.4|6820.7|6793.5|6812.6|6785.4|0
1650327000000|2022-04-19 00:10:00|6817.5|6790.3|6823.9|6796.7|6832.2|6805|6817.5|6790.3|0
1650327300000|2022-04-19 00:15:00|6826|6798.8|6836.3|6809.1|6836.3|6809.1|6826|6798.8|0
1650327600000|2022-04-19 00:20:00|6837.2|6810|6849.5|6822.1|6849.8|6822.4|6837.2|6810|0
1650327900000|2022-04-19 00:25:00|6848|6820.6|6841.5|6814.1|6854.1|6826.7|6841.5|6814.1|0
1650328200000|2022-04-19 00:30:00|6842.8|6815.4|6853.4|6826|6853.9|6826.5|6840.8|6813.4|0
1650328500000|2022-04-19 00:35:00|6853.3|6825.9|6856.9|6829.5|6857.5|6830.1|6852.1|6824.7|0
1650328800000|2022-04-19 00:40:00|6856.7|6829.3|6858.2|6830.8|6858.2|6830.8|6854|6826.6|0
1650329100000|2022-04-19 00:45:00|6858.5|6831.1|6850.8|6823.4|6860.7|6833.3|6850.6|6823.2|0
1650329400000|2022-04-19 00:50:00|6850|6822.6|6853.8|6826.4|6854.1|6826.7|6849.6|6822.2|0
1650329700000|2022-04-19 00:55:00|6854.4|6827|6858.9|6831.5|6859.2|6831.8|6854|6826.6|0
1650330000000|2022-04-19 01:00:00|6857|6829.6|6854.5|6827.1|6857.4|6830|6852.8|6825.4|0
1650330300000|2022-04-19 01:05:00|6856.4|6829|6850.6|6823.2|6858.1|6830.7|6850.6|6823.2|0
1650330600000|2022-04-19 01:10:00|6849.5|6822.1|6847.5|6820.1|6850.2|6822.8|6845|6817.6|0
1650330900000|2022-04-19 01:15:00|6848.5|6821.1|6848|6820.6|6848.5|6821.1|6847.4|6820|0
1650331200000|2022-04-19 01:20:00|6846.6|6819.2|6847|6819.6|6847.2|6819.8|6843.3|6815.9|0
1650331500000|2022-04-19 01:25:00|6846.8|6819.4|6846.8|6819.4|6847.3|6819.9|6844.3|6816.9|0
1650331800000|2022-04-19 01:30:00|6846.4|6819|6853.8|6826.4|6853.8|6826.4|6846|6818.6|0
1650332100000|2022-04-19 01:35:00|6853.4|6826|6866.9|6839.5|6866.9|6839.5|6853.4|6826|0
1650332400000|2022-04-19 01:40:00|6868.7|6841.3|6874.7|6847.3|6875.8|6848.4|6868.7|6841.3|0
1650332700000|2022-04-19 01:45:00|6874.5|6847.1|6880.3|6852.9|6880.4|6853|6874|6846.6|0
1650333000000|2022-04-19 01:50:00|6880.4|6853|6871.8|6844.4|6880.4|6853|6871.8|6844.4|0
1650333300000|2022-04-19 01:55:00|6872.5|6845.1|6875.2|6847.8|6875.2|6847.8|6869|6841.6|0
1650333600000|2022-04-19 02:00:00|6875|6847.6|6876.4|6849|6876.4|6849|6872|6844.6|0
1650333900000|2022-04-19 02:05:00|6876.3|6848.9|6876.8|6849.4|6877.3|6849.9|6874.6|6847.2|0
1650334200000|2022-04-19 02:10:00|6880|6852.6|6871.9|6844.5|6880|6852.6|6871.9|6844.5|0
1650334500000|2022-04-19 02:15:00|6872.2|6844.8|6872.8|6845.4|6872.8|6845.4|6870.4|6843|0
1650334800000|2022-04-19 02:20:00|6873.5|6846.1|6877.9|6850.5|6877.9|6850.5|6872.7|6845.3|0
1650335100000|2022-04-19 02:25:00|6877.6|6850.2|6875|6847.6|6879.3|6851.9|6875|6847.6|0
1650335400000|2022-04-19 02:30:00|6873.9|6846.5|6877.2|6849.8|6877.2|6849.8|6873.4|6846|0
1650335700000|2022-04-19 02:35:00|6877.7|6850.3|6878|6850.6|6880.2|6852.8|6877.4|6850|0
1650336000000|2022-04-19 02:40:00|6879.2|6851.8|6879.9|6852.5|6879.9|6852.5|6876.7|6849.3|0
1650336300000|2022-04-19 02:45:00|6878.1|6850.7|6871.5|6844.1|6878.3|6850.9|6871.5|6844.1|0
1650336600000|2022-04-19 02:50:00|6871.6|6844.2|6869.3|6841.9|6871.9|6844.5|6868.6|6841.2|0
1650336900000|2022-04-19 02:55:00|6868.2|6840.8|6864.9|6837.5|6868.2|6840.8|6864.9|6837.5|0
1650337200000|2022-04-19 03:00:00|6866.3|6838.9|6868|6840.6|6868|6840.6|6865.4|6838|0
1650337500000|2022-04-19 03:05:00|6867.5|6840.1|6868.2|6840.8|6868.2|6840.8|6865.8|6838.4|0
1650337800000|2022-04-19 03:10:00|6868.5|6841.1|6867.3|6839.9|6869.4|6842|6867.3|6839.9|0
1650338100000|2022-04-19 03:15:00|6866.8|6839.4|6865.5|6838.1|6866.8|6839.4|6864.5|6837.1|0
1650338400000|2022-04-19 03:20:00|6867.8|6840.4|6872.9|6845.5|6873.6|6846.2|6867.6|6840.2|0
1650338700000|2022-04-19 03:25:00|6873.7|6846.3|6871|6843.6|6873.8|6846.4|6871|6843.6|0
1650339000000|2022-04-19 03:30:00|6868.9|6841.5|6866.7|6839.3|6871.4|6844|6866.7|6839.3|0
1650339300000|2022-04-19 03:35:00|6866.2|6838.8|6871.2|6843.8|6871.8|6844.4|6865.5|6838.1|0
1650339600000|2022-04-19 03:40:00|6870.7|6843.3|6866|6838.6|6870.8|6843.4|6865.8|6838.4|0
1650339900000|2022-04-19 03:45:00|6865.7|6838.3|6861.8|6834.4|6865.7|6838.3|6859.5|6832.1|0
1650340200000|2022-04-19 03:50:00|6861.5|6834.1|6859.3|6831.9|6861.5|6834.1|6859.3|6831.9|0
1650340500000|2022-04-19 03:55:00|6857.7|6830.3|6858|6830.6|6858.8|6831.4|6857.2|6829.8|0
1650340800000|2022-04-19 04:00:00|6858.2|6830.8|6860.9|6833.5|6861.1|6833.7|6858.2|6830.8|0
1650341100000|2022-04-19 04:05:00|6861|6833.6|6870.9|6843.5|6873.1|6845.7|6861|6833.6|0
1650341400000|2022-04-19 04:10:00|6869.4|6842|6874.1|6846.7|6875.8|6848.4|6869.2|6841.8|0
1650341700000|2022-04-19 04:15:00|6872.3|6844.9|6879.1|6851.7|6879.1|6851.7|6872.3|6844.9|0
1650342000000|2022-04-19 04:20:00|6878.7|6851.3|6875.4|6848|6880.3|6852.9|6875.4|6848|0
1650342300000|2022-04-19 04:25:00|6876.9|6849.5|6872.1|6844.7|6876.9|6849.5|6872.1|6844.7|0
1650342600000|2022-04-19 04:30:00|6870.8|6843.4|6872.7|6845.3|6872.7|6845.3|6868.2|6840.8|0
1650342900000|2022-04-19 04:35:00|6870.9|6843.5|6870.5|6843.1|6873.5|6846.1|6869.5|6842.1|0
1650343200000|2022-04-19 04:40:00|6868.2|6840.8|6866.4|6839|6868.9|6841.5|6866.2|6838.8|0
1650343500000|2022-04-19 04:45:00|6864.5|6837.1|6865.3|6837.9|6868.8|6841.4|6864.5|6837.1|0
1650343800000|2022-04-19 04:50:00|6865.5|6838.1|6863|6835.6|6865.5|6838.1|6862.6|6835.2|0
1650344100000|2022-04-19 04:55:00|6863.3|6835.9|6865.7|6838.3|6866.4|6839|6862.7|6835.3|0
1650344400000|2022-04-19 05:00:00|6864.6|6837.2|6872.4|6845|6874.1|6846.7|6864.6|6837.2|0
1650344700000|2022-04-19 05:05:00|6872.7|6845.3|6871.5|6844.1|6874.7|6847.3|6871.5|6844.1|0
1650345000000|2022-04-19 05:10:00|6868.9|6841.5|6869.8|6842.4|6870.5|6843.1|6868.8|6841.4|0
1650345300000|2022-04-19 05:15:00|6870.1|6842.7|6867.9|6840.5|6870.5|6843.1|6867.2|6839.8|0
1650345600000|2022-04-19 05:20:00|6867.7|6840.3|6865.1|6837.7|6868.6|6841.2|6865.1|6837.7|0
1650345900000|2022-04-19 05:25:00|6864.9|6837.5|6869.8|6842.4|6869.8|6842.4|6864.9|6837.5|0
1650346200000|2022-04-19 05:30:00|6870.2|6842.8|6869.9|6842.5|6870.2|6842.8|6867|6839.6|0
1650346500000|2022-04-19 05:35:00|6870.1|6842.7|6873.4|6846|6873.5|6846.1|6869.1|6841.7|0
1650346800000|2022-04-19 05:40:00|6873|6845.6|6875.1|6847.7|6875.1|6847.7|6872.7|6845.3|0
1650347100000|2022-04-19 05:45:00|6874.4|6847|6880.3|6852.9|6880.3|6852.9|6874.4|6847|0
1650347400000|2022-04-19 05:50:00|6879.5|6852.1|6878.2|6850.8|6880.2|6852.8|6876.9|6849.5|0
1650347700000|2022-04-19 05:55:00|6877.4|6850|6873.8|6846.4|6878|6850.6|6872.5|6845.1|0
1650413400000|2022-04-20 00:10:00|6937.4|6909.8|6942|6914.2|6942|6914.2|6933.5|6905.9|0
1650413700000|2022-04-20 00:15:00|6943.1|6915.3|6940.9|6913.1|6943.6|6915.8|6939.6|6911.8|0
1650414000000|2022-04-20 00:20:00|6939.7|6911.9|6933.7|6906.1|6939.7|6911.9|6928.9|6901.3|0
1650414300000|2022-04-20 00:25:00|6933.6|6906|6926.6|6899|6934|6906.4|6926.6|6899|0
1650414600000|2022-04-20 00:30:00|6929.9|6902.3|6927.8|6900.2|6931.6|6904|6924.9|6897.3|0
1650414900000|2022-04-20 00:35:00|6926.9|6899.3|6926.1|6898.5|6929.4|6901.8|6924.7|6897.1|0
1650415200000|2022-04-20 00:40:00|6926.8|6899.2|6928.7|6901.1|6928.7|6901.1|6924.6|6897|0
1650415500000|2022-04-20 00:45:00|6929.4|6901.8|6929|6901.4|6932.2|6904.6|6927.3|6899.7|0
1650415800000|2022-04-20 00:50:00|6925.2|6897.6|6925.2|6897.6|6927.6|6900|6922.9|6895.3|0
1650416100000|2022-04-20 00:55:00|6924.1|6896.5|6925.3|6897.7|6927.8|6900.2|6924.1|6896.5|0
1650416400000|2022-04-20 01:00:00|6924.1|6896.5|6922.3|6894.7|6924.9|6897.3|6920.5|6892.9|0
1650416700000|2022-04-20 01:05:00|6924|6896.4|6922|6894.4|6924.7|6897.1|6922|6894.4|0
1650417000000|2022-04-20 01:10:00|6921.1|6893.5|6915.6|6888|6921.1|6893.5|6914.2|6886.6|0
1650417300000|2022-04-20 01:15:00|6915.4|6887.8|6909.4|6881.8|6915.4|6887.8|6908.6|6881|0
1650417600000|2022-04-20 01:20:00|6908.3|6880.7|6909.9|6882.3|6911.8|6884.2|6908.3|6880.7|0
1650417900000|2022-04-20 01:25:00|6910.9|6883.3|6908.9|6881.3|6913.4|6885.8|6907.1|6879.5|0
1650418200000|2022-04-20 01:30:00|6909.1|6881.5|6910.1|6882.5|6912.8|6885.2|6909.1|6881.5|0
1650418500000|2022-04-20 01:35:00|6909.4|6881.8|6912.5|6884.9|6914.1|6886.5|6909.3|6881.7|0
1650418800000|2022-04-20 01:40:00|6911.3|6883.7|6906.3|6878.7|6911.3|6883.7|6906.1|6878.5|0
1650419100000|2022-04-20 01:45:00|6905.4|6877.8|6911.2|6883.6|6911.2|6883.6|6904.2|6876.6|0
1650419400000|2022-04-20 01:50:00|6910.4|6882.8|6913.3|6885.7|6914.2|6886.6|6910.4|6882.8|0
1650419700000|2022-04-20 01:55:00|6913.7|6886.1|6905.5|6877.9|6913.7|6886.1|6905.2|6877.6|0
1650420000000|2022-04-20 02:00:00|6905.2|6877.6|6909.6|6882|6909.9|6882.3|6905.2|6877.6|0
1650420300000|2022-04-20 02:05:00|6911.1|6883.5|6911.1|6883.5|6912.7|6885.1|6909.6|6882|0
1650420600000|2022-04-20 02:10:00|6910.2|6882.6|6904.9|6877.3|6910.2|6882.6|6904.9|6877.3|0
1650420900000|2022-04-20 02:15:00|6904.6|6877|6908.2|6880.6|6908.2|6880.6|6904.6|6877|0
1650421200000|2022-04-20 02:20:00|6907.3|6879.7|6905.4|6877.8|6907.3|6879.7|6903.4|6875.8|0
1650421500000|2022-04-20 02:25:00|6905.1|6877.5|6902.8|6875.2|6905.1|6877.5|6900.1|6872.5|0
1650421800000|2022-04-20 02:30:00|6900.3|6872.7|6900.9|6873.3|6900.9|6873.3|6897.5|6869.9|0
1650422100000|2022-04-20 02:35:00|6901.1|6873.5|6897.6|6870|6901.1|6873.5|6897.6|6870|0
1650422400000|2022-04-20 02:40:00|6895.7|6868.1|6898|6870.4|6898|6870.4|6894.3|6866.7|0
1650422700000|2022-04-20 02:45:00|6897.9|6870.3|6897.4|6869.8|6897.9|6870.3|6896|6868.4|0
1650423000000|2022-04-20 02:50:00|6897.7|6870.1|6895.3|6867.7|6897.9|6870.3|6895.1|6867.5|0
1650423300000|2022-04-20 02:55:00|6897|6869.4|6896.4|6868.8|6897.5|6869.9|6895.2|6867.6|0
1650423600000|2022-04-20 03:00:00|6897.3|6869.7|6895.5|6867.9|6897.7|6870.1|6895.2|6867.6|0
1650423900000|2022-04-20 03:05:00|6895.2|6867.6|6897.5|6869.9|6897.5|6869.9|6894.3|6866.7|0
1650424200000|2022-04-20 03:10:00|6897|6869.4|6896.3|6868.7|6897.2|6869.6|6895.5|6867.9|0
1650424500000|2022-04-20 03:15:00|6897|6869.4|6895.3|6867.7|6897|6869.4|6894|6866.4|0
1650424800000|2022-04-20 03:20:00|6896.7|6869.1|6894.5|6866.9|6896.7|6869.1|6892.7|6865.1|0
1650425100000|2022-04-20 03:25:00|6894.4|6866.8|6892.4|6864.8|6895.9|6868.3|6892.4|6864.8|0
1650425400000|2022-04-20 03:30:00|6891.9|6864.3|6890.2|6862.6|6891.9|6864.3|6889.3|6861.7|0
1650425700000|2022-04-20 03:35:00|6891|6863.4|6895.9|6868.3|6895.9|6868.3|6891|6863.4|0
1650426000000|2022-04-20 03:40:00|6895.2|6867.6|6895.4|6867.8|6896.4|6868.8|6894.3|6866.7|0
1650426300000|2022-04-20 03:45:00|6894.7|6867.1|6896.5|6868.9|6896.5|6868.9|6894.4|6866.8|0
1650426600000|2022-04-20 03:50:00|6896.3|6868.7|6895.4|6867.8|6896.3|6868.7|6894.3|6866.7|0
1650426900000|2022-04-20 03:55:00|6895.6|6868|6893.5|6865.9|6895.6|6868|6892.9|6865.3|0
1650427200000|2022-04-20 04:00:00|6893.3|6865.7|6894.4|6866.8|6896.6|6869|6892.4|6864.8|0
1650427500000|2022-04-20 04:05:00|6894.6|6867|6894.1|6866.5|6895.1|6867.5|6893|6865.4|0
1650427800000|2022-04-20 04:10:00|6894.6|6867|6891.9|6864.3|6894.6|6867|6889.9|6862.3|0
1650428100000|2022-04-20 04:15:00|6892.4|6864.8|6896.1|6868.5|6896.5|6868.9|6892.4|6864.8|0
1650428400000|2022-04-20 04:20:00|6896|6868.4|6895.2|6867.6|6896.5|6868.9|6895.1|6867.5|0
1650428700000|2022-04-20 04:25:00|6894.8|6867.2|6894.2|6866.6|6895.6|6868|6893.7|6866.1|0
1650429000000|2022-04-20 04:30:00|6894.5|6866.9|6889.5|6861.9|6894.5|6866.9|6889.5|6861.9|0
1650429300000|2022-04-20 04:35:00|6889.6|6862|6889.3|6861.7|6890.7|6863.1|6887.4|6860|0
1650429600000|2022-04-20 04:40:00|6887.2|6859.8|6886.9|6859.5|6887.8|6860.4|6886.7|6859.3|0
1650429900000|2022-04-20 04:45:00|6889.1|6861.5|6890|6862.4|6891.2|6863.6|6888.6|6861.2|0
1650430200000|2022-04-20 04:50:00|6889.7|6862.1|6887.1|6859.7|6891.4|6863.8|6887.1|6859.7|0
1650430500000|2022-04-20 04:55:00|6885.9|6858.5|6884.5|6857.1|6887.2|6859.8|6884.5|6857.1|0
1650430800000|2022-04-20 05:00:00|6883.1|6855.7|6873.2|6845.8|6883.6|6856.2|6872.3|6844.9|0
1650431100000|2022-04-20 05:05:00|6874.9|6847.5|6872.1|6844.7|6878|6850.6|6871.4|6844|0
1650431400000|2022-04-20 05:10:00|6872.8|6845.4|6874.1|6846.7|6874.7|6847.3|6870.3|6842.9|0
1650431700000|2022-04-20 05:15:00|6873.9|6846.5|6874.7|6847.3|6874.7|6847.3|6873.1|6845.7|0
1650432000000|2022-04-20 05:20:00|6875.4|6848|6873.8|6846.4|6875.4|6848|6872|6844.6|0
1650432300000|2022-04-20 05:25:00|6872.9|6845.5|6875.9|6848.5|6877.3|6849.9|6872.9|6845.5|0
1650432600000|2022-04-20 05:30:00|6876.7|6849.3|6872.3|6844.9|6876.7|6849.3|6872.3|6844.9|0
1650432900000|2022-04-20 05:35:00|6871.2|6843.8|6875.8|6848.4|6875.8|6848.4|6868.7|6841.3|0
1650433200000|2022-04-20 05:40:00|6875.5|6848.1|6877.5|6850.1|6877.5|6850.1|6874.2|6846.8|0
1650433500000|2022-04-20 05:45:00|6879.7|6852.3|6880.6|6853.2|6881.7|6854.3|6875.9|6848.5|0
1650433800000|2022-04-20 05:50:00|6883.6|6856.2|6880.2|6852.8|6883.8|6856.4|6880.2|6852.8|0
1650434100000|2022-04-20 05:55:00|6880.9|6853.5|6882.6|6855.2|6882.6|6855.2|6879.4|6852|0
1650499800000|2022-04-21 00:10:00|6932.7|6905.1|6940.3|6912.5|6941.8|6914|6927.1|6899.5|0
1650500100000|2022-04-21 00:15:00|6938.7|6911.1|6948.7|6920.9|6949.8|6922|6938.7|6911.1|0
1650500400000|2022-04-21 00:20:00|6951|6923.2|6947.1|6919.3|6952.5|6924.7|6945.6|6917.8|0
1650500700000|2022-04-21 00:25:00|6947.6|6919.8|6945.2|6917.4|6951|6923.2|6944.8|6917|0
1650501000000|2022-04-21 00:30:00|6943.1|6915.3|6948.2|6920.4|6948.4|6920.6|6943.1|6915.3|0
1650501300000|2022-04-21 00:35:00|6949.2|6921.4|6941.7|6913.9|6949.2|6921.4|6939.8|6912|0
1650501600000|2022-04-21 00:40:00|6938.6|6911|6936.7|6909.1|6942.4|6914.6|6935.5|6907.9|0
1650501900000|2022-04-21 00:45:00|6933.8|6906.2|6927.3|6899.7|6939.6|6911.8|6927.3|6899.7|0
1650502200000|2022-04-21 00:50:00|6928.8|6901.2|6939.9|6912.1|6941.2|6913.4|6928.8|6901.2|0
1650502500000|2022-04-21 00:55:00|6941.9|6914.1|6939.1|6911.3|6943.3|6915.5|6939.1|6911.3|0
1650502800000|2022-04-21 01:00:00|6939.7|6911.9|6945.7|6917.9|6946.3|6918.5|6939.7|6911.9|0
1650503100000|2022-04-21 01:05:00|6946.7|6918.9|6943.4|6915.6|6946.7|6918.9|6941.4|6913.6|0
1650503400000|2022-04-21 01:10:00|6944.3|6916.5|6945.4|6917.6|6945.4|6917.6|6939.9|6912.1|0
1650503700000|2022-04-21 01:15:00|6945.6|6917.8|6943.9|6916.1|6945.8|6918|6943|6915.2|0
1650504000000|2022-04-21 01:20:00|6944.3|6916.5|6945.5|6917.7|6945.5|6917.7|6939.7|6911.9|0
1650504300000|2022-04-21 01:25:00|6945.8|6918|6940.6|6912.8|6945.8|6918|6938.6|6911|0
1650504600000|2022-04-21 01:30:00|6940.4|6912.6|6942.9|6915.1|6945.1|6917.3|6940.4|6912.6|0
1650504900000|2022-04-21 01:35:00|6943.8|6916|6943.9|6916.1|6943.9|6916.1|6942.8|6915|0
1650505200000|2022-04-21 01:40:00|6946.1|6918.3|6950.4|6922.6|6952.7|6924.9|6944.9|6917.1|0
1650505500000|2022-04-21 01:45:00|6948.1|6920.3|6952.1|6924.3|6953|6925.2|6948.1|6920.3|0
1650505800000|2022-04-21 01:50:00|6950.7|6922.9|6950|6922.2|6951.6|6923.8|6946.9|6919.1|0
1650506100000|2022-04-21 01:55:00|6949.7|6921.9|6951.4|6923.6|6952.8|6925|6949.7|6921.9|0
1650506400000|2022-04-21 02:00:00|6952|6924.2|6951.4|6923.6|6952.7|6924.9|6949.9|6922.1|0
1650506700000|2022-04-21 02:05:00|6950.9|6923.1|6952.6|6924.8|6952.6|6924.8|6950.4|6922.6|0
1650507000000|2022-04-21 02:10:00|6952|6924.2|6953.1|6925.3|6953.1|6925.3|6951.3|6923.5|0
1650507300000|2022-04-21 02:15:00|6953.6|6925.8|6958.4|6930.6|6958.5|6930.7|6953.6|6925.8|0
1650507600000|2022-04-21 02:20:00|6957.3|6929.5|6957.2|6929.4|6960.4|6932.6|6957|6929.2|0
1650507900000|2022-04-21 02:25:00|6957.1|6929.3|6958.8|6931|6958.8|6931|6957|6929.2|0
1650508200000|2022-04-21 02:30:00|6959.5|6931.7|6958.2|6930.4|6960.6|6932.8|6957.7|6929.9|0
1650508500000|2022-04-21 02:35:00|6958.8|6931|6955.5|6927.7|6958.8|6931|6955.5|6927.7|0
1650508800000|2022-04-21 02:40:00|6956.7|6928.9|6961.3|6933.5|6961.3|6933.5|6955.7|6927.9|0
1650509100000|2022-04-21 02:45:00|6961.2|6933.4|6960.5|6932.7|6961.7|6933.9|6960.2|6932.4|0
1650509400000|2022-04-21 02:50:00|6960.3|6932.5|6964.4|6936.6|6966.4|6938.6|6960.3|6932.5|0
1650509700000|2022-04-21 02:55:00|6963.3|6935.5|6966|6938.2|6966|6938.2|6962.1|6934.3|0
1650510000000|2022-04-21 03:00:00|6965.5|6937.7|6964.8|6937|6966.5|6938.7|6964.8|6937|0
1650510300000|2022-04-21 03:05:00|6965.2|6937.4|6966.2|6938.4|6966.6|6938.8|6963.5|6935.7|0
1650510600000|2022-04-21 03:10:00|6967.4|6939.6|6966.6|6938.8|6967.7|6939.9|6964.7|6936.9|0
1650510900000|2022-04-21 03:15:00|6966.8|6939|6965.3|6937.5|6967.1|6939.3|6965|6937.2|0
1650511200000|2022-04-21 03:20:00|6963|6935.2|6960.4|6932.6|6963|6935.2|6960|6932.2|0
1650511500000|2022-04-21 03:25:00|6960|6932.2|6959.3|6931.5|6961.5|6933.7|6959.3|6931.5|0
1650511800000|2022-04-21 03:30:00|6960|6932.2|6963.1|6935.3|6964.8|6937|6959.2|6931.4|0
1650512100000|2022-04-21 03:35:00|6965.1|6937.3|6963.9|6936.1|6965.8|6938|6963.8|6936|0
1650512400000|2022-04-21 03:40:00|6966|6938.2|6968.5|6940.7|6968.5|6940.7|6966|6938.2|0
1650512700000|2022-04-21 03:45:00|6968.4|6940.6|6966.7|6938.9|6969.1|6941.3|6966.4|6938.6|0
1650513000000|2022-04-21 03:50:00|6967.5|6939.7|6967.2|6939.4|6967.6|6939.8|6967|6939.2|0
1650513300000|2022-04-21 03:55:00|6967|6939.2|6964.3|6936.5|6967.8|6940|6964.3|6936.5|0
1650513600000|2022-04-21 04:00:00|6965.9|6938.1|6966.7|6938.9|6968.3|6940.5|6965|6937.2|0
1650513900000|2022-04-21 04:05:00|6966.4|6938.6|6963.9|6936.1|6966.4|6938.6|6963.4|6935.6|0
1650514200000|2022-04-21 04:10:00|6964.3|6936.5|6966.2|6938.4|6966.2|6938.4|6962.9|6935.1|0
1650514500000|2022-04-21 04:15:00|6965.9|6938.1|6960.4|6932.6|6966.1|6938.3|6960.4|6932.6|0
1650514800000|2022-04-21 04:20:00|6961.8|6934|6956.1|6928.3|6961.8|6934|6956.1|6928.3|0
1650515100000|2022-04-21 04:25:00|6956.6|6928.8|6956.7|6928.9|6957.3|6929.5|6955.5|6927.7|0
1650515400000|2022-04-21 04:30:00|6956.6|6928.8|6957.7|6929.9|6960.7|6932.9|6956.6|6928.8|0
1650515700000|2022-04-21 04:35:00|6958.1|6930.3|6957.6|6929.8|6958.8|6931|6954.9|6927.1|0
1650516000000|2022-04-21 04:40:00|6957.2|6929.4|6961.4|6933.6|6961.4|6933.6|6957.2|6929.4|0
1650516300000|2022-04-21 04:45:00|6960.7|6932.9|6956.2|6928.4|6962.3|6934.5|6956.2|6928.4|0
1650516600000|2022-04-21 04:50:00|6954.5|6926.7|6958.6|6930.8|6958.6|6930.8|6953.3|6925.5|0
1650516900000|2022-04-21 04:55:00|6957.5|6929.7|6958.6|6930.8|6958.6|6930.8|6957.1|6929.3|0
1650517200000|2022-04-21 05:00:00|6958.4|6930.6|6954.8|6927|6958.4|6930.6|6954.3|6926.5|0
1650517500000|2022-04-21 05:05:00|6954.9|6927.1|6954.9|6927.1|6957.1|6929.3|6954.9|6927.1|0
1650517800000|2022-04-21 05:10:00|6954.7|6926.9|6964.8|6937|6964.8|6937|6954.7|6926.9|0
1650518100000|2022-04-21 05:15:00|6966.1|6938.3|6965.5|6937.7|6968.5|6940.7|6965.5|6937.7|0
1650518400000|2022-04-21 05:20:00|6965.2|6937.4|6966|6938.2|6966.7|6938.9|6965.1|6937.3|0
1650518700000|2022-04-21 05:25:00|6966.3|6938.5|6967.6|6939.8|6967.6|6939.8|6965.8|6938|0
1650519000000|2022-04-21 05:30:00|6969.1|6941.3|6965.8|6938|6969.4|6941.6|6965.8|6938|0
1650519300000|2022-04-21 05:35:00|6965.5|6937.7|6965.4|6937.6|6968.4|6940.6|6965.3|6937.5|0
1650519600000|2022-04-21 05:40:00|6965.2|6937.4|6963.5|6935.7|6967.8|6940|6963.5|6935.7|0
1650519900000|2022-04-21 05:45:00|6964|6936.2|6967.3|6939.5|6967.7|6939.9|6964|6936.2|0
1650520200000|2022-04-21 05:50:00|6967.8|6940|6967.8|6940|6969.8|6942|6967.3|6939.5|0
1650520500000|2022-04-21 05:55:00|6967.6|6939.8|6966.3|6938.5|6968.4|6940.6|6965.7|6937.9|0
1650586200000|2022-04-22 00:10:00|6927|6899.4|6900.5|6872.9|6927|6899.4|6900.5|6872.9|0
1650586500000|2022-04-22 00:15:00|6901.2|6873.6|6895.9|6868.3|6901.5|6873.9|6895.5|6867.9|0
1650586800000|2022-04-22 00:20:00|6899|6871.4|6892.2|6864.6|6899.4|6871.8|6892|6864.4|0
1650587100000|2022-04-22 00:25:00|6892.5|6864.9|6887.1|6859.7|6895.9|6868.3|6886.6|6859.2|0
1650587400000|2022-04-22 00:30:00|6886.8|6859.4|6877.1|6849.7|6886.8|6859.4|6876.4|6849|0
1650587700000|2022-04-22 00:35:00|6880.2|6852.8|6875.9|6848.5|6882.8|6855.4|6873.6|6846.2|0
1650588000000|2022-04-22 00:40:00|6875.7|6848.3|6867.7|6840.3|6875.7|6848.3|6867.7|6840.3|0
1650588300000|2022-04-22 00:45:00|6870.2|6842.8|6857.1|6829.7|6870.2|6842.8|6856.7|6829.3|0
1650588600000|2022-04-22 00:50:00|6858.3|6830.9|6856.1|6828.7|6858.3|6830.9|6851.2|6823.8|0
1650588900000|2022-04-22 00:55:00|6856.2|6828.8|6855.9|6828.5|6856.2|6828.8|6854|6826.6|0
1650589200000|2022-04-22 01:00:00|6858.3|6830.9|6860.2|6832.8|6862.1|6834.7|6858.3|6830.9|0
1650589500000|2022-04-22 01:05:00|6862.4|6835|6851|6823.6|6865.8|6838.4|6851|6823.6|0
1650589800000|2022-04-22 01:10:00|6849.4|6822|6848.8|6821.4|6849.7|6822.3|6846.4|6819|0
1650590100000|2022-04-22 01:15:00|6850.1|6822.7|6844.6|6817.2|6850.6|6823.2|6841|6813.6|0
1650590400000|2022-04-22 01:20:00|6843.1|6815.7|6848.1|6820.7|6849.3|6821.9|6841.4|6814|0
1650590700000|2022-04-22 01:25:00|6846.4|6819|6848.2|6820.8|6849.1|6821.7|6844.4|6817|0
1650591000000|2022-04-22 01:30:00|6849|6821.6|6852.2|6824.8|6852.2|6824.8|6846.5|6819.1|0
1650591300000|2022-04-22 01:35:00|6853.4|6826|6852.1|6824.7|6855.7|6828.3|6851.4|6824|0
1650591600000|2022-04-22 01:40:00|6850.7|6823.3|6846.9|6819.5|6851|6823.6|6846.6|6819.2|0
1650591900000|2022-04-22 01:45:00|6849|6821.6|6838.4|6811.2|6849.2|6821.8|6838.4|6811.2|0
1650592200000|2022-04-22 01:50:00|6836.3|6809.1|6840|6812.6|6840|6812.6|6835.5|6808.3|0
1650592500000|2022-04-22 01:55:00|6844|6816.6|6846.2|6818.8|6847.2|6819.8|6839.1|6811.7|0
1650592800000|2022-04-22 02:00:00|6846.5|6819.1|6846.8|6819.4|6846.9|6819.5|6844|6816.6|0
1650593100000|2022-04-22 02:05:00|6847.8|6820.4|6855.3|6827.9|6855.3|6827.9|6847.8|6820.4|0
1650593400000|2022-04-22 02:10:00|6854.8|6827.4|6853.9|6826.5|6854.8|6827.4|6851.9|6824.5|0
1650593700000|2022-04-22 02:15:00|6855.9|6828.5|6850.6|6823.2|6856.3|6828.9|6850.6|6823.2|0
1650594000000|2022-04-22 02:20:00|6851.3|6823.9|6849.1|6821.7|6851.3|6823.9|6848.9|6821.5|0
1650594300000|2022-04-22 02:25:00|6847.6|6820.2|6859|6831.6|6859.6|6832.2|6847.6|6820.2|0
1650594600000|2022-04-22 02:30:00|6860|6832.6|6856.2|6828.8|6860|6832.6|6854.8|6827.4|0
1650594900000|2022-04-22 02:35:00|6854.5|6827.1|6856|6828.6|6856|6828.6|6853.2|6825.8|0
1650595200000|2022-04-22 02:40:00|6855.9|6828.5|6852.6|6825.2|6855.9|6828.5|6852.1|6824.7|0
1650595500000|2022-04-22 02:45:00|6852.1|6824.7|6851.6|6824.2|6852.1|6824.7|6850.1|6822.7|0
1650595800000|2022-04-22 02:50:00|6850.7|6823.3|6845.4|6818|6851.6|6824.2|6842.4|6815|0
1650596100000|2022-04-22 02:55:00|6846.6|6819.2|6846.5|6819.1|6846.6|6819.2|6844|6816.6|0
1650596400000|2022-04-22 03:00:00|6846.2|6818.8|6845.3|6817.9|6847.9|6820.5|6845.3|6817.9|0
1650596700000|2022-04-22 03:05:00|6847.9|6820.5|6844.5|6817.1|6848.9|6821.5|6844.4|6817|0
1650597000000|2022-04-22 03:10:00|6843.8|6816.4|6851.8|6824.4|6851.8|6824.4|6843|6815.6|0
1650597300000|2022-04-22 03:15:00|6851.2|6823.8|6849.8|6822.4|6855.4|6828|6849.8|6822.4|0
1650597600000|2022-04-22 03:20:00|6849.5|6822.1|6851.9|6824.5|6852.4|6825|6849.3|6821.9|0
1650597900000|2022-04-22 03:25:00|6853|6825.6|6856.6|6829.2|6857.7|6830.3|6852.7|6825.3|0
1650598200000|2022-04-22 03:30:00|6857.2|6829.8|6852.9|6825.5|6857.5|6830.1|6852.9|6825.5|0
1650598500000|2022-04-22 03:35:00|6852.7|6825.3|6851.8|6824.4|6854|6826.6|6851.8|6824.4|0
1650598800000|2022-04-22 03:40:00|6849.8|6822.4|6847|6819.6|6850.8|6823.4|6847|6819.6|0
1650599100000|2022-04-22 03:45:00|6845.9|6818.5|6845.9|6818.5|6846.3|6818.9|6844.3|6816.9|0
1650599400000|2022-04-22 03:50:00|6847.3|6819.9|6845.7|6818.3|6847.3|6819.9|6844.1|6816.7|0
1650599700000|2022-04-22 03:55:00|6846|6818.6|6845.8|6818.4|6847.9|6820.5|6845.7|6818.3|0
1650600000000|2022-04-22 04:00:00|6845.3|6817.9|6843.8|6816.4|6845.3|6817.9|6842.6|6815.2|0
1650600300000|2022-04-22 04:05:00|6844.7|6817.3|6844.8|6817.4|6844.8|6817.4|6841.7|6814.3|0
1650600600000|2022-04-22 04:10:00|6844.6|6817.2|6847.4|6820|6847.6|6820.2|6844.6|6817.2|0
1650600900000|2022-04-22 04:15:00|6846.9|6819.5|6832.1|6804.9|6846.9|6819.5|6832.1|6804.9|0
1650601200000|2022-04-22 04:20:00|6833.5|6806.3|6836.7|6809.5|6839.5|6812.1|6833.5|6806.3|0
1650601500000|2022-04-22 04:25:00|6836.3|6809.1|6838.4|6811.2|6838.9|6811.5|6836.3|6809.1|0
1650601800000|2022-04-22 04:30:00|6838.8|6811.4|6841.7|6814.3|6841.7|6814.3|6838.1|6810.9|0
1650602100000|2022-04-22 04:35:00|6845|6817.6|6845.9|6818.5|6848|6820.6|6845|6817.6|0
1650602400000|2022-04-22 04:40:00|6845.7|6818.3|6847.2|6819.8|6847.3|6819.9|6845.7|6818.3|0
1650602700000|2022-04-22 04:45:00|6848|6820.6|6842.3|6814.9|6848|6820.6|6840.7|6813.3|0
1650603000000|2022-04-22 04:50:00|6842|6814.6|6839.3|6811.9|6843.2|6815.8|6839.3|6811.9|0
1650603300000|2022-04-22 04:55:00|6839.8|6812.4|6844.2|6816.8|6844.2|6816.8|6839.8|6812.4|0
1650603600000|2022-04-22 05:00:00|6844.6|6817.2|6848.1|6820.7|6848.1|6820.7|6844.5|6817.1|0
1650603900000|2022-04-22 05:05:00|6849|6821.6|6849.2|6821.8|6851.3|6823.9|6849|6821.6|0
1650604200000|2022-04-22 05:10:00|6850.5|6823.1|6850.7|6823.3|6850.7|6823.3|6848.3|6820.9|0
1650604500000|2022-04-22 05:15:00|6852.7|6825.3|6847.4|6820|6852.7|6825.3|6847.4|6820|0
1650604800000|2022-04-22 05:20:00|6846.5|6819.1|6843.9|6816.5|6848|6820.6|6843.9|6816.5|0
1650605100000|2022-04-22 05:25:00|6844.1|6816.7|6849.6|6822.2|6850.9|6823.5|6844.1|6816.7|0
1650605400000|2022-04-22 05:30:00|6850.5|6823.1|6849.8|6822.4|6851.3|6823.9|6846.8|6819.4|0
1650605700000|2022-04-22 05:35:00|6851.4|6824|6849.4|6822|6854.2|6826.8|6848.1|6820.7|0
1650606000000|2022-04-22 05:40:00|6849|6821.6|6851.1|6823.7|6851.1|6823.7|6848.4|6821|0
1650606300000|2022-04-22 05:45:00|6852|6824.6|6854.5|6827.1|6854.7|6827.3|6852|6824.6|0
1650606600000|2022-04-22 05:50:00|6854.3|6826.9|6854.6|6827.2|6855.2|6827.8|6853.4|6826|0
1650606900000|2022-04-22 05:55:00|6853.9|6826.5|6851.3|6823.9|6855.8|6828.4|6851.3|6823.9|0
1650931800000|2022-04-26 00:10:00|6723|6696.2|6700.3|6673.5|6723|6696.2|6697.6|6670.8|0
1650932100000|2022-04-26 00:15:00|6705.8|6679|6710.5|6683.7|6712.5|6685.7|6705.7|6678.9|0
1650932400000|2022-04-26 00:20:00|6708.1|6681.3|6709.9|6683.1|6719.2|6692.4|6708.1|6681.3|0
1650932700000|2022-04-26 00:25:00|6713.2|6686.4|6723.4|6696.6|6727.4|6700.6|6713.2|6686.4|0
1650933000000|2022-04-26 00:30:00|6722.5|6695.7|6725.9|6699.1|6728|6701.2|6717.8|6691|0
1650933300000|2022-04-26 00:35:00|6726.2|6699.4|6727.7|6700.9|6728.6|6701.8|6724.7|6697.9|0
1650933600000|2022-04-26 00:40:00|6731.5|6704.7|6726.3|6699.5|6731.6|6704.8|6725.3|6698.5|0
1650933900000|2022-04-26 00:45:00|6729.9|6703.1|6731.2|6704.4|6731.2|6704.4|6727.9|6701.1|0
1650934200000|2022-04-26 00:50:00|6731.4|6704.6|6739.5|6712.5|6739.5|6712.5|6731.4|6704.6|0
1650934500000|2022-04-26 00:55:00|6740|6713|6746.4|6719.4|6746.4|6719.4|6740|6713|0
1650934800000|2022-04-26 01:00:00|6745.9|6718.9|6752.2|6725.2|6752.2|6725.2|6745.9|6718.9|0
1650935100000|2022-04-26 01:05:00|6754.8|6727.8|6760.8|6733.8|6760.8|6733.8|6754.8|6727.8|0
1650935400000|2022-04-26 01:10:00|6767.7|6740.7|6770.2|6743.2|6770.2|6743.2|6765.2|6738.2|0
1650935700000|2022-04-26 01:15:00|6770.4|6743.4|6766.6|6739.6|6770.4|6743.4|6763.9|6736.9|0
1650936000000|2022-04-26 01:20:00|6768.4|6741.4|6767.7|6740.7|6769.6|6742.6|6766.2|6739.2|0
1650936300000|2022-04-26 01:25:00|6765.9|6738.9|6777.5|6750.5|6780.4|6753.4|6765.9|6738.9|0
1650936600000|2022-04-26 01:30:00|6777.3|6750.3|6780.9|6753.9|6780.9|6753.9|6776.1|6749.1|0
1650936900000|2022-04-26 01:35:00|6783.4|6756.4|6786.6|6759.6|6786.6|6759.6|6780.2|6753.2|0
1650937200000|2022-04-26 01:40:00|6785.6|6758.6|6785.2|6758.2|6792.5|6765.3|6785.2|6758.2|0
1650937500000|2022-04-26 01:45:00|6785.5|6758.5|6772.9|6745.9|6785.5|6758.5|6772.9|6745.9|0
1650937800000|2022-04-26 01:50:00|6776.9|6749.9|6782.2|6755.2|6783.5|6756.5|6776.9|6749.9|0
1650938100000|2022-04-26 01:55:00|6785.3|6758.3|6789.5|6762.3|6789.8|6762.6|6785.2|6758.2|0
1650938400000|2022-04-26 02:00:00|6788.8|6761.6|6794.5|6767.3|6794.5|6767.3|6784.3|6757.3|0
1650938700000|2022-04-26 02:05:00|6796.4|6769.2|6800.8|6773.6|6802.1|6774.9|6795.7|6768.5|0
1650939000000|2022-04-26 02:10:00|6801.8|6774.6|6792.9|6765.7|6801.8|6774.6|6792.9|6765.7|0
1650939300000|2022-04-26 02:15:00|6792.1|6764.9|6781.7|6754.7|6792.1|6764.9|6780.7|6753.7|0
1650939600000|2022-04-26 02:20:00|6783.6|6756.6|6791.9|6764.7|6791.9|6764.7|6783.1|6756.1|0
1650939900000|2022-04-26 02:25:00|6791.7|6764.5|6783.6|6756.6|6791.7|6764.5|6783.6|6756.6|0
1650940200000|2022-04-26 02:30:00|6785.3|6758.3|6775.8|6748.8|6785.3|6758.3|6775.8|6748.8|0
1650940500000|2022-04-26 02:35:00|6775.4|6748.4|6777.7|6750.7|6778.2|6751.2|6773.8|6746.8|0
1650940800000|2022-04-26 02:40:00|6779.9|6752.9|6782.2|6755.2|6782.5|6755.5|6777.9|6750.9|0
1650941100000|2022-04-26 02:45:00|6782.6|6755.6|6784.9|6757.9|6784.9|6757.9|6777.5|6750.5|0
1650941400000|2022-04-26 02:50:00|6784.2|6757.2|6783.4|6756.4|6784.7|6757.7|6781.2|6754.2|0
1650941700000|2022-04-26 02:55:00|6783|6756|6783.4|6756.4|6784.2|6757.2|6780.1|6753.1|0
1650942000000|2022-04-26 03:00:00|6784.1|6757.1|6782.6|6755.6|6784.5|6757.5|6780.9|6753.9|0
1650942300000|2022-04-26 03:05:00|6783.2|6756.2|6781.6|6754.6|6783.2|6756.2|6780.8|6753.8|0
1650942600000|2022-04-26 03:10:00|6781.3|6754.3|6783.3|6756.3|6783.3|6756.3|6780.9|6753.9|0
1650942900000|2022-04-26 03:15:00|6786.6|6759.6|6786.4|6759.4|6786.9|6759.9|6782.6|6755.6|0
1650943200000|2022-04-26 03:20:00|6785.9|6758.9|6785.6|6758.6|6787.7|6760.7|6785.4|6758.4|0
1650943500000|2022-04-26 03:25:00|6786.9|6759.9|6785.7|6758.7|6788.9|6761.7|6785.7|6758.7|0
1650943800000|2022-04-26 03:30:00|6787|6760|6785.3|6758.3|6787.2|6760.2|6785|6758|0
1650944100000|2022-04-26 03:35:00|6786.1|6759.1|6785.6|6758.6|6787.7|6760.7|6785.6|6758.6|0
1650944400000|2022-04-26 03:40:00|6785.5|6758.5|6784.4|6757.4|6788.8|6761.6|6784.4|6757.4|0
1650944700000|2022-04-26 03:45:00|6784.5|6757.5|6787.1|6760.1|6787.2|6760.2|6784.3|6757.3|0
1650945000000|2022-04-26 03:50:00|6786.5|6759.5|6796.1|6768.9|6796.1|6768.9|6786.5|6759.5|0
1650945300000|2022-04-26 03:55:00|6795.2|6768|6792|6764.8|6795.2|6768|6792|6764.8|0
1650945600000|2022-04-26 04:00:00|6790.9|6763.7|6787.4|6760.4|6793.6|6766.4|6787.1|6760.1|0
1650945900000|2022-04-26 04:05:00|6790.7|6763.5|6784|6757|6790.7|6763.5|6784|6757|0
1650946200000|2022-04-26 04:10:00|6783.7|6756.7|6780.2|6753.2|6783.7|6756.7|6778.6|6751.6|0
1650946500000|2022-04-26 04:15:00|6781.6|6754.6|6779.4|6752.4|6782.8|6755.8|6778.8|6751.8|0
1650946800000|2022-04-26 04:20:00|6776.4|6749.4|6774.3|6747.3|6776.4|6749.4|6773.7|6746.7|0
1650947100000|2022-04-26 04:25:00|6775.1|6748.1|6782.2|6755.2|6782.2|6755.2|6773.5|6746.5|0
1650947400000|2022-04-26 04:30:00|6781.6|6754.6|6780.9|6753.9|6781.8|6754.8|6778.7|6751.7|0
1650947700000|2022-04-26 04:35:00|6781.9|6754.9|6776.7|6749.7|6781.9|6754.9|6776.7|6749.7|0
1650948000000|2022-04-26 04:40:00|6777|6750|6778.3|6751.3|6779.2|6752.2|6776.8|6749.8|0
1650948300000|2022-04-26 04:45:00|6778.6|6751.6|6781.8|6754.8|6781.8|6754.8|6778.1|6751.1|0
1650948600000|2022-04-26 04:50:00|6785.2|6758.2|6784.1|6757.1|6785.2|6758.2|6781.8|6754.8|0
1650948900000|2022-04-26 04:55:00|6784.2|6757.2|6787.2|6760.2|6787.8|6760.8|6783.5|6756.5|0
1650949200000|2022-04-26 05:00:00|6786.1|6759.1|6783.2|6756.2|6786.1|6759.1|6783.1|6756.1|0
1650949500000|2022-04-26 05:05:00|6784|6757|6779.2|6752.2|6784|6757|6778.7|6751.7|0
1650949800000|2022-04-26 05:10:00|6778.6|6751.6|6782.2|6755.2|6782.2|6755.2|6778.1|6751.1|0
1650950100000|2022-04-26 05:15:00|6781.6|6754.6|6775|6748|6781.6|6754.6|6775|6748|0
1650950400000|2022-04-26 05:20:00|6774.1|6747.1|6773.9|6746.9|6774.1|6747.1|6771.8|6744.8|0
1650950700000|2022-04-26 05:25:00|6773.8|6746.8|6775.9|6748.9|6777.2|6750.2|6773.1|6746.1|0
1650951000000|2022-04-26 05:30:00|6777.6|6750.6|6780.3|6753.3|6780.3|6753.3|6777.4|6750.4|0
1650951300000|2022-04-26 05:35:00|6778.9|6751.9|6778.1|6751.1|6780.5|6753.5|6778.1|6751.1|0
1650951600000|2022-04-26 05:40:00|6778|6751|6785.9|6758.9|6786|6759|6777.4|6750.4|0
1650951900000|2022-04-26 05:45:00|6787.9|6760.9|6786|6759|6787.9|6760.9|6785.6|6758.6|0
1650952200000|2022-04-26 05:50:00|6787.3|6760.3|6787.7|6760.7|6789.8|6762.6|6787|6760|0
1650952500000|2022-04-26 05:55:00|6787.9|6760.9|6780.5|6753.5|6791.4|6764.2|6780|6753|0
1651018200000|2022-04-27 00:10:00|6707|6680.2|6695.4|6668.6|6707|6680.2|6690.1|6663.3|0
1651018500000|2022-04-27 00:15:00|6695.6|6668.8|6682.4|6655.8|6695.6|6668.8|6682.4|6655.8|0
1651018800000|2022-04-27 00:20:00|6683.3|6656.7|6682.9|6656.3|6687.6|6661|6682.9|6656.3|0
1651019100000|2022-04-27 00:25:00|6681.2|6654.6|6676.3|6649.7|6682|6655.4|6676.3|6649.7|0
1651019400000|2022-04-27 00:30:00|6680.4|6653.8|6684.8|6658.2|6684.8|6658.2|6678.2|6651.6|0
1651019700000|2022-04-27 00:35:00|6683.7|6657.1|6683.8|6657.2|6687.4|6660.8|6683|6656.4|0
1651020000000|2022-04-27 00:40:00|6685.1|6658.5|6686.3|6659.7|6686.3|6659.7|6682.8|6656.2|0
1651020300000|2022-04-27 00:45:00|6686.4|6659.8|6680|6653.4|6687.9|6661.3|6679.6|6653|0
1651020600000|2022-04-27 00:50:00|6680.6|6654|6689.9|6663.1|6689.9|6663.1|6680.6|6654|0
1651020900000|2022-04-27 00:55:00|6693.7|6666.9|6690.6|6663.8|6697|6670.2|6689.6|6662.8|0
1651021200000|2022-04-27 01:00:00|6689.8|6663|6690|6663.2|6693.6|6666.8|6686.7|6660.1|0
1651021500000|2022-04-27 01:05:00|6687.2|6660.6|6689|6662.2|6689.7|6662.9|6685.4|6658.8|0
1651021800000|2022-04-27 01:10:00|6688.7|6661.9|6686|6659.4|6688.7|6661.9|6686|6659.4|0
1651022100000|2022-04-27 01:15:00|6685.1|6658.5|6687|6660.4|6688.2|6661.6|6685.1|6658.5|0
1651022400000|2022-04-27 01:20:00|6686.5|6659.9|6689.1|6662.3|6689.1|6662.3|6683.5|6656.9|0
1651022700000|2022-04-27 01:25:00|6690.3|6663.5|6689.4|6662.6|6691.9|6665.1|6689.4|6662.6|0
1651023000000|2022-04-27 01:30:00|6689.5|6662.7|6667.8|6641.2|6689.5|6662.7|6662.5|6635.9|0
1651023300000|2022-04-27 01:35:00|6675.2|6648.6|6675.8|6649.2|6675.9|6649.3|6671.7|6645.1|0
1651023600000|2022-04-27 01:40:00|6681.9|6655.3|6682.7|6656.1|6686.7|6660.1|6681.9|6655.3|0
1651023900000|2022-04-27 01:45:00|6681.9|6655.3|6679.6|6653|6683.4|6656.8|6679.6|6653|0
1651024200000|2022-04-27 01:50:00|6679.4|6652.8|6682.1|6655.5|6684|6657.4|6679|6652.4|0
1651024500000|2022-04-27 01:55:00|6682.4|6655.8|6684.5|6657.9|6684.5|6657.9|6682.1|6655.5|0
1651024800000|2022-04-27 02:00:00|6683.8|6657.2|6685.7|6659.1|6688|6661.4|6683.8|6657.2|0
1651025100000|2022-04-27 02:05:00|6684.6|6658|6681.5|6654.9|6687.5|6660.9|6681|6654.4|0
1651025400000|2022-04-27 02:10:00|6682.5|6655.9|6685.3|6658.7|6686.2|6659.6|6682.5|6655.9|0
1651025700000|2022-04-27 02:15:00|6683.2|6656.6|6685.7|6659.1|6685.7|6659.1|6681.7|6655.1|0
1651026000000|2022-04-27 02:20:00|6684.2|6657.6|6684.5|6657.9|6685.8|6659.2|6682|6655.4|0
1651026300000|2022-04-27 02:25:00|6685.1|6658.5|6698.3|6671.5|6698.3|6671.5|6685.1|6658.5|0
1651026600000|2022-04-27 02:30:00|6697.4|6670.6|6692.5|6665.7|6697.4|6670.6|6691.9|6665.1|0
1651026900000|2022-04-27 02:35:00|6690.5|6663.7|6693.9|6667.1|6693.9|6667.1|6690|6663.2|0
1651027200000|2022-04-27 02:40:00|6693.2|6666.4|6691|6664.2|6693.2|6666.4|6687.7|6661.1|0
1651027500000|2022-04-27 02:45:00|6692.8|6666|6690.5|6663.7|6692.8|6666|6688.5|6661.7|0
1651027800000|2022-04-27 02:50:00|6690.1|6663.3|6692.3|6665.5|6694.8|6668|6690.1|6663.3|0
1651028100000|2022-04-27 02:55:00|6693.9|6667.1|6694.9|6668.1|6694.9|6668.1|6692|6665.2|0
1651028400000|2022-04-27 03:00:00|6694.1|6667.3|6696|6669.2|6696.7|6669.9|6693.9|6667.1|0
1651028700000|2022-04-27 03:05:00|6696.7|6669.9|6697|6670.2|6697.5|6670.7|6696|6669.2|0
1651029000000|2022-04-27 03:10:00|6697.1|6670.3|6693.8|6667|6698.4|6671.6|6693.8|6667|0
1651029300000|2022-04-27 03:15:00|6694.2|6667.4|6693.4|6666.6|6694.3|6667.5|6690.3|6663.5|0
1651029600000|2022-04-27 03:20:00|6691.7|6664.9|6692.2|6665.4|6692.2|6665.4|6690|6663.2|0
1651029900000|2022-04-27 03:25:00|6693.5|6666.7|6688.5|6661.7|6693.5|6666.7|6688.5|6661.7|0
1651030200000|2022-04-27 03:30:00|6688.9|6662.1|6681.3|6654.7|6689.4|6662.6|6681.3|6654.7|0
1651030500000|2022-04-27 03:35:00|6681.4|6654.8|6679|6652.4|6682|6655.4|6678|6651.4|0
1651030800000|2022-04-27 03:40:00|6679.9|6653.3|6680.9|6654.3|6681.5|6654.9|6679.9|6653.3|0
1651031100000|2022-04-27 03:45:00|6680.4|6653.8|6679.4|6652.8|6681.4|6654.8|6678.2|6651.6|0
1651031400000|2022-04-27 03:50:00|6680.4|6653.8|6681.5|6654.9|6681.6|6655|6679|6652.4|0
1651031700000|2022-04-27 03:55:00|6681.3|6654.7|6686.1|6659.5|6686.1|6659.5|6681.3|6654.7|0
1651032000000|2022-04-27 04:00:00|6685.6|6659|6685.3|6658.7|6686.4|6659.8|6685.2|6658.6|0
1651032300000|2022-04-27 04:05:00|6684.3|6657.7|6681.6|6655|6685.3|6658.7|6681.6|6655|0
1651032600000|2022-04-27 04:10:00|6679.8|6653.2|6676.7|6650.1|6680.5|6653.9|6676.5|6649.9|0
1651032900000|2022-04-27 04:15:00|6676.6|6650|6675.9|6649.3|6677.1|6650.5|6675.6|6649|0
1651033200000|2022-04-27 04:20:00|6675.4|6648.8|6675.4|6648.8|6676.7|6650.1|6673.6|6647|0
1651033500000|2022-04-27 04:25:00|6673.4|6646.8|6676.5|6649.9|6676.5|6649.9|6672.2|6645.6|0
1651033800000|2022-04-27 04:30:00|6676.9|6650.3|6678.8|6652.2|6679.6|6653|6676.8|6650.2|0
1651034100000|2022-04-27 04:35:00|6678.9|6652.3|6678|6651.4|6678.9|6652.3|6677.1|6650.5|0
1651034400000|2022-04-27 04:40:00|6677|6650.4|6673.3|6646.7|6677|6650.4|6672.9|6646.3|0
1651034700000|2022-04-27 04:45:00|6673.1|6646.5|6673.7|6647.1|6674.1|6647.5|6671.9|6645.3|0
1651035000000|2022-04-27 04:50:00|6676.8|6650.2|6673.2|6646.6|6677.5|6650.9|6673.2|6646.6|0
1651035300000|2022-04-27 04:55:00|6673.7|6647.1|6673.2|6646.6|6674.6|6648|6672.4|6645.8|0
1651035600000|2022-04-27 05:00:00|6672.8|6646.2|6668.8|6642.2|6672.8|6646.2|6668.1|6641.5|0
1651035900000|2022-04-27 05:05:00|6668.2|6641.6|6662.5|6635.9|6668.2|6641.6|6661|6634.4|0
1651036200000|2022-04-27 05:10:00|6662.2|6635.6|6663.9|6637.3|6663.9|6637.3|6659.8|6633.2|0
1651036500000|2022-04-27 05:15:00|6664.5|6637.9|6662.1|6635.5|6664.5|6637.9|6662.1|6635.5|0
1651036800000|2022-04-27 05:20:00|6660.8|6634.2|6658.3|6631.7|6660.8|6634.2|6657.9|6631.3|0
1651037100000|2022-04-27 05:25:00|6657|6630.4|6650.8|6624.2|6657|6630.4|6650.8|6624.2|0
1651037400000|2022-04-27 05:30:00|6651.5|6624.9|6645.6|6619|6654|6627.4|6645.6|6619|0
1651037700000|2022-04-27 05:35:00|6646.2|6619.6|6652.7|6626.1|6652.7|6626.1|6646|6619.4|0
1651038000000|2022-04-27 05:40:00|6652.6|6626|6652.3|6625.7|6654.3|6627.7|6651|6624.4|0
1651038300000|2022-04-27 05:45:00|6654|6627.4|6652.2|6625.6|6656|6629.4|6650.2|6623.6|0
1651038600000|2022-04-27 05:50:00|6652.3|6625.7|6655.4|6628.8|6656.1|6629.5|6652.3|6625.7|0
1651038900000|2022-04-27 05:55:00|6656.3|6629.7|6649.8|6623.2|6656.7|6630.1|6649.6|6623|0
1651104600000|2022-04-28 00:10:00|6708.2|6681.4|6709.6|6682.8|6709.6|6682.8|6704.5|6677.7|0
1651104900000|2022-04-28 00:15:00|6708.6|6681.8|6700.1|6673.3|6708.6|6681.8|6699.6|6672.8|0
1651105200000|2022-04-28 00:20:00|6699.2|6672.4|6692|6665.2|6704.1|6677.3|6692|6665.2|0
1651105500000|2022-04-28 00:25:00|6693.2|6666.4|6708.5|6681.7|6708.5|6681.7|6693.2|6666.4|0
1651105800000|2022-04-28 00:30:00|6706.8|6680|6708.2|6681.4|6708.2|6681.4|6698.9|6672.1|0
1651106100000|2022-04-28 00:35:00|6708.7|6681.9|6707|6680.2|6708.7|6681.9|6703.2|6676.4|0
1651106400000|2022-04-28 00:40:00|6709.2|6682.4|6710.3|6683.5|6711.7|6684.9|6705.6|6678.8|0
1651106700000|2022-04-28 00:45:00|6709.7|6682.9|6707.3|6680.5|6712.6|6685.8|6707.3|6680.5|0
1651107000000|2022-04-28 00:50:00|6705.2|6678.4|6706.1|6679.3|6708|6681.2|6701.4|6674.6|0
1651107300000|2022-04-28 00:55:00|6706.4|6679.6|6703.1|6676.3|6706.6|6679.8|6701.9|6675.1|0
1651107600000|2022-04-28 01:00:00|6703.8|6677|6696.9|6670.1|6703.8|6677|6694.8|6668|0
1651107900000|2022-04-28 01:05:00|6697.2|6670.4|6695.4|6668.6|6698|6671.2|6695.4|6668.6|0
1651108200000|2022-04-28 01:10:00|6693.1|6666.3|6698.8|6672|6700.2|6673.4|6693.1|6666.3|0
1651108500000|2022-04-28 01:15:00|6695.9|6669.1|6695.2|6668.4|6699.9|6673.1|6693.7|6666.9|0
1651108800000|2022-04-28 01:20:00|6698.5|6671.7|6692.4|6665.6|6699.8|6673|6692.4|6665.6|0
1651109100000|2022-04-28 01:25:00|6691.1|6664.3|6695|6668.2|6695|6668.2|6688.9|6662.1|0
1651109400000|2022-04-28 01:30:00|6693.9|6667.1|6690.8|6664|6693.9|6667.1|6689.5|6662.7|0
1651109700000|2022-04-28 01:35:00|6691.4|6664.6|6696.5|6669.7|6696.5|6669.7|6690.8|6664|0
1651110000000|2022-04-28 01:40:00|6697.3|6670.5|6699.2|6672.4|6700.2|6673.4|6697.3|6670.5|0
1651110300000|2022-04-28 01:45:00|6698.2|6671.4|6691.5|6664.7|6698.2|6671.4|6691.5|6664.7|0
1651110600000|2022-04-28 01:50:00|6691.9|6665.1|6690.1|6663.3|6696.9|6670.1|6688.4|6661.7|0
1651110900000|2022-04-28 01:55:00|6690.8|6664|6695.2|6668.4|6695.9|6669.1|6690.5|6663.7|0
1651111200000|2022-04-28 02:00:00|6697.2|6670.4|6699|6672.2|6700.7|6673.9|6697.2|6670.4|0
1651111500000|2022-04-28 02:05:00|6698.2|6671.4|6694.9|6668.1|6698.4|6671.6|6694.9|6668.1|0
1651111800000|2022-04-28 02:10:00|6695.4|6668.6|6697.2|6670.4|6698.3|6671.5|6695.4|6668.6|0
1651112100000|2022-04-28 02:15:00|6697.3|6670.5|6692.5|6665.7|6697.6|6670.8|6692.5|6665.7|0
1651112400000|2022-04-28 02:20:00|6693.1|6666.3|6690.3|6663.5|6693.1|6666.3|6689.2|6662.4|0
1651112700000|2022-04-28 02:25:00|6688.8|6662|6686.8|6660.2|6688.8|6662|6686.2|6659.6|0
1651113000000|2022-04-28 02:30:00|6688|6661.4|6686.8|6660.2|6689.5|6662.7|6686.8|6660.2|0
1651113300000|2022-04-28 02:35:00|6683.9|6657.3|6688.4|6661.7|6688.8|6662|6683.1|6656.5|0
1651113600000|2022-04-28 02:40:00|6688|6661.4|6692|6665.2|6692|6665.2|6688|6661.4|0
1651113900000|2022-04-28 02:45:00|6692.3|6665.5|6695.3|6668.5|6695.3|6668.5|6691.7|6664.9|0
1651114200000|2022-04-28 02:50:00|6694.3|6667.5|6693.3|6666.5|6694.4|6667.6|6692.2|6665.4|0
1651114500000|2022-04-28 02:55:00|6691.9|6665.1|6690.8|6664|6691.9|6665.1|6688.7|6661.9|0
1651114800000|2022-04-28 03:00:00|6691|6664.2|6692.9|6666.1|6694.2|6667.4|6691|6664.2|0
1651115100000|2022-04-28 03:05:00|6691.9|6665.1|6696.7|6669.9|6696.7|6669.9|6691.9|6665.1|0
1651115400000|2022-04-28 03:10:00|6697.3|6670.5|6698|6671.2|6699.6|6672.8|6696.7|6669.9|0
1651115700000|2022-04-28 03:15:00|6697.7|6670.9|6696.7|6669.9|6700.1|6673.3|6696.7|6669.9|0
1651116000000|2022-04-28 03:20:00|6695.3|6668.5|6696.4|6669.6|6697.3|6670.5|6693.9|6667.1|0
1651116300000|2022-04-28 03:25:00|6695.1|6668.3|6695.6|6668.8|6696.6|6669.8|6695.1|6668.3|0
1651116600000|2022-04-28 03:30:00|6695.5|6668.7|6698.3|6671.5|6699.4|6672.6|6695.5|6668.7|0
1651116900000|2022-04-28 03:35:00|6697.6|6670.8|6696.8|6670|6698.2|6671.4|6696.8|6670|0
1651117200000|2022-04-28 03:40:00|6695.7|6668.9|6694.5|6667.7|6695.7|6668.9|6693.4|6666.6|0
1651117500000|2022-04-28 03:45:00|6694.9|6668.1|6691.6|6664.8|6695.3|6668.5|6691.6|6664.8|0
1651117800000|2022-04-28 03:50:00|6692.1|6665.3|6691.6|6664.8|6692.5|6665.7|6690|6663.2|0
1651118100000|2022-04-28 03:55:00|6691.3|6664.5|6692.5|6665.7|6693.6|6666.8|6691.2|6664.4|0
1651118400000|2022-04-28 04:00:00|6692.8|6666|6699.5|6672.7|6699.5|6672.7|6692.8|6666|0
1651118700000|2022-04-28 04:05:00|6699.3|6672.5|6702|6675.2|6702.3|6675.5|6697.4|6670.6|0
1651119000000|2022-04-28 04:10:00|6704.3|6677.5|6706.1|6679.3|6706.7|6679.9|6704|6677.2|0
1651119300000|2022-04-28 04:15:00|6706.2|6679.4|6703.1|6676.3|6706.4|6679.6|6702.8|6676|0
1651119600000|2022-04-28 04:20:00|6703|6676.2|6703.6|6676.8|6705.1|6678.3|6702.6|6675.8|0
1651119900000|2022-04-28 04:25:00|6703.2|6676.4|6699.8|6673|6703.2|6676.4|6699.8|6673|0
1651120200000|2022-04-28 04:30:00|6698.6|6671.8|6700.6|6673.8|6700.6|6673.8|6698.6|6671.8|0
1651120500000|2022-04-28 04:35:00|6702|6675.2|6706.3|6679.5|6706.3|6679.5|6701.1|6674.3|0
1651120800000|2022-04-28 04:40:00|6708.2|6681.4|6709.7|6682.9|6710.5|6683.7|6705.2|6678.4|0
1651121100000|2022-04-28 04:45:00|6708.7|6681.9|6709.1|6682.3|6711.2|6684.4|6708.7|6681.9|0
1651121400000|2022-04-28 04:50:00|6709.3|6682.5|6709.9|6683.1|6711.2|6684.4|6709.1|6682.3|0
1651121700000|2022-04-28 04:55:00|6711|6684.2|6711.9|6685.1|6711.9|6685.1|6709.7|6682.9|0
1651122000000|2022-04-28 05:00:00|6713.1|6686.3|6708.5|6681.7|6713.1|6686.3|6707.6|6680.8|0
1651122300000|2022-04-28 05:05:00|6708.8|6682|6707.5|6680.7|6708.8|6682|6706.8|6680|0
1651122600000|2022-04-28 05:10:00|6706.9|6680.1|6705.6|6678.8|6708|6681.2|6705.6|6678.8|0
1651122900000|2022-04-28 05:15:00|6706.6|6679.8|6706.6|6679.8|6707.1|6680.3|6703.8|6677|0
1651123200000|2022-04-28 05:20:00|6707.7|6680.9|6707.3|6680.5|6709.8|6683|6707.3|6680.5|0
1651123500000|2022-04-28 05:25:00|6708.5|6681.7|6708.2|6681.4|6711.8|6685|6708.2|6681.4|0
1651123800000|2022-04-28 05:30:00|6707.8|6681|6706.1|6679.3|6707.8|6681|6704.1|6677.3|0
1651124100000|2022-04-28 05:35:00|6705.2|6678.4|6704.4|6677.6|6706.7|6679.9|6704.4|6677.6|0
1651124400000|2022-04-28 05:40:00|6704|6677.2|6698.2|6671.4|6704|6677.2|6698.2|6671.4|0
1651124700000|2022-04-28 05:45:00|6698.6|6671.8|6705|6678.2|6705|6678.2|6698.6|6671.8|0
1651125000000|2022-04-28 05:50:00|6705.3|6678.5|6704.3|6677.5|6706|6679.2|6702.4|6675.6|0
1651125300000|2022-04-28 05:55:00|6704.6|6677.8|6703|6676.2|6705.1|6678.3|6702.5|6675.7|0
1651191000000|2022-04-29 00:10:00|6748.6|6721.6|6761.6|6734.6|6767|6740|6748.6|6721.6|0
1651191300000|2022-04-29 00:15:00|6761.2|6734.2|6761.3|6734.3|6764.4|6737.4|6759.5|6732.5|0
1651191600000|2022-04-29 00:20:00|6764.9|6737.9|6779|6752|6779.1|6752.1|6764|6737|0
1651191900000|2022-04-29 00:25:00|6777.5|6750.5|6778.7|6751.7|6783.2|6756.2|6777.1|6750.1|0
1651192200000|2022-04-29 00:30:00|6777.2|6750.2|6774.1|6747.1|6777.2|6750.2|6771|6744|0
1651192500000|2022-04-29 00:35:00|6775.7|6748.7|6773.9|6746.9|6775.7|6748.7|6773.9|6746.9|0
1651192800000|2022-04-29 00:40:00|6774.1|6747.1|6763|6736|6774.1|6747.1|6760.8|6733.8|0
1651193100000|2022-04-29 00:45:00|6763.5|6736.5|6765.1|6738.1|6765.1|6738.1|6760.8|6733.8|0
1651193400000|2022-04-29 00:50:00|6764.5|6737.5|6763.9|6736.9|6766|6739|6762.8|6735.8|0
1651193700000|2022-04-29 00:55:00|6764.2|6737.2|6768.8|6741.8|6768.8|6741.8|6760|6733|0
1651194000000|2022-04-29 01:00:00|6769.3|6742.3|6767.7|6740.7|6771.9|6744.9|6766.4|6739.4|0
1651194300000|2022-04-29 01:05:00|6766.4|6739.4|6764|6737|6766.4|6739.4|6763.3|6736.3|0
1651194600000|2022-04-29 01:10:00|6766.6|6739.6|6766.2|6739.2|6766.6|6739.6|6759.9|6732.9|0
1651194900000|2022-04-29 01:15:00|6765.2|6738.2|6770.6|6743.6|6770.6|6743.6|6765.2|6738.2|0
1651195200000|2022-04-29 01:20:00|6772.4|6745.4|6765.3|6738.3|6772.4|6745.4|6765.2|6738.2|0
1651195500000|2022-04-29 01:25:00|6766.4|6739.4|6770|6743|6770.4|6743.4|6766.4|6739.4|0
1651195800000|2022-04-29 01:30:00|6767.7|6740.7|6762.2|6735.2|6767.7|6740.7|6761.8|6734.8|0
1651196100000|2022-04-29 01:35:00|6762.8|6735.8|6764.5|6737.5|6764.5|6737.5|6762.2|6735.2|0
1651196400000|2022-04-29 01:40:00|6764.2|6737.2|6760.6|6733.6|6764.2|6737.2|6760.6|6733.6|0
1651196700000|2022-04-29 01:45:00|6760.3|6733.3|6757.8|6730.8|6761.2|6734.2|6757.8|6730.8|0
1651197000000|2022-04-29 01:50:00|6758|6731|6754.5|6727.5|6758.5|6731.5|6753.3|6726.3|0
1651197300000|2022-04-29 01:55:00|6757|6730|6763.5|6736.5|6763.5|6736.5|6757|6730|0
1651197600000|2022-04-29 02:00:00|6764.3|6737.3|6762.7|6735.7|6764.6|6737.6|6762|6735|0
1651197900000|2022-04-29 02:05:00|6762|6735|6762.7|6735.7|6762.7|6735.7|6756|6729|0
1651198200000|2022-04-29 02:10:00|6762.2|6735.2|6763.4|6736.4|6766.9|6739.9|6762.2|6735.2|0
1651198500000|2022-04-29 02:15:00|6763.3|6736.3|6761.8|6734.8|6764.3|6737.3|6760.4|6733.4|0
1651198800000|2022-04-29 02:20:00|6761.6|6734.6|6760.6|6733.6|6761.6|6734.6|6758.3|6731.3|0
1651199100000|2022-04-29 02:25:00|6760.1|6733.1|6764.8|6737.8|6764.8|6737.8|6759|6732|0
1651199400000|2022-04-29 02:30:00|6764|6737|6758.5|6731.5|6765.3|6738.3|6758.5|6731.5|0
1651199700000|2022-04-29 02:35:00|6757.4|6730.4|6761.8|6734.8|6761.9|6734.9|6757.3|6730.3|0
1651200000000|2022-04-29 02:40:00|6761.2|6734.2|6765|6738|6765|6738|6760.6|6733.6|0
1651200300000|2022-04-29 02:45:00|6766.4|6739.4|6768.9|6741.9|6770.5|6743.5|6766.4|6739.4|0
1651200600000|2022-04-29 02:50:00|6768.8|6741.8|6773|6746|6774.8|6747.8|6768.8|6741.8|0
1651200900000|2022-04-29 02:55:00|6773.5|6746.5|6775|6748|6775.9|6748.9|6773.5|6746.5|0
1651201200000|2022-04-29 03:00:00|6775.4|6748.4|6773.6|6746.6|6775.4|6748.4|6770.9|6743.9|0
1651201500000|2022-04-29 03:05:00|6773.1|6746.1|6769.8|6742.8|6773.1|6746.1|6769.2|6742.2|0
1651201800000|2022-04-29 03:10:00|6768.8|6741.8|6771.8|6744.8|6771.8|6744.8|6768.4|6741.4|0
1651202100000|2022-04-29 03:15:00|6770.9|6743.9|6776.3|6749.3|6776.9|6749.9|6770.9|6743.9|0
1651202400000|2022-04-29 03:20:00|6776.4|6749.4|6772.3|6745.3|6776.6|6749.6|6772.3|6745.3|0
1651202700000|2022-04-29 03:25:00|6770.5|6743.5|6774.2|6747.2|6775.1|6748.1|6770.5|6743.5|0
1651203000000|2022-04-29 03:30:00|6774.7|6747.7|6772.9|6745.9|6776.2|6749.2|6772.9|6745.9|0
1651203300000|2022-04-29 03:35:00|6772|6745|6775|6748|6775|6748|6771.9|6744.9|0
1651203600000|2022-04-29 03:40:00|6776.2|6749.2|6772.7|6745.7|6776.2|6749.2|6772.7|6745.7|0
1651203900000|2022-04-29 03:45:00|6772.4|6745.4|6770.3|6743.3|6772.7|6745.7|6770.2|6743.2|0
1651204200000|2022-04-29 03:50:00|6767.9|6740.9|6768.2|6741.2|6770.3|6743.3|6766.6|6739.6|0
1651204500000|2022-04-29 03:55:00|6768|6741|6762.5|6735.5|6768|6741|6762.5|6735.5|0
1651204800000|2022-04-29 04:00:00|6764.2|6737.2|6767.7|6740.7|6768.7|6741.7|6764.2|6737.2|0
1651205100000|2022-04-29 04:05:00|6768.9|6741.9|6769.7|6742.7|6771|6744|6768.9|6741.9|0
1651205400000|2022-04-29 04:10:00|6768|6741|6763|6736|6768|6741|6763|6736|0
1651205700000|2022-04-29 04:15:00|6763.8|6736.8|6763.6|6736.6|6763.8|6736.8|6759.9|6732.9|0
1651206000000|2022-04-29 04:20:00|6762.4|6735.4|6763.9|6736.9|6764.3|6737.3|6761.2|6734.2|0
1651206300000|2022-04-29 04:25:00|6764|6737|6766.5|6739.5|6766.8|6739.8|6764|6737|0
1651206600000|2022-04-29 04:30:00|6768.7|6741.7|6765.8|6738.8|6768.7|6741.7|6762.3|6735.3|0
1651206900000|2022-04-29 04:35:00|6765|6738|6765|6738|6766.6|6739.6|6764.9|6737.9|0
1651207200000|2022-04-29 04:40:00|6764.7|6737.7|6766.2|6739.2|6766.3|6739.3|6763.9|6736.9|0
1651207500000|2022-04-29 04:45:00|6766.1|6739.1|6765.1|6738.1|6766.4|6739.4|6765.1|6738.1|0
1651207800000|2022-04-29 04:50:00|6765.7|6738.7|6765.3|6738.3|6765.7|6738.7|6762.9|6735.9|0
1651208100000|2022-04-29 04:55:00|6766.7|6739.7|6772.9|6745.9|6772.9|6745.9|6766.7|6739.7|0
1651208400000|2022-04-29 05:00:00|6773.8|6746.8|6776.2|6749.2|6777|6750|6773.8|6746.8|0
1651208700000|2022-04-29 05:05:00|6776.7|6749.7|6774.1|6747.1|6776.7|6749.7|6774.1|6747.1|0
1651209000000|2022-04-29 05:10:00|6777.1|6750.1|6774.4|6747.4|6777.1|6750.1|6773.5|6746.5|0
1651209300000|2022-04-29 05:15:00|6773.7|6746.7|6774.2|6747.2|6776.1|6749.1|6772.9|6745.9|0
1651209600000|2022-04-29 05:20:00|6772.4|6745.4|6771.7|6744.7|6772.8|6745.8|6768.5|6741.5|0
1651209900000|2022-04-29 05:25:00|6771.9|6744.9|6773.9|6746.9|6775.7|6748.7|6771.9|6744.9|0
1651210200000|2022-04-29 05:30:00|6775.3|6748.3|6771.9|6744.9|6775.3|6748.3|6771.9|6744.9|0
1651210500000|2022-04-29 05:35:00|6768.6|6741.6|6778.8|6751.8|6779.3|6752.3|6768.6|6741.6|0
1651210800000|2022-04-29 05:40:00|6779.2|6752.2|6780.7|6753.7|6782.7|6755.7|6776.8|6749.8|0
1651211100000|2022-04-29 05:45:00|6781.6|6754.6|6787.2|6760.2|6787.2|6760.2|6781.6|6754.6|0
1651211400000|2022-04-29 05:50:00|6785.6|6758.6|6788.6|6761.5|6791.3|6764.1|6785.6|6758.6|0
1651211700000|2022-04-29 05:55:00|6790.5|6763.3|6785.8|6758.8|6791.6|6764.4|6785.7|6758.7|0
1651450200000|2022-05-02 00:10:00|6741.5|6714.5|6738.8|6711.8|6744.1|6717.1|6738.7|6711.7|0
1651450500000|2022-05-02 00:15:00|6743.3|6716.3|6729|6702.2|6747.1|6720.1|6729|6702.2|0
1651450800000|2022-05-02 00:20:00|6729.2|6702.4|6734.5|6707.7|6737.1|6710.3|6729.2|6702.4|0
1651451100000|2022-05-02 00:25:00|6732.1|6705.3|6732|6705.2|6733.8|6707|6727.2|6700.4|0
1651451400000|2022-05-02 00:30:00|6733.2|6706.4|6731.6|6704.8|6733.2|6706.4|6725.7|6698.9|0
1651451700000|2022-05-02 00:35:00|6729.4|6702.6|6725.5|6698.7|6730.4|6703.6|6725.1|6698.3|0
1651452000000|2022-05-02 00:40:00|6726.9|6700.1|6733.8|6707|6735.2|6708.4|6726.9|6700.1|0
1651452300000|2022-05-02 00:45:00|6733.7|6706.9|6732.7|6705.9|6736.6|6709.8|6732.7|6705.9|0
1651452600000|2022-05-02 00:50:00|6733.5|6706.7|6732.4|6705.6|6733.5|6706.7|6731.1|6704.3|0
1651452900000|2022-05-02 00:55:00|6732|6705.2|6732.4|6705.6|6735.4|6708.6|6732|6705.2|0
1651453200000|2022-05-02 01:00:00|6734|6707.2|6732.8|6706|6736.9|6710.1|6732.8|6706|0
1651453500000|2022-05-02 01:05:00|6730.9|6704.1|6740.9|6713.9|6741.2|6714.2|6730.3|6703.5|0
1651453800000|2022-05-02 01:10:00|6742|6715|6724.5|6697.7|6742|6715|6724.5|6697.7|0
1651454100000|2022-05-02 01:15:00|6727.1|6700.3|6719.1|6692.3|6727.1|6700.3|6718.2|6691.4|0
1651454400000|2022-05-02 01:20:00|6717.9|6691.1|6726.3|6699.5|6726.8|6700|6717.9|6691.1|0
1651454700000|2022-05-02 01:25:00|6725.3|6698.5|6725.1|6698.3|6726.2|6699.4|6723.5|6696.7|0
1651455000000|2022-05-02 01:30:00|6726.4|6699.6|6717.3|6690.5|6726.7|6699.9|6717.3|6690.5|0
1651455300000|2022-05-02 01:35:00|6717.1|6690.3|6717|6690.2|6720.5|6693.7|6717|6690.2|0
1651455600000|2022-05-02 01:40:00|6716.6|6689.8|6713.8|6687|6716.6|6689.8|6713.5|6686.7|0
1651455900000|2022-05-02 01:45:00|6713.5|6686.7|6709.6|6682.8|6714.5|6687.7|6709.6|6682.8|0
1651456200000|2022-05-02 01:50:00|6709.3|6682.5|6707.2|6680.4|6711.3|6684.5|6707.2|6680.4|0
1651456500000|2022-05-02 01:55:00|6711.5|6684.7|6701.6|6674.8|6711.5|6684.7|6701.6|6674.8|0
1651456800000|2022-05-02 02:00:00|6701.3|6674.5|6703.2|6676.4|6703.2|6676.4|6701.1|6674.3|0
1651457100000|2022-05-02 02:05:00|6703.3|6676.5|6705.2|6678.4|6708.8|6682|6703.3|6676.5|0
1651457400000|2022-05-02 02:10:00|6705.6|6678.8|6714.8|6688|6714.8|6688|6705.6|6678.8|0
1651457700000|2022-05-02 02:15:00|6715.8|6689|6718.5|6691.7|6720.9|6694.1|6715.8|6689|0
1651458000000|2022-05-02 02:20:00|6719.7|6692.9|6722.6|6695.8|6722.6|6695.8|6717.1|6690.3|0
1651458300000|2022-05-02 02:25:00|6722.7|6695.9|6725.4|6698.6|6727.9|6701.1|6722.7|6695.9|0
1651458600000|2022-05-02 02:30:00|6724.8|6698|6731.5|6704.7|6731.5|6704.7|6724.8|6698|0
1651458900000|2022-05-02 02:35:00|6731.7|6704.9|6734|6707.2|6734.4|6707.6|6731.5|6704.7|0
1651459200000|2022-05-02 02:40:00|6733.2|6706.4|6742.6|6715.6|6742.6|6715.6|6732.5|6705.7|0
1651459500000|2022-05-02 02:45:00|6745.6|6718.6|6749.2|6722.2|6749.2|6722.2|6744.5|6717.5|0
1651459800000|2022-05-02 02:50:00|6748.7|6721.7|6745.8|6718.8|6750.7|6723.7|6745.8|6718.8|0
1651460100000|2022-05-02 02:55:00|6744.6|6717.6|6743.9|6716.9|6746|6719|6743.7|6716.7|0
1651460400000|2022-05-02 03:00:00|6746|6719|6755.9|6728.9|6755.9|6728.9|6746|6719|0
1651460700000|2022-05-02 03:05:00|6754.6|6727.6|6750.9|6723.9|6754.6|6727.6|6748.4|6721.4|0
1651461000000|2022-05-02 03:10:00|6751.4|6724.4|6751.2|6724.2|6752.1|6725.1|6749.7|6722.7|0
1651461300000|2022-05-02 03:15:00|6752.7|6725.7|6749.7|6722.7|6752.7|6725.7|6748.6|6721.6|0
1651461600000|2022-05-02 03:20:00|6750.7|6723.7|6754.8|6727.8|6754.8|6727.8|6750.7|6723.7|0
1651461900000|2022-05-02 03:25:00|6753.5|6726.5|6749|6722|6754|6727|6749|6722|0
1651462200000|2022-05-02 03:30:00|6748.6|6721.6|6749.8|6722.8|6751.5|6724.5|6747.6|6720.6|0
1651462500000|2022-05-02 03:35:00|6748.5|6721.5|6752.6|6725.6|6753.1|6726.1|6747.9|6720.9|0
1651462800000|2022-05-02 03:40:00|6752.3|6725.3|6749.1|6722.1|6752.3|6725.3|6749.1|6722.1|0
1651463100000|2022-05-02 03:45:00|6747.5|6720.5|6747.3|6720.3|6747.5|6720.5|6746.2|6719.2|0
1651463400000|2022-05-02 03:50:00|6748.5|6721.5|6745.1|6718.1|6750.4|6723.4|6745.1|6718.1|0
1651463700000|2022-05-02 03:55:00|6743.6|6716.6|6733.6|6706.8|6743.6|6716.6|6733.6|6706.8|0
1651464000000|2022-05-02 04:00:00|6735.2|6708.4|6735.4|6708.6|6736.9|6710.1|6735.1|6708.3|0
1651464300000|2022-05-02 04:05:00|6734.7|6707.9|6736.9|6710.1|6737.8|6711|6734.7|6707.9|0
1651464600000|2022-05-02 04:10:00|6739|6712|6736.9|6710.1|6739|6712|6736.8|6710|0
1651464900000|2022-05-02 04:15:00|6736.6|6709.8|6729.9|6703.1|6736.6|6709.8|6729.9|6703.1|0
1651465200000|2022-05-02 04:20:00|6731|6704.2|6728.4|6701.6|6731|6704.2|6727.8|6701|0
1651465500000|2022-05-02 04:25:00|6728.6|6701.8|6727.7|6700.9|6728.6|6701.8|6726.5|6699.7|0
1651465800000|2022-05-02 04:30:00|6727.3|6700.5|6732.9|6706.1|6734|6707.2|6727.3|6700.5|0
1651466100000|2022-05-02 04:35:00|6730.2|6703.4|6729|6702.2|6730.3|6703.5|6726.6|6699.8|0
1651466400000|2022-05-02 04:40:00|6729.3|6702.5|6729.3|6702.5|6729.8|6703|6729.1|6702.3|0
1651466700000|2022-05-02 04:45:00|6729.8|6703|6727.5|6700.7|6729.8|6703|6727.3|6700.5|0
1651467000000|2022-05-02 04:50:00|6727.7|6700.9|6725.2|6698.4|6727.7|6700.9|6725.2|6698.4|0
1651467300000|2022-05-02 04:55:00|6724.7|6697.9|6725.8|6699|6728|6701.2|6724.7|6697.9|0
1651467600000|2022-05-02 05:00:00|6726.9|6700.1|6724.3|6697.5|6726.9|6700.1|6723.9|6697.1|0
1651467900000|2022-05-02 05:05:00|6724.8|6698|6729.7|6702.9|6730.5|6703.7|6724.8|6698|0
1651468200000|2022-05-02 05:10:00|6728.4|6701.6|6729|6702.2|6730.2|6703.4|6727.5|6700.7|0
1651468500000|2022-05-02 05:15:00|6730.6|6703.8|6734.4|6707.6|6734.5|6707.7|6730.6|6703.8|0
1651468800000|2022-05-02 05:20:00|6733.8|6707|6735.2|6708.4|6735.2|6708.4|6731.5|6704.7|0
1651469100000|2022-05-02 05:25:00|6735.3|6708.5|6733|6706.2|6735.3|6708.5|6733|6706.2|0
1651469400000|2022-05-02 05:30:00|6732.3|6705.5|6734.7|6707.9|6736.5|6709.7|6732.3|6705.5|0
1651469700000|2022-05-02 05:35:00|6734.2|6707.4|6733|6706.2|6734.2|6707.4|6731|6704.2|0
1651470000000|2022-05-02 05:40:00|6732.1|6705.3|6730.6|6703.8|6733.6|6706.8|6730.6|6703.8|0
1651470300000|2022-05-02 05:45:00|6731.3|6704.5|6731.4|6704.6|6732.3|6705.5|6730.5|6703.7|0
1651470600000|2022-05-02 05:50:00|6731.2|6704.4|6731.9|6705.1|6731.9|6705.1|6730.1|6703.3|0
1651470900000|2022-05-02 05:55:00|6731.7|6704.9|6732.9|6706.1|6735.1|6708.3|6731.1|6704.3|0
1651536600000|2022-05-03 00:10:00|6706.5|6679.7|6689.4|6662.6|6706.5|6679.7|6689.4|6662.6|0
1651536900000|2022-05-03 00:15:00|6685.9|6659.3|6694.4|6667.6|6695|6668.2|6685.9|6659.3|0
1651537200000|2022-05-03 00:20:00|6687.3|6660.7|6691.1|6664.3|6691.1|6664.3|6681.1|6654.5|0
1651537500000|2022-05-03 00:25:00|6689.9|6663.1|6693.3|6666.5|6694.8|6668|6689.9|6663.1|0
1651537800000|2022-05-03 00:30:00|6695.9|6669.1|6683.9|6657.3|6695.9|6669.1|6682.8|6656.2|0
1651538100000|2022-05-03 00:35:00|6684.3|6657.7|6697.1|6670.3|6697.1|6670.3|6684.3|6657.7|0
1651538400000|2022-05-03 00:40:00|6699|6672.2|6707|6680.2|6707.2|6680.4|6699|6672.2|0
1651538700000|2022-05-03 00:45:00|6708.9|6682.1|6717.8|6691|6717.8|6691|6705.7|6678.9|0
1651539000000|2022-05-03 00:50:00|6718.5|6691.7|6715.2|6688.4|6719.1|6692.3|6715.2|6688.4|0
1651539300000|2022-05-03 00:55:00|6713.9|6687.1|6714|6687.2|6720.6|6693.8|6713.9|6687.1|0
1651539600000|2022-05-03 01:00:00|6714.3|6687.5|6721.1|6694.3|6721.1|6694.3|6713.8|6687|0
1651539900000|2022-05-03 01:05:00|6721.4|6694.6|6719.5|6692.7|6721.4|6694.6|6718.8|6692|0
1651540200000|2022-05-03 01:10:00|6720.8|6694|6722.6|6695.8|6722.6|6695.8|6717.9|6691.1|0
1651540500000|2022-05-03 01:15:00|6721.3|6694.5|6712.8|6686|6721.3|6694.5|6712.8|6686|0
1651540800000|2022-05-03 01:20:00|6712.9|6686.1|6719.3|6692.5|6719.3|6692.5|6712.9|6686.1|0
1651541100000|2022-05-03 01:25:00|6720.9|6694.1|6726.1|6699.3|6726.1|6699.3|6720.9|6694.1|0
1651541400000|2022-05-03 01:30:00|6725.2|6698.4|6726.6|6699.8|6726.6|6699.8|6723.2|6696.4|0
1651541700000|2022-05-03 01:35:00|6725.7|6698.9|6726.4|6699.6|6726.4|6699.6|6723.7|6696.9|0
1651542000000|2022-05-03 01:40:00|6727.7|6700.9|6722.5|6695.7|6729.2|6702.4|6722.5|6695.7|0
1651542300000|2022-05-03 01:45:00|6721.4|6694.6|6727.1|6700.3|6727.9|6701.1|6721.4|6694.6|0
1651542600000|2022-05-03 01:50:00|6727.5|6700.7|6728.9|6702.1|6733.2|6706.4|6727.5|6700.7|0
1651542900000|2022-05-03 01:55:00|6727.9|6701.1|6723.3|6696.5|6727.9|6701.1|6722.6|6695.8|0
1651543200000|2022-05-03 02:00:00|6724.4|6697.6|6729.6|6702.8|6729.6|6702.8|6723.4|6696.6|0
1651543500000|2022-05-03 02:05:00|6729.7|6702.9|6727.7|6700.9|6731|6704.2|6727.7|6700.9|0
1651543800000|2022-05-03 02:10:00|6726.4|6699.6|6719.4|6692.6|6726.4|6699.6|6719.4|6692.6|0
1651544100000|2022-05-03 02:15:00|6719.8|6693|6716.7|6689.9|6719.9|6693.1|6716.3|6689.5|0
1651544400000|2022-05-03 02:20:00|6717.6|6690.8|6716.7|6689.9|6718.1|6691.3|6716.5|6689.7|0
1651544700000|2022-05-03 02:25:00|6714.7|6687.9|6713.7|6686.9|6715.4|6688.6|6713.2|6686.4|0
1651545000000|2022-05-03 02:30:00|6713.2|6686.4|6716.5|6689.7|6716.5|6689.7|6713.2|6686.4|0
1651545300000|2022-05-03 02:35:00|6714.9|6688.1|6713.4|6686.6|6715.3|6688.5|6713|6686.2|0
1651545600000|2022-05-03 02:40:00|6712.9|6686.1|6715.1|6688.3|6715.1|6688.3|6712.9|6686.1|0
1651545900000|2022-05-03 02:45:00|6714.7|6687.9|6716|6689.2|6716|6689.2|6713.4|6686.6|0
1651546200000|2022-05-03 02:50:00|6716.9|6690.1|6724.8|6698|6724.8|6698|6716.9|6690.1|0
1651546500000|2022-05-03 02:55:00|6725.8|6699|6721.2|6694.4|6725.8|6699|6720|6693.2|0
1651546800000|2022-05-03 03:00:00|6722.7|6695.9|6727|6700.2|6727|6700.2|6722.7|6695.9|0
1651547100000|2022-05-03 03:05:00|6728.8|6702|6732.8|6706|6732.8|6706|6728.5|6701.7|0
1651547400000|2022-05-03 03:10:00|6731.4|6704.6|6736.9|6710.1|6737.5|6710.7|6731.4|6704.6|0
1651547700000|2022-05-03 03:15:00|6736.8|6710|6735.2|6708.4|6736.9|6710.1|6732.9|6706.1|0
1651548000000|2022-05-03 03:20:00|6734.7|6707.9|6734.6|6707.8|6734.8|6708|6732.3|6705.5|0
1651548300000|2022-05-03 03:25:00|6734.7|6707.9|6732.1|6705.3|6736|6709.2|6732|6705.2|0
1651548600000|2022-05-03 03:30:00|6732.2|6705.4|6730.5|6703.7|6732.3|6705.5|6728.6|6701.8|0
1651548900000|2022-05-03 03:35:00|6731.4|6704.6|6734.4|6707.6|6734.4|6707.6|6730.9|6704.1|0
1651549200000|2022-05-03 03:40:00|6733.6|6706.8|6730.1|6703.3|6734|6707.2|6729.3|6702.5|0
1651549500000|2022-05-03 03:45:00|6731.1|6704.3|6735.5|6708.7|6736.9|6710.1|6730.8|6704|0
1651549800000|2022-05-03 03:50:00|6734.6|6707.8|6731.2|6704.4|6735|6708.2|6731.2|6704.4|0
1651550100000|2022-05-03 03:55:00|6729.9|6703.1|6728.2|6701.4|6731.5|6704.7|6728.2|6701.4|0
1651550400000|2022-05-03 04:00:00|6727.3|6700.5|6724.2|6697.4|6730.1|6703.3|6724.2|6697.4|0
1651550700000|2022-05-03 04:05:00|6723.5|6696.7|6728.7|6701.9|6729.2|6702.4|6723.5|6696.7|0
1651551000000|2022-05-03 04:10:00|6729.6|6702.8|6731.3|6704.5|6731.3|6704.5|6727.9|6701.1|0
1651551300000|2022-05-03 04:15:00|6731|6704.2|6724.5|6697.7|6731|6704.2|6724.5|6697.7|0
1651551600000|2022-05-03 04:20:00|6723.9|6697.1|6720.6|6693.8|6725.9|6699.1|6720.6|6693.8|0
1651551900000|2022-05-03 04:25:00|6720.8|6694|6721.8|6695|6722.6|6695.8|6720.8|6694|0
1651552200000|2022-05-03 04:30:00|6719.3|6692.5|6692.5|6665.7|6719.3|6692.5|6692|6665.2|0
1651552500000|2022-05-03 04:35:00|6693.9|6667.1|6697.1|6670.3|6697.1|6670.3|6690.5|6663.7|0
1651552800000|2022-05-03 04:40:00|6697.2|6670.4|6701.5|6674.7|6701.7|6674.9|6695.9|6669.1|0
1651553100000|2022-05-03 04:45:00|6704.7|6677.9|6699.4|6672.6|6704.7|6677.9|6699.4|6672.6|0
1651553400000|2022-05-03 04:50:00|6696|6669.2|6701.5|6674.7|6701.5|6674.7|6696|6669.2|0
1651553700000|2022-05-03 04:55:00|6703.3|6676.5|6706|6679.2|6706|6679.2|6702.9|6676.1|0
1651554000000|2022-05-03 05:00:00|6706.2|6679.4|6709|6682.2|6714.4|6687.6|6706.2|6679.4|0
1651554300000|2022-05-03 05:05:00|6710.4|6683.6|6715.3|6688.5|6715.3|6688.5|6710.4|6683.6|0
1651554600000|2022-05-03 05:10:00|6717.4|6690.6|6724.3|6697.5|6724.3|6697.5|6717.4|6690.6|0
1651554900000|2022-05-03 05:15:00|6724.5|6697.7|6729.2|6702.4|6729.4|6702.6|6720|6693.2|0
1651555200000|2022-05-03 05:20:00|6729.3|6702.5|6727.4|6700.6|6729.3|6702.5|6724.3|6697.5|0
1651555500000|2022-05-03 05:25:00|6726.8|6700|6723.8|6697|6726.8|6700|6720.4|6693.6|0
1651555800000|2022-05-03 05:30:00|6724.6|6697.8|6724.5|6697.7|6726.9|6700.1|6723.3|6696.5|0
1651556100000|2022-05-03 05:35:00|6725.1|6698.3|6725|6698.2|6728.4|6701.6|6725|6698.2|0
1651556400000|2022-05-03 05:40:00|6724.8|6698|6728.7|6701.9|6728.7|6701.9|6724.8|6698|0
1651556700000|2022-05-03 05:45:00|6728.3|6701.5|6726|6699.2|6728.3|6701.5|6724.1|6697.3|0
1651557000000|2022-05-03 05:50:00|6726.3|6699.5|6731.6|6704.8|6733.7|6706.9|6726.3|6699.5|0
1651557300000|2022-05-03 05:55:00|6733.1|6706.3|6733|6706.2|6733.2|6706.4|6730|6703.2|0
1651623000000|2022-05-04 00:10:00|6787.3|6760.3|6787.1|6760.1|6794.5|6767.3|6784.6|6757.6|0
1651623300000|2022-05-04 00:15:00|6785|6758|6788.9|6761.7|6795.3|6768.1|6785|6758|0
1651623600000|2022-05-04 00:20:00|6791.9|6764.7|6786.6|6759.6|6791.9|6764.7|6783.6|6756.6|0
1651623900000|2022-05-04 00:25:00|6786.2|6759.2|6777.3|6750.3|6786.2|6759.2|6777.3|6750.3|0
1651624200000|2022-05-04 00:30:00|6773.7|6746.7|6762.9|6735.9|6775.8|6748.8|6761.8|6734.8|0
1651624500000|2022-05-04 00:35:00|6757.1|6730.1|6760.8|6733.8|6760.8|6733.8|6754.3|6727.3|0
1651624800000|2022-05-04 00:40:00|6761|6734|6752.1|6725.1|6764|6737|6752.1|6725.1|0
1651625100000|2022-05-04 00:45:00|6749.9|6722.9|6744.7|6717.7|6754.2|6727.2|6744.7|6717.7|0
1651625400000|2022-05-04 00:50:00|6742.7|6715.7|6730.8|6704|6742.7|6715.7|6726.8|6700|0
1651625700000|2022-05-04 00:55:00|6731.8|6705|6727.5|6700.7|6731.8|6705|6725.3|6698.5|0
1651626000000|2022-05-04 01:00:00|6727.9|6701.1|6726.9|6700.1|6732.8|6706|6726.9|6700.1|0
1651626300000|2022-05-04 01:05:00|6727.5|6700.7|6729.6|6702.8|6732.6|6705.8|6725.8|6699|0
1651626600000|2022-05-04 01:10:00|6731.6|6704.8|6734.1|6707.3|6735.7|6708.9|6730.1|6703.3|0
1651626900000|2022-05-04 01:15:00|6737.3|6710.5|6739.9|6712.9|6739.9|6712.9|6733.6|6706.8|0
1651627200000|2022-05-04 01:20:00|6739.6|6712.6|6738.9|6711.9|6739.6|6712.6|6730.9|6704.1|0
1651627500000|2022-05-04 01:25:00|6739.7|6712.7|6742.6|6715.6|6743.3|6716.3|6738.8|6711.8|0
1651627800000|2022-05-04 01:30:00|6743.6|6716.6|6739.6|6712.6|6743.6|6716.6|6736.3|6709.5|0
1651628100000|2022-05-04 01:35:00|6742.2|6715.2|6746.2|6719.2|6746.2|6719.2|6741.9|6714.9|0
1651628400000|2022-05-04 01:40:00|6745.2|6718.2|6757|6730|6757|6730|6745.2|6718.2|0
1651628700000|2022-05-04 01:45:00|6756.7|6729.7|6751.9|6724.9|6757.5|6730.5|6749.7|6722.7|0
1651629000000|2022-05-04 01:50:00|6751.8|6724.8|6755.7|6728.7|6758|6731|6751.8|6724.8|0
1651629300000|2022-05-04 01:55:00|6758.3|6731.3|6755.3|6728.3|6759.6|6732.6|6755.3|6728.3|0
1651629600000|2022-05-04 02:00:00|6757.5|6730.5|6763.1|6736.1|6763.1|6736.1|6754.5|6727.5|0
1651629900000|2022-05-04 02:05:00|6764.2|6737.2|6759.7|6732.7|6766.7|6739.7|6759.7|6732.7|0
1651630200000|2022-05-04 02:10:00|6761.7|6734.7|6761|6734|6766.5|6739.5|6760.7|6733.7|0
1651630500000|2022-05-04 02:15:00|6761.5|6734.5|6761.2|6734.2|6763.3|6736.3|6761.2|6734.2|0
1651630800000|2022-05-04 02:20:00|6761.1|6734.1|6751.9|6724.9|6761.1|6734.1|6751.9|6724.9|0
1651631100000|2022-05-04 02:25:00|6752.1|6725.1|6758.8|6731.8|6758.8|6731.8|6750.9|6723.9|0
1651631400000|2022-05-04 02:30:00|6757.8|6730.8|6758.9|6731.9|6761.3|6734.3|6757.8|6730.8|0
1651631700000|2022-05-04 02:35:00|6756.5|6729.5|6769.7|6742.7|6770.5|6743.5|6756.5|6729.5|0
1651632000000|2022-05-04 02:40:00|6769.8|6742.8|6764.5|6737.5|6769.8|6742.8|6763.7|6736.7|0
1651632300000|2022-05-04 02:45:00|6763.8|6736.8|6763.2|6736.2|6768.2|6741.2|6762.6|6735.6|0
1651632600000|2022-05-04 02:50:00|6762.7|6735.7|6763.8|6736.8|6764.6|6737.6|6761.3|6734.3|0
1651632900000|2022-05-04 02:55:00|6764.8|6737.8|6765.9|6738.9|6765.9|6738.9|6763.3|6736.3|0
1651633200000|2022-05-04 03:00:00|6765.6|6738.6|6768.6|6741.6|6769.7|6742.7|6765.6|6738.6|0
1651633500000|2022-05-04 03:05:00|6769.7|6742.7|6769.4|6742.4|6772.6|6745.6|6769.1|6742.1|0
1651633800000|2022-05-04 03:10:00|6769.3|6742.3|6768.7|6741.7|6769.3|6742.3|6766.9|6739.9|0
1651634100000|2022-05-04 03:15:00|6770.2|6743.2|6764.8|6737.8|6771.7|6744.7|6764.8|6737.8|0
1651634400000|2022-05-04 03:20:00|6763.7|6736.7|6766.3|6739.3|6767.3|6740.3|6763.7|6736.7|0
1651634700000|2022-05-04 03:25:00|6766.7|6739.7|6766.4|6739.4|6768.8|6741.8|6765.8|6738.8|0
1651635000000|2022-05-04 03:30:00|6764.2|6737.2|6766.2|6739.2|6766.7|6739.7|6763.3|6736.3|0
1651635300000|2022-05-04 03:35:00|6765.7|6738.7|6768.1|6741.1|6769|6742|6765.7|6738.7|0
1651635600000|2022-05-04 03:40:00|6768.6|6741.6|6767|6740|6768.6|6741.6|6765.7|6738.7|0
1651635900000|2022-05-04 03:45:00|6765.7|6738.7|6759|6732|6765.7|6738.7|6759|6732|0
1651636200000|2022-05-04 03:50:00|6759.7|6732.7|6759.6|6732.6|6759.7|6732.7|6754.7|6727.7|0
1651636500000|2022-05-04 03:55:00|6760.1|6733.1|6761|6734|6761.6|6734.6|6760.1|6733.1|0
1651636800000|2022-05-04 04:00:00|6761.2|6734.2|6767.8|6740.8|6767.8|6740.8|6761.2|6734.2|0
1651637100000|2022-05-04 04:05:00|6769|6742|6762.7|6735.7|6769|6742|6762.7|6735.7|0
1651637400000|2022-05-04 04:10:00|6762.4|6735.4|6761.7|6734.7|6763.7|6736.7|6761.2|6734.2|0
1651637700000|2022-05-04 04:15:00|6762.6|6735.6|6764.4|6737.4|6765.1|6738.1|6761.3|6734.3|0
1651638000000|2022-05-04 04:20:00|6764.6|6737.6|6762.3|6735.3|6764.6|6737.6|6762.3|6735.3|0
1651638300000|2022-05-04 04:25:00|6762.2|6735.2|6760|6733|6762.2|6735.2|6759.5|6732.5|0
1651638600000|2022-05-04 04:30:00|6761.2|6734.2|6766.1|6739.1|6767.7|6740.7|6761.2|6734.2|0
1651638900000|2022-05-04 04:35:00|6766.7|6739.7|6771.3|6744.3|6771.3|6744.3|6766.7|6739.7|0
1651639200000|2022-05-04 04:40:00|6771.9|6744.9|6767.2|6740.2|6771.9|6744.9|6767.2|6740.2|0
1651639500000|2022-05-04 04:45:00|6767.7|6740.7|6768.4|6741.4|6771.1|6744.1|6767.7|6740.7|0
1651639800000|2022-05-04 04:50:00|6769.1|6742.1|6764.7|6737.7|6769.1|6742.1|6764.1|6737.1|0
1651640100000|2022-05-04 04:55:00|6766.1|6739.1|6767.8|6740.8|6767.8|6740.8|6765.4|6738.4|0
1651640400000|2022-05-04 05:00:00|6768|6741|6769.9|6742.9|6769.9|6742.9|6766.9|6739.9|0
1651640700000|2022-05-04 05:05:00|6769.8|6742.8|6767.7|6740.7|6769.8|6742.8|6766.6|6739.6|0
1651641000000|2022-05-04 05:10:00|6767.2|6740.2|6766.8|6739.8|6767.2|6740.2|6764.1|6737.1|0
1651641300000|2022-05-04 05:15:00|6767.2|6740.2|6767.9|6740.9|6768.9|6741.9|6767.2|6740.2|0
1651641600000|2022-05-04 05:20:00|6766.9|6739.9|6763.4|6736.4|6766.9|6739.9|6763.1|6736.1|0
1651641900000|2022-05-04 05:25:00|6764.8|6737.8|6764.9|6737.9|6764.9|6737.9|6763.3|6736.3|0
1651642200000|2022-05-04 05:30:00|6763.6|6736.6|6763.1|6736.1|6766.1|6739.1|6762.6|6735.6|0
1651642500000|2022-05-04 05:35:00|6761.8|6734.8|6759.3|6732.3|6762.6|6735.6|6759.3|6732.3|0
1651642800000|2022-05-04 05:40:00|6758.8|6731.8|6756.9|6729.9|6758.8|6731.8|6756.3|6729.3|0
1651643100000|2022-05-04 05:45:00|6758.5|6731.5|6757.8|6730.8|6758.5|6731.5|6754.7|6727.7|0
1651643400000|2022-05-04 05:50:00|6757.9|6730.9|6762.9|6735.9|6762.9|6735.9|6757.9|6730.9|0
1651643700000|2022-05-04 05:55:00|6763.1|6736.1|6759.7|6732.7|6764.6|6737.6|6758.9|6731.9|0
1651709400000|2022-05-05 00:10:00|6768.9|6741.9|6739.1|6712.1|6768.9|6741.9|6739.1|6712.1|0
1651709700000|2022-05-05 00:15:00|6733.1|6706.3|6703.5|6676.7|6734.2|6707.4|6703.5|6676.7|0
1651710000000|2022-05-05 00:20:00|6698.1|6671.3|6687.5|6660.9|6698.1|6671.3|6675.7|6649.1|0
1651710300000|2022-05-05 00:25:00|6684.4|6657.8|6684.7|6658.1|6689.5|6662.7|6683.8|6657.2|0
1651710600000|2022-05-05 00:30:00|6684.6|6658|6694.7|6667.9|6696.1|6669.3|6683.2|6656.6|0
1651710900000|2022-05-05 00:35:00|6696.4|6669.6|6723.2|6696.4|6723.2|6696.4|6696.4|6669.6|0
1651711200000|2022-05-05 00:40:00|6726.7|6699.9|6739.1|6712.1|6739.1|6712.1|6723.9|6697.1|0
1651711500000|2022-05-05 00:45:00|6738.8|6711.8|6753.3|6726.3|6754.6|6727.6|6738.8|6711.8|0
1651711800000|2022-05-05 00:50:00|6750.9|6723.9|6741.6|6714.6|6750.9|6723.9|6740.4|6713.4|0
1651712100000|2022-05-05 00:55:00|6747.4|6720.4|6744|6717|6747.4|6720.4|6738|6711.2|0
1651712400000|2022-05-05 01:00:00|6741|6714|6747.6|6720.6|6753|6726|6740.2|6713.2|0
1651712700000|2022-05-05 01:05:00|6746.7|6719.7|6733.3|6706.5|6746.8|6719.8|6733.3|6706.5|0
1651713000000|2022-05-05 01:10:00|6734.2|6707.4|6735|6708.2|6735|6708.2|6729.4|6702.6|0
1651713300000|2022-05-05 01:15:00|6735.9|6709.1|6733.3|6706.5|6735.9|6709.1|6730.2|6703.4|0
1651713600000|2022-05-05 01:20:00|6733|6706.2|6731.9|6705.1|6733|6706.2|6727.9|6701.1|0
1651713900000|2022-05-05 01:25:00|6735.8|6709|6740|6713|6744.7|6717.7|6735.8|6709|0
1651714200000|2022-05-05 01:30:00|6740.6|6713.6|6737.5|6710.7|6743.7|6716.7|6737.5|6710.7|0
1651714500000|2022-05-05 01:35:00|6735.3|6708.5|6727.2|6700.4|6735.3|6708.5|6727.2|6700.4|0
1651714800000|2022-05-05 01:40:00|6728.6|6701.8|6728.1|6701.3|6732|6705.2|6723.5|6696.7|0
1651715100000|2022-05-05 01:45:00|6731.9|6705.1|6742|6715|6742|6715|6731.9|6705.1|0
1651715400000|2022-05-05 01:50:00|6742.2|6715.2|6743.7|6716.7|6745.4|6718.4|6738.9|6711.9|0
1651715700000|2022-05-05 01:55:00|6745.4|6718.4|6743.8|6716.8|6753.7|6726.7|6743.8|6716.8|0
1651716000000|2022-05-05 02:00:00|6746.7|6719.7|6741.9|6714.9|6749.3|6722.3|6741.9|6714.9|0
1651716300000|2022-05-05 02:05:00|6739.3|6712.3|6735.3|6708.5|6739.3|6712.3|6734.7|6707.9|0
1651716600000|2022-05-05 02:10:00|6736|6709.2|6740.4|6713.4|6740.4|6713.4|6736|6709.2|0
1651716900000|2022-05-05 02:15:00|6740.2|6713.2|6738.9|6711.9|6740.8|6713.8|6736.2|6709.4|0
1651717200000|2022-05-05 02:20:00|6742.2|6715.2|6736.8|6710|6742.2|6715.2|6733.9|6707.1|0
1651717500000|2022-05-05 02:25:00|6740.4|6713.4|6743|6716|6745|6718|6740.3|6713.3|0
1651717800000|2022-05-05 02:30:00|6740.5|6713.5|6738.2|6711.4|6740.7|6713.7|6737.3|6710.5|0
1651718100000|2022-05-05 02:35:00|6740.3|6713.3|6735.4|6708.6|6740.7|6713.7|6735.4|6708.6|0
1651718400000|2022-05-05 02:40:00|6735.9|6709.1|6732.5|6705.7|6738.2|6711.4|6732.5|6705.7|0
1651718700000|2022-05-05 02:45:00|6734.9|6708.1|6731.3|6704.5|6734.9|6708.1|6731.3|6704.5|0
1651719000000|2022-05-05 02:50:00|6731.8|6705|6729.8|6703|6731.8|6705|6728.4|6701.6|0
1651719300000|2022-05-05 02:55:00|6731.2|6704.4|6730.3|6703.5|6734.8|6708|6730|6703.2|0
1651719600000|2022-05-05 03:00:00|6729.3|6702.5|6734.7|6707.9|6734.8|6708|6729.3|6702.5|0
1651719900000|2022-05-05 03:05:00|6734.8|6708|6733.8|6707|6735.9|6709.1|6732.8|6706|0
1651720200000|2022-05-05 03:10:00|6736.4|6709.6|6735.6|6708.8|6739|6712|6733.6|6706.8|0
1651720500000|2022-05-05 03:15:00|6737.8|6711|6736.8|6710|6739.1|6712.1|6736.6|6709.8|0
1651720800000|2022-05-05 03:20:00|6739.1|6712.1|6733.3|6706.5|6739.5|6712.5|6732.7|6705.9|0
1651721100000|2022-05-05 03:25:00|6734.1|6707.3|6739.6|6712.6|6741.9|6714.9|6734.1|6707.3|0
1651721400000|2022-05-05 03:30:00|6735.4|6708.6|6732.8|6706|6737.8|6711|6732.8|6706|0
1651721700000|2022-05-05 03:35:00|6732.4|6705.6|6732.4|6705.6|6734.1|6707.3|6730.9|6704.1|0
1651722000000|2022-05-05 03:40:00|6731.9|6705.1|6733.6|6706.8|6734.8|6708|6731.9|6705.1|0
1651722300000|2022-05-05 03:45:00|6733|6706.2|6732.4|6705.6|6734.1|6707.3|6732.4|6705.6|0
1651722600000|2022-05-05 03:50:00|6733.3|6706.5|6735.6|6708.8|6735.8|6709|6733.3|6706.5|0
1651722900000|2022-05-05 03:55:00|6737.9|6711.1|6738.8|6711.8|6739|6712|6736.9|6710.1|0
1651723200000|2022-05-05 04:00:00|6739.3|6712.3|6737.8|6711|6739.3|6712.3|6737.1|6710.3|0
1651723500000|2022-05-05 04:05:00|6737.2|6710.4|6734|6707.2|6737.2|6710.4|6733.5|6706.7|0
1651723800000|2022-05-05 04:10:00|6735.5|6708.7|6733.3|6706.5|6736.3|6709.5|6732.8|6706|0
1651724100000|2022-05-05 04:15:00|6734.6|6707.8|6735.7|6708.9|6735.9|6709.1|6731.5|6704.7|0
1651724400000|2022-05-05 04:20:00|6735.1|6708.3|6730.3|6703.5|6735.2|6708.4|6730.3|6703.5|0
1651724700000|2022-05-05 04:25:00|6731.3|6704.5|6727.9|6701.1|6732.4|6705.6|6727.9|6701.1|0
1651725000000|2022-05-05 04:30:00|6727.3|6700.5|6733.1|6706.3|6733.1|6706.3|6727.1|6700.3|0
1651725300000|2022-05-05 04:35:00|6731.5|6704.7|6735.9|6709.1|6735.9|6709.1|6731.5|6704.7|0
1651725600000|2022-05-05 04:40:00|6735.2|6708.4|6737.6|6710.8|6737.6|6710.8|6734.6|6707.8|0
1651725900000|2022-05-05 04:45:00|6737.7|6710.9|6737.5|6710.7|6739.1|6712.1|6737.3|6710.5|0
1651726200000|2022-05-05 04:50:00|6738.1|6711.3|6742.7|6715.7|6744.2|6717.2|6738.1|6711.3|0
1651726500000|2022-05-05 04:55:00|6742.5|6715.5|6746.6|6719.6|6747.2|6720.2|6742.5|6715.5|0
1651726800000|2022-05-05 05:00:00|6746.4|6719.4|6752.9|6725.9|6752.9|6725.9|6745.3|6718.3|0
1651727100000|2022-05-05 05:05:00|6753.5|6726.5|6749.8|6722.8|6757.4|6730.4|6749.8|6722.8|0
1651727400000|2022-05-05 05:10:00|6749.6|6722.6|6754.9|6727.9|6757.5|6730.5|6749.6|6722.6|0
1651727700000|2022-05-05 05:15:00|6755.6|6728.6|6753.8|6726.8|6757.4|6730.4|6753.8|6726.8|0
1651728000000|2022-05-05 05:20:00|6753.9|6726.9|6757.4|6730.4|6757.4|6730.4|6753.2|6726.2|0
1651728300000|2022-05-05 05:25:00|6757.6|6730.6|6758.6|6731.6|6758.6|6731.6|6756.4|6729.4|0
1651728600000|2022-05-05 05:30:00|6757.7|6730.7|6760.6|6733.6|6762.6|6735.6|6757.7|6730.7|0
1651728900000|2022-05-05 05:35:00|6760.1|6733.1|6758.3|6731.3|6762.1|6735.1|6758.3|6731.3|0
1651729200000|2022-05-05 05:40:00|6758.5|6731.5|6770.9|6743.9|6770.9|6743.9|6758.2|6731.2|0
1651729500000|2022-05-05 05:45:00|6771|6744|6769.1|6742.1|6771|6744|6769.1|6742.1|0
1651729800000|2022-05-05 05:50:00|6769.4|6742.4|6773.8|6746.8|6773.8|6746.8|6769.4|6742.4|0
1651730100000|2022-05-05 05:55:00|6772.9|6745.9|6764.9|6737.9|6772.9|6745.9|6764.9|6737.9|0
1651795800000|2022-05-06 00:10:00|6640.8|6614.2|6636.3|6609.9|6644.2|6617.6|6634|6607.6|0
1651796100000|2022-05-06 00:15:00|6629.7|6603.3|6643.1|6616.5|6645.7|6619.1|6629.7|6603.3|0
1651796400000|2022-05-06 00:20:00|6641.2|6614.6|6629.9|6603.5|6641.2|6614.6|6625.4|6599|0
1651796700000|2022-05-06 00:25:00|6630.9|6604.5|6622.9|6596.5|6630.9|6604.5|6621|6594.6|0
1651797000000|2022-05-06 00:30:00|6622.7|6596.3|6624.2|6597.8|6628|6601.6|6622.2|6595.8|0
1651797300000|2022-05-06 00:35:00|6623.6|6597.2|6624.1|6597.7|6627.2|6600.8|6623.6|6597.2|0
1651797600000|2022-05-06 00:40:00|6624.9|6598.5|6635.7|6609.3|6635.7|6609.3|6624.9|6598.5|0
1651797900000|2022-05-06 00:45:00|6639.5|6612.9|6630.2|6603.8|6640.9|6614.3|6628.1|6601.7|0
1651798200000|2022-05-06 00:50:00|6629.5|6603.1|6635|6608.6|6635|6608.6|6629.3|6602.9|0
1651798500000|2022-05-06 00:55:00|6633.3|6606.9|6630.5|6604.1|6635.2|6608.8|6630.5|6604.1|0
1651798800000|2022-05-06 01:00:00|6633|6606.6|6635.5|6609.1|6639.2|6612.6|6633|6606.6|0
1651799100000|2022-05-06 01:05:00|6633.5|6607.1|6629.1|6602.7|6633.5|6607.1|6625.1|6598.7|0
1651799400000|2022-05-06 01:10:00|6627.2|6600.8|6614.7|6588.3|6627.2|6600.8|6614.7|6588.3|0
1651799700000|2022-05-06 01:15:00|6616.1|6589.7|6609|6582.6|6616.1|6589.7|6608|6581.6|0
1651800000000|2022-05-06 01:20:00|6606.9|6580.5|6606.6|6580.2|6609.4|6583|6606|6579.6|0
1651800300000|2022-05-06 01:25:00|6611|6584.6|6611.2|6584.8|6612.1|6585.7|6608.6|6582.2|0
1651800600000|2022-05-06 01:30:00|6612.2|6585.8|6613.9|6587.5|6614.7|6588.3|6611.3|6584.9|0
1651800900000|2022-05-06 01:35:00|6613.2|6586.8|6616.6|6590.2|6618.7|6592.3|6613.1|6586.7|0
1651801200000|2022-05-06 01:40:00|6617.9|6591.5|6598.7|6572.3|6620.5|6594.1|6598.7|6572.3|0
1651801500000|2022-05-06 01:45:00|6601.4|6575|6609.8|6583.4|6613.1|6586.7|6601.4|6575|0
1651801800000|2022-05-06 01:50:00|6610.7|6584.3|6607.5|6581.1|6610.7|6584.3|6603.1|6576.7|0
1651802100000|2022-05-06 01:55:00|6606.3|6579.9|6603.4|6577|6606.3|6579.9|6601.7|6575.3|0
1651802400000|2022-05-06 02:00:00|6601.9|6575.5|6602.2|6575.8|6604.7|6578.3|6598.2|6571.8|0
1651802700000|2022-05-06 02:05:00|6603|6576.6|6600.6|6574.2|6604.8|6578.4|6600.6|6574.2|0
1651803000000|2022-05-06 02:10:00|6598.2|6571.8|6590.2|6563.8|6598.2|6571.8|6590|6563.6|0
1651803300000|2022-05-06 02:15:00|6592|6565.6|6595.7|6569.3|6595.7|6569.3|6588.7|6562.3|0
1651803600000|2022-05-06 02:20:00|6596.4|6570|6594.9|6568.5|6596.9|6570.5|6589.9|6563.5|0
1651803900000|2022-05-06 02:25:00|6593.6|6567.2|6604.3|6577.9|6604.3|6577.9|6593.6|6567.2|0
1651804200000|2022-05-06 02:30:00|6606.1|6579.7|6600.8|6574.4|6607.6|6581.2|6600.8|6574.4|0
1651804500000|2022-05-06 02:35:00|6599.8|6573.4|6599.2|6572.8|6599.8|6573.4|6596.7|6570.3|0
1651804800000|2022-05-06 02:40:00|6600|6573.6|6600.6|6574.2|6603.9|6577.5|6600|6573.6|0
1651805100000|2022-05-06 02:45:00|6598.5|6572.1|6607.5|6581.1|6609.9|6583.5|6598.5|6572.1|0
1651805400000|2022-05-06 02:50:00|6609.1|6582.7|6615.8|6589.4|6615.8|6589.4|6609.1|6582.7|0
1651805700000|2022-05-06 02:55:00|6613.5|6587.1|6613.8|6587.4|6614.1|6587.7|6607.2|6580.8|0
1651806000000|2022-05-06 03:00:00|6614.1|6587.7|6613.2|6586.8|6619|6592.6|6613.2|6586.8|0
1651806300000|2022-05-06 03:05:00|6613.3|6586.9|6610.6|6584.2|6613.3|6586.9|6608.3|6581.9|0
1651806600000|2022-05-06 03:10:00|6611.7|6585.3|6608.7|6582.3|6612|6585.6|6606.6|6580.2|0
1651806900000|2022-05-06 03:15:00|6607.6|6581.2|6605.3|6578.9|6608.7|6582.3|6604.5|6578.1|0
1651807200000|2022-05-06 03:20:00|6605.7|6579.3|6602.8|6576.4|6609.2|6582.8|6602.8|6576.4|0
1651807500000|2022-05-06 03:25:00|6603.3|6576.9|6604.9|6578.5|6605.2|6578.8|6602.7|6576.3|0
1651807800000|2022-05-06 03:30:00|6605.3|6578.9|6615.1|6588.7|6615.1|6588.7|6605.3|6578.9|0
1651808100000|2022-05-06 03:35:00|6612.6|6586.2|6613.7|6587.3|6614.5|6588.1|6609.9|6583.5|0
1651808400000|2022-05-06 03:40:00|6612.8|6586.4|6612.2|6585.8|6612.8|6586.4|6609|6582.6|0
1651808700000|2022-05-06 03:45:00|6613.7|6587.3|6610.8|6584.4|6613.7|6587.3|6609|6582.6|0
1651809000000|2022-05-06 03:50:00|6611.8|6585.4|6620|6593.6|6620|6593.6|6611.7|6585.3|0
1651809300000|2022-05-06 03:55:00|6619.3|6592.9|6619.9|6593.5|6619.9|6593.5|6612.4|6586|0
1651809600000|2022-05-06 04:00:00|6621|6594.6|6615.5|6589.1|6621|6594.6|6612.8|6586.4|0
1651809900000|2022-05-06 04:05:00|6615.2|6588.8|6614|6587.6|6618|6591.6|6614|6587.6|0
1651810200000|2022-05-06 04:10:00|6614.4|6588|6613.1|6586.7|6615.3|6588.9|6612.4|6586|0
1651810500000|2022-05-06 04:15:00|6612.5|6586.1|6612.5|6586.1|6617.2|6590.8|6612.5|6586.1|0
1651810800000|2022-05-06 04:20:00|6610.6|6584.2|6612.9|6586.5|6612.9|6586.5|6609.4|6583|0
1651811100000|2022-05-06 04:25:00|6613.3|6586.9|6613.7|6587.3|6613.7|6587.3|6610.7|6584.3|0
1651811400000|2022-05-06 04:30:00|6612.4|6586|6615.1|6588.7|6617.6|6591.2|6612.4|6586|0
1651811700000|2022-05-06 04:35:00|6615.2|6588.8|6619.2|6592.8|6619.2|6592.8|6615.2|6588.8|0
1651812000000|2022-05-06 04:40:00|6619.7|6593.3|6623|6596.6|6623|6596.6|6618.5|6592.1|0
1651812300000|2022-05-06 04:45:00|6623.1|6596.7|6619|6592.6|6623.1|6596.7|6613.4|6587|0
1651812600000|2022-05-06 04:50:00|6618.7|6592.3|6617.1|6590.7|6621.4|6595|6617.1|6590.7|0
1651812900000|2022-05-06 04:55:00|6616.7|6590.3|6618.3|6591.9|6618.3|6591.9|6614.7|6588.3|0
1651813200000|2022-05-06 05:00:00|6618|6591.6|6620.6|6594.2|6620.6|6594.2|6618|6591.6|0
1651813500000|2022-05-06 05:05:00|6621.4|6595|6619.8|6593.4|6621.4|6595|6618.8|6592.4|0
1651813800000|2022-05-06 05:10:00|6619.7|6593.3|6620.2|6593.8|6621.9|6595.5|6619.7|6593.3|0
1651814100000|2022-05-06 05:15:00|6621.4|6595|6626.6|6600.2|6626.9|6600.5|6621.4|6595|0
1651814400000|2022-05-06 05:20:00|6628.3|6601.9|6628|6601.6|6628.3|6601.9|6623.4|6597|0
1651814700000|2022-05-06 05:25:00|6628.1|6601.7|6632|6605.6|6632|6605.6|6628.1|6601.7|0
1651815000000|2022-05-06 05:30:00|6629.7|6603.3|6629.8|6603.4|6629.9|6603.5|6628.7|6602.3|0
1651815300000|2022-05-06 05:35:00|6631|6604.6|6626.1|6599.7|6631|6604.6|6625.8|6599.4|0
1651815600000|2022-05-06 05:40:00|6627.7|6601.3|6627.6|6601.2|6628.7|6602.3|6627.6|6601.2|0
1651815900000|2022-05-06 05:45:00|6628|6601.6|6631.3|6604.9|6632.3|6605.9|6627.9|6601.5|0
1651816200000|2022-05-06 05:50:00|6630.8|6604.4|6627.5|6601.1|6632.4|6606|6626.9|6600.5|0
1651816500000|2022-05-06 05:55:00|6628.3|6601.9|6631.5|6605.1|6631.5|6605.1|6624.7|6598.3|0
1652055000000|2022-05-09 00:10:00|6578.5|6552.3|6561.2|6535|6579.1|6552.9|6549.3|6523.1|0
1652055300000|2022-05-09 00:15:00|6561.6|6535.4|6557.3|6531.1|6566.1|6539.9|6556.9|6530.7|0
1652055600000|2022-05-09 00:20:00|6568.8|6542.6|6575.6|6549.4|6579.7|6553.5|6568.8|6542.6|0
1652055900000|2022-05-09 00:25:00|6576.8|6550.6|6557.5|6531.3|6576.8|6550.6|6557.5|6531.3|0
1652056200000|2022-05-09 00:30:00|6557.3|6531.1|6560.9|6534.7|6561.6|6535.4|6554.5|6528.3|0
1652056500000|2022-05-09 00:35:00|6569.9|6543.7|6557.3|6531.1|6569.9|6543.7|6557.3|6531.1|0
1652056800000|2022-05-09 00:40:00|6561.3|6535.1|6577.9|6551.7|6580.8|6554.6|6561.3|6535.1|0
1652057100000|2022-05-09 00:45:00|6571.8|6545.6|6568.3|6542.1|6575.4|6549.2|6567.9|6541.7|0
1652057400000|2022-05-09 00:50:00|6569.6|6543.4|6579.2|6553|6582.2|6556|6565.9|6539.7|0
1652057700000|2022-05-09 00:55:00|6582.5|6556.3|6573|6546.8|6582.5|6556.3|6571|6544.8|0
1652058000000|2022-05-09 01:00:00|6573.5|6547.3|6561.8|6535.6|6574.4|6548.2|6561.8|6535.6|0
1652058300000|2022-05-09 01:05:00|6564.6|6538.4|6575.3|6549.1|6582.5|6556.3|6564.6|6538.4|0
1652058600000|2022-05-09 01:10:00|6573.9|6547.7|6572.1|6545.9|6578.9|6552.7|6569|6542.8|0
1652058900000|2022-05-09 01:15:00|6570|6543.8|6581.4|6555.2|6581.5|6555.3|6570|6543.8|0
1652059200000|2022-05-09 01:20:00|6582.5|6556.3|6589.3|6562.9|6590|6563.6|6582.5|6556.3|0
1652059500000|2022-05-09 01:25:00|6588|6561.8|6588.8|6562.4|6593.8|6567.4|6586.7|6560.5|0
1652059800000|2022-05-09 01:30:00|6588.9|6562.5|6576.5|6550.3|6588.9|6562.5|6572.9|6546.7|0
1652060100000|2022-05-09 01:35:00|6580.2|6554|6573|6546.8|6583.9|6557.7|6573|6546.8|0
1652060400000|2022-05-09 01:40:00|6572.4|6546.2|6562.3|6536.1|6573.8|6547.6|6562.3|6536.1|0
1652060700000|2022-05-09 01:45:00|6561.8|6535.6|6559.9|6533.7|6567.6|6541.4|6559.9|6533.7|0
1652061000000|2022-05-09 01:50:00|6559.6|6533.4|6554.2|6528|6562.5|6536.3|6551|6524.8|0
1652061300000|2022-05-09 01:55:00|6553.9|6527.7|6555.6|6529.4|6556.6|6530.4|6549.5|6523.3|0
1652061600000|2022-05-09 02:00:00|6557.6|6531.4|6562.1|6535.9|6562.1|6535.9|6557.3|6531.1|0
1652061900000|2022-05-09 02:05:00|6563.5|6537.3|6574.9|6548.7|6574.9|6548.7|6563.5|6537.3|0
1652062200000|2022-05-09 02:10:00|6573.5|6547.3|6568.8|6542.6|6573.5|6547.3|6567.7|6541.5|0
1652062500000|2022-05-09 02:15:00|6570.2|6544|6565|6538.8|6570.2|6544|6564.6|6538.4|0
1652062800000|2022-05-09 02:20:00|6565.7|6539.5|6563.2|6537|6566.2|6540|6561.6|6535.4|0
1652063100000|2022-05-09 02:25:00|6563.3|6537.1|6571.3|6545.1|6571.5|6545.3|6563.3|6537.1|0
1652063400000|2022-05-09 02:30:00|6573.8|6547.6|6564.1|6537.9|6573.8|6547.6|6564.1|6537.9|0
1652063700000|2022-05-09 02:35:00|6563.8|6537.6|6570.8|6544.6|6571.1|6544.9|6562.8|6536.6|0
1652064000000|2022-05-09 02:40:00|6570.6|6544.4|6571.2|6545|6573|6546.8|6570.2|6544|0
1652064300000|2022-05-09 02:45:00|6570.1|6543.9|6578.5|6552.3|6578.5|6552.3|6570|6543.8|0
1652064600000|2022-05-09 02:50:00|6576.8|6550.6|6569|6542.8|6578.7|6552.5|6569|6542.8|0
1652064900000|2022-05-09 02:55:00|6567.3|6541.1|6574.6|6548.4|6574.6|6548.4|6567.3|6541.1|0
1652065200000|2022-05-09 03:00:00|6575.5|6549.3|6570.9|6544.7|6575.6|6549.4|6570.9|6544.7|0
1652065500000|2022-05-09 03:05:00|6571.2|6545|6578.9|6552.7|6578.9|6552.7|6571.2|6545|0
1652065800000|2022-05-09 03:10:00|6579|6552.8|6578.3|6552.1|6581.9|6555.7|6577.9|6551.7|0
1652066100000|2022-05-09 03:15:00|6577.4|6551.2|6578.6|6552.4|6581.4|6555.2|6577.4|6551.2|0
1652066400000|2022-05-09 03:20:00|6576.6|6550.4|6586.4|6560.2|6586.4|6560.2|6576.6|6550.4|0
1652066700000|2022-05-09 03:25:00|6587.5|6561.3|6588.4|6562|6591.2|6564.8|6587.5|6561.3|0
1652067000000|2022-05-09 03:30:00|6587.3|6561.1|6589.9|6563.5|6592.3|6565.9|6587.3|6561.1|0
1652067300000|2022-05-09 03:35:00|6590.7|6564.3|6594.6|6568.2|6594.9|6568.5|6589.1|6562.7|0
1652067600000|2022-05-09 03:40:00|6596|6569.6|6600.5|6574.1|6600.5|6574.1|6596|6569.6|0
1652067900000|2022-05-09 03:45:00|6600.9|6574.5|6600.5|6574.1|6602.6|6576.2|6598.5|6572.1|0
1652068200000|2022-05-09 03:50:00|6600.7|6574.3|6602.7|6576.3|6602.9|6576.5|6600.7|6574.3|0
1652068500000|2022-05-09 03:55:00|6600.9|6574.5|6602.4|6576|6607.5|6581.1|6599.7|6573.3|0
1652068800000|2022-05-09 04:00:00|6602.8|6576.4|6595.8|6569.4|6602.8|6576.4|6595.8|6569.4|0
1652069100000|2022-05-09 04:05:00|6594.7|6568.3|6593.3|6566.9|6595.4|6569|6592.7|6566.3|0
1652069400000|2022-05-09 04:10:00|6592.7|6566.3|6594.1|6567.7|6594.1|6567.7|6591.3|6564.9|0
1652069700000|2022-05-09 04:15:00|6594.7|6568.3|6602|6575.6|6602|6575.6|6594.7|6568.3|0
1652070000000|2022-05-09 04:20:00|6601.6|6575.2|6605.1|6578.7|6608.9|6582.5|6601.6|6575.2|0
1652070300000|2022-05-09 04:25:00|6601.3|6574.9|6603.6|6577.2|6605.5|6579.1|6601.3|6574.9|0
1652070600000|2022-05-09 04:30:00|6603.4|6577|6603.8|6577.4|6603.8|6577.4|6599.2|6572.8|0
1652070900000|2022-05-09 04:35:00|6602.1|6575.7|6599.2|6572.8|6603.9|6577.5|6599.2|6572.8|0
1652071200000|2022-05-09 04:40:00|6599.4|6573|6603.4|6577|6603.4|6577|6599.4|6573|0
1652071500000|2022-05-09 04:45:00|6600.8|6574.4|6604.9|6578.5|6605.8|6579.4|6600.4|6574|0
1652071800000|2022-05-09 04:50:00|6604.7|6578.3|6607.8|6581.4|6608.2|6581.8|6604.3|6577.9|0
1652072100000|2022-05-09 04:55:00|6607.6|6581.2|6610.1|6583.7|6610.1|6583.7|6607|6580.6|0
1652072400000|2022-05-09 05:00:00|6608.4|6582|6600.9|6574.5|6608.4|6582|6600.9|6574.5|0
1652072700000|2022-05-09 05:05:00|6600.3|6573.9|6607.9|6581.5|6608.7|6582.3|6599.6|6573.2|0
1652073000000|2022-05-09 05:10:00|6607.4|6581|6603|6576.6|6607.4|6581|6601.6|6575.2|0
1652073300000|2022-05-09 05:15:00|6603.4|6577|6600.1|6573.7|6603.4|6577|6599.6|6573.2|0
1652073600000|2022-05-09 05:20:00|6599.7|6573.3|6602.2|6575.8|6604.2|6577.8|6599.5|6573.1|0
1652073900000|2022-05-09 05:25:00|6601.5|6575.1|6597.4|6571|6601.5|6575.1|6597.4|6571|0
1652074200000|2022-05-09 05:30:00|6597.6|6571.2|6601.3|6574.9|6602.3|6575.9|6596.3|6569.9|0
1652074500000|2022-05-09 05:35:00|6597|6570.6|6599.4|6573|6600.5|6574.1|6597|6570.6|0
1652074800000|2022-05-09 05:40:00|6598.5|6572.1|6596.7|6570.3|6599|6572.6|6596.7|6570.3|0
1652075100000|2022-05-09 05:45:00|6596|6569.6|6591.2|6564.8|6596.4|6570|6591.2|6564.8|0
1652075400000|2022-05-09 05:50:00|6591.5|6565.1|6587.6|6561.4|6591.8|6565.4|6587.1|6560.9|0
1652075700000|2022-05-09 05:55:00|6586.6|6560.4|6585.4|6559.2|6586.6|6560.4|6582.5|6556.3|0
1652141400000|2022-05-10 00:10:00|6543.4|6517.2|6526.5|6500.5|6543.4|6517.2|6526.5|6500.5|0
1652141700000|2022-05-10 00:15:00|6522.3|6496.3|6505.5|6479.5|6522.3|6496.3|6499.4|6473.4|0
1652142000000|2022-05-10 00:20:00|6504.3|6478.3|6507.9|6481.9|6517.1|6491.1|6504.3|6478.3|0
1652142300000|2022-05-10 00:25:00|6504.7|6478.7|6493.1|6467.1|6506.6|6480.6|6493.1|6467.1|0
1652142600000|2022-05-10 00:30:00|6499.2|6473.2|6511.5|6485.5|6511.5|6485.5|6499.2|6473.2|0
1652142900000|2022-05-10 00:35:00|6511.3|6485.3|6517|6491|6517|6491|6509.8|6483.8|0
1652143200000|2022-05-10 00:40:00|6517.3|6491.3|6508.9|6482.9|6517.3|6491.3|6508.9|6482.9|0
1652143500000|2022-05-10 00:45:00|6511.2|6485.2|6505.1|6479.1|6511.2|6485.2|6500.8|6474.8|0
1652143800000|2022-05-10 00:50:00|6502|6476|6500.6|6474.6|6510.1|6484.1|6496.6|6470.6|0
1652144100000|2022-05-10 00:55:00|6500.8|6474.8|6509.8|6483.8|6509.8|6483.8|6500.8|6474.8|0
1652144400000|2022-05-10 01:00:00|6513.7|6487.7|6516.1|6490.1|6517.2|6491.2|6510.7|6484.7|0
1652144700000|2022-05-10 01:05:00|6513.7|6487.7|6528.8|6502.8|6528.8|6502.8|6513.7|6487.7|0
1652145000000|2022-05-10 01:10:00|6527.1|6501.1|6508.5|6482.5|6527.3|6501.3|6503|6477|0
1652145300000|2022-05-10 01:15:00|6510.1|6484.1|6511.8|6485.8|6512.5|6486.5|6508|6482|0
1652145600000|2022-05-10 01:20:00|6510.6|6484.6|6503.1|6477.1|6515.9|6489.9|6498.8|6472.8|0
1652145900000|2022-05-10 01:25:00|6502.5|6476.5|6499.5|6473.5|6506.7|6480.7|6499.5|6473.5|0
1652146200000|2022-05-10 01:30:00|6502.8|6476.8|6501.9|6475.9|6502.8|6476.8|6496.8|6470.8|0
1652146500000|2022-05-10 01:35:00|6500.5|6474.5|6500.6|6474.6|6501.6|6475.6|6493.4|6467.4|0
1652146800000|2022-05-10 01:40:00|6502.4|6476.4|6503.3|6477.3|6509.1|6483.1|6502.4|6476.4|0
1652147100000|2022-05-10 01:45:00|6501.6|6475.6|6497.2|6471.2|6503|6477|6496.1|6470.1|0
1652147400000|2022-05-10 01:50:00|6500.7|6474.7|6509|6483|6509|6483|6499.9|6473.9|0
1652147700000|2022-05-10 01:55:00|6511.2|6485.2|6518.4|6492.4|6520.2|6494.2|6511.2|6485.2|0
1652148000000|2022-05-10 02:00:00|6518.2|6492.2|6520|6494|6523|6497|6517.4|6491.4|0
1652148300000|2022-05-10 02:05:00|6518.7|6492.7|6527.8|6501.8|6527.8|6501.8|6517.3|6491.3|0
1652148600000|2022-05-10 02:10:00|6534.2|6508.2|6532.3|6506.3|6537.2|6511.2|6532.3|6506.3|0
1652148900000|2022-05-10 02:15:00|6533.9|6507.9|6536|6510|6537.6|6511.6|6530.1|6504.1|0
1652149200000|2022-05-10 02:20:00|6534.9|6508.9|6535.6|6509.6|6540|6513.8|6534.9|6508.9|0
1652149500000|2022-05-10 02:25:00|6531.7|6505.7|6538.9|6512.7|6542.2|6516|6531.7|6505.7|0
1652149800000|2022-05-10 02:30:00|6535|6509|6529.6|6503.6|6535.4|6509.4|6529.6|6503.6|0
1652150100000|2022-05-10 02:35:00|6529.9|6503.9|6532.4|6506.4|6532.9|6506.9|6529.9|6503.9|0
1652150400000|2022-05-10 02:40:00|6532.9|6506.9|6531.9|6505.9|6537|6511|6531.8|6505.8|0
1652150700000|2022-05-10 02:45:00|6532.4|6506.4|6534.6|6508.6|6535.8|6509.8|6531.5|6505.5|0
1652151000000|2022-05-10 02:50:00|6535.9|6509.9|6539.3|6513.1|6540.4|6514.2|6535.9|6509.9|0
1652151300000|2022-05-10 02:55:00|6538.7|6512.5|6536.2|6510.2|6538.7|6512.5|6533.3|6507.3|0
1652151600000|2022-05-10 03:00:00|6535|6509|6537.6|6511.6|6539.5|6513.3|6535|6509|0
1652151900000|2022-05-10 03:05:00|6536.7|6510.7|6523.3|6497.3|6536.7|6510.7|6523.3|6497.3|0
1652152200000|2022-05-10 03:10:00|6521.6|6495.6|6521.7|6495.7|6521.7|6495.7|6517.5|6491.5|0
1652152500000|2022-05-10 03:15:00|6521.5|6495.5|6527.3|6501.3|6529.3|6503.3|6521.5|6495.5|0
1652152800000|2022-05-10 03:20:00|6529.3|6503.3|6532.2|6506.2|6532.5|6506.5|6528.6|6502.6|0
1652153100000|2022-05-10 03:25:00|6531.9|6505.9|6529.9|6503.9|6531.9|6505.9|6528.3|6502.3|0
1652153400000|2022-05-10 03:30:00|6530.4|6504.4|6530.8|6504.8|6531.2|6505.2|6529.8|6503.8|0
1652153700000|2022-05-10 03:35:00|6532.3|6506.3|6533.8|6507.8|6536.2|6510.2|6531.1|6505.1|0
1652154000000|2022-05-10 03:40:00|6534.4|6508.4|6544.7|6518.5|6544.7|6518.5|6534.4|6508.4|0
1652154300000|2022-05-10 03:45:00|6544.2|6518|6549.6|6523.4|6549.6|6523.4|6544.2|6518|0
1652154600000|2022-05-10 03:50:00|6550.2|6524|6553.2|6527|6555.9|6529.7|6550.2|6524|0
1652154900000|2022-05-10 03:55:00|6554.1|6527.9|6550.5|6524.3|6554.1|6527.9|6548|6521.8|0
1652155200000|2022-05-10 04:00:00|6548.7|6522.5|6543.1|6516.9|6548.7|6522.5|6542|6515.8|0
1652155500000|2022-05-10 04:05:00|6544.4|6518.2|6539.2|6513|6544.4|6518.2|6537.6|6511.6|0
1652155800000|2022-05-10 04:10:00|6537.1|6511.1|6533.4|6507.4|6537.2|6511.2|6531.3|6505.3|0
1652156100000|2022-05-10 04:15:00|6534.2|6508.2|6535.4|6509.4|6535.4|6509.4|6533.1|6507.1|0
1652156400000|2022-05-10 04:20:00|6537.3|6511.3|6539.8|6513.6|6539.8|6513.6|6536.2|6510.2|0
1652156700000|2022-05-10 04:25:00|6541.3|6515.1|6546.9|6520.7|6546.9|6520.7|6541.2|6515|0
1652157000000|2022-05-10 04:30:00|6545.1|6518.9|6551.8|6525.6|6555.1|6528.9|6545.1|6518.9|0
1652157300000|2022-05-10 04:35:00|6552.3|6526.1|6551.6|6525.4|6552.5|6526.3|6549.4|6523.2|0
1652157600000|2022-05-10 04:40:00|6551.3|6525.1|6554.9|6528.7|6555.4|6529.2|6549.3|6523.1|0
1652157900000|2022-05-10 04:45:00|6555.2|6529|6559.1|6532.9|6559.1|6532.9|6553.9|6527.7|0
1652158200000|2022-05-10 04:50:00|6558|6531.8|6560|6533.8|6560|6533.8|6558|6531.8|0
1652158500000|2022-05-10 04:55:00|6559.6|6533.4|6556.3|6530.1|6559.6|6533.4|6553.6|6527.4|0
1652158800000|2022-05-10 05:00:00|6556.1|6529.9|6551.1|6524.9|6556.1|6529.9|6551.1|6524.9|0
1652159100000|2022-05-10 05:05:00|6550|6523.8|6558.2|6532|6558.2|6532|6550|6523.8|0
1652159400000|2022-05-10 05:10:00|6556.6|6530.4|6554.5|6528.3|6557.9|6531.7|6554.5|6528.3|0
1652159700000|2022-05-10 05:15:00|6554.1|6527.9|6549.9|6523.7|6554.1|6527.9|6549.9|6523.7|0
1652160000000|2022-05-10 05:20:00|6547.9|6521.7|6543.8|6517.6|6548.1|6521.9|6542.9|6516.7|0
1652160300000|2022-05-10 05:25:00|6542.8|6516.6|6544.7|6518.5|6544.7|6518.5|6542|6515.8|0
1652160600000|2022-05-10 05:30:00|6544.1|6517.9|6550|6523.8|6550|6523.8|6544.1|6517.9|0
1652160900000|2022-05-10 05:35:00|6549.8|6523.6|6550.6|6524.4|6555|6528.8|6548.7|6522.5|0
1652161200000|2022-05-10 05:40:00|6551.5|6525.3|6552.2|6526|6553.4|6527.2|6550.2|6524|0
1652161500000|2022-05-10 05:45:00|6552.4|6526.2|6556.6|6530.4|6556.6|6530.4|6551.7|6525.5|0
1652161800000|2022-05-10 05:50:00|6557.2|6531|6553.5|6527.3|6558.9|6532.7|6553.5|6527.3|0
1652162100000|2022-05-10 05:55:00|6555.7|6529.5|6555.4|6529.2|6556.9|6530.7|6552.8|6526.6|0
1652227800000|2022-05-11 00:10:00|6548.5|6522.3|6559.5|6533.3|6564.7|6538.5|6548.1|6521.9|0
1652228100000|2022-05-11 00:15:00|6565.5|6539.3|6564.2|6538|6567.3|6541.1|6561|6534.8|0
1652228400000|2022-05-11 00:20:00|6562|6535.8|6561.8|6535.6|6573|6546.8|6561.8|6535.6|0
1652228700000|2022-05-11 00:25:00|6562.7|6536.5|6558.4|6532.2|6565.6|6539.4|6558.4|6532.2|0
1652229000000|2022-05-11 00:30:00|6557.3|6531.1|6549.1|6522.9|6557.3|6531.1|6547.7|6521.5|0
1652229300000|2022-05-11 00:35:00|6549.7|6523.5|6534.2|6508.2|6549.7|6523.5|6534.2|6508.2|0
1652229600000|2022-05-11 00:40:00|6535|6509|6525.9|6499.9|6535|6509|6525.9|6499.9|0
1652229900000|2022-05-11 00:45:00|6526.6|6500.6|6516.5|6490.5|6528.9|6502.9|6516.5|6490.5|0
1652230200000|2022-05-11 00:50:00|6517.8|6491.8|6518.9|6492.9|6521.6|6495.6|6514.5|6488.5|0
1652230500000|2022-05-11 00:55:00|6523.3|6497.3|6526.4|6500.4|6526.4|6500.4|6520.5|6494.5|0
1652230800000|2022-05-11 01:00:00|6525.7|6499.7|6520.6|6494.6|6525.7|6499.7|6516|6490|0
1652231100000|2022-05-11 01:05:00|6520.9|6494.9|6521.5|6495.5|6523.6|6497.6|6520.8|6494.8|0
1652231400000|2022-05-11 01:10:00|6521.2|6495.2|6517|6491|6521.2|6495.2|6514.5|6488.5|0
1652231700000|2022-05-11 01:15:00|6519|6493|6525.2|6499.2|6527.5|6501.5|6519|6493|0
1652232000000|2022-05-11 01:20:00|6524.2|6498.2|6529.9|6503.9|6529.9|6503.9|6523.5|6497.5|0
1652232300000|2022-05-11 01:25:00|6524.3|6498.3|6527.2|6501.2|6527.2|6501.2|6522.1|6496.1|0
1652232600000|2022-05-11 01:30:00|6529.6|6503.6|6517.5|6491.5|6529.6|6503.6|6516.7|6490.7|0
1652232900000|2022-05-11 01:35:00|6518.4|6492.4|6518.7|6492.7|6520.7|6494.7|6513.9|6487.9|0
1652233200000|2022-05-11 01:40:00|6518.6|6492.6|6516.4|6490.4|6519.9|6493.9|6516.4|6490.4|0
1652233500000|2022-05-11 01:45:00|6515.7|6489.7|6511.3|6485.3|6515.9|6489.9|6511|6485|0
1652233800000|2022-05-11 01:50:00|6511.5|6485.5|6516.6|6490.6|6516.6|6490.6|6510.6|6484.6|0
1652234100000|2022-05-11 01:55:00|6514.3|6488.3|6511.8|6485.8|6517.2|6491.2|6511.8|6485.8|0
1652234400000|2022-05-11 02:00:00|6513.1|6487.1|6507.3|6481.3|6513.1|6487.1|6506.1|6480.1|0
1652234700000|2022-05-11 02:05:00|6507.9|6481.9|6517.2|6491.2|6517.2|6491.2|6507.9|6481.9|0
1652235000000|2022-05-11 02:10:00|6515.2|6489.2|6515.8|6489.8|6515.8|6489.8|6514|6488|0
1652235300000|2022-05-11 02:15:00|6515.6|6489.6|6516.9|6490.9|6517.3|6491.3|6514.3|6488.3|0
1652235600000|2022-05-11 02:20:00|6517.1|6491.1|6509.2|6483.2|6517.5|6491.5|6509.2|6483.2|0
1652235900000|2022-05-11 02:25:00|6508.4|6482.4|6505.9|6479.9|6508.4|6482.4|6505.9|6479.9|0
1652236200000|2022-05-11 02:30:00|6506.9|6480.9|6505.1|6479.1|6506.9|6480.9|6503|6477|0
1652236500000|2022-05-11 02:35:00|6506|6480|6512.5|6486.5|6512.5|6486.5|6506|6480|0
1652236800000|2022-05-11 02:40:00|6510.9|6484.9|6509.4|6483.4|6510.9|6484.9|6508.1|6482.1|0
1652237100000|2022-05-11 02:45:00|6508|6482|6510.8|6484.8|6511.2|6485.2|6508|6482|0
1652237400000|2022-05-11 02:50:00|6511.4|6485.4|6516.6|6490.6|6516.6|6490.6|6511.4|6485.4|0
1652237700000|2022-05-11 02:55:00|6517.1|6491.1|6510.3|6484.3|6517.1|6491.1|6510.3|6484.3|0
1652238000000|2022-05-11 03:00:00|6511.9|6485.9|6512.7|6486.7|6514.1|6488.1|6511.4|6485.4|0
1652238300000|2022-05-11 03:05:00|6511.9|6485.9|6513|6487|6513.3|6487.3|6509.3|6483.3|0
1652238600000|2022-05-11 03:10:00|6511.5|6485.5|6510.1|6484.1|6511.5|6485.5|6509.1|6483.1|0
1652238900000|2022-05-11 03:15:00|6510.7|6484.7|6510.4|6484.4|6510.7|6484.7|6509|6483|0
1652239200000|2022-05-11 03:20:00|6510.1|6484.1|6510.7|6484.7|6510.7|6484.7|6509.2|6483.2|0
1652239500000|2022-05-11 03:25:00|6510.4|6484.4|6511.9|6485.9|6512|6486|6510.3|6484.3|0
1652239800000|2022-05-11 03:30:00|6512|6486|6506.4|6480.4|6512.7|6486.7|6506.4|6480.4|0
1652240100000|2022-05-11 03:35:00|6506.3|6480.3|6507.6|6481.6|6508.3|6482.3|6505.7|6479.7|0
1652240400000|2022-05-11 03:40:00|6509.1|6483.1|6511.8|6485.8|6512.9|6486.9|6509.1|6483.1|0
1652240700000|2022-05-11 03:45:00|6511.7|6485.7|6510.1|6484.1|6511.7|6485.7|6509.3|6483.3|0
1652241000000|2022-05-11 03:50:00|6511.2|6485.2|6500.6|6474.6|6511.9|6485.9|6500.6|6474.6|0
1652241300000|2022-05-11 03:55:00|6500.2|6474.2|6495.8|6469.8|6501.5|6475.5|6495.8|6469.8|0
1652241600000|2022-05-11 04:00:00|6495|6469|6493.1|6467.1|6495|6469|6493.1|6467.1|0
1652241900000|2022-05-11 04:05:00|6494.3|6468.3|6492.8|6466.8|6494.4|6468.4|6490.9|6464.9|0
1652242200000|2022-05-11 04:10:00|6492|6466|6489|6463|6495.4|6469.4|6489|6463|0
1652242500000|2022-05-11 04:15:00|6489.8|6463.8|6485.9|6460.1|6489.8|6463.8|6484.2|6458.4|0
1652242800000|2022-05-11 04:20:00|6486.4|6460.6|6478.8|6453|6486.4|6460.6|6478.8|6453|0
1652243100000|2022-05-11 04:25:00|6479|6453.2|6480|6454.2|6483.9|6458.1|6479|6453.2|0
1652243400000|2022-05-11 04:30:00|6479.9|6454.1|6480.8|6455|6480.8|6455|6476.8|6451|0
1652243700000|2022-05-11 04:35:00|6481.7|6455.9|6479.3|6453.5|6481.7|6455.9|6477.1|6451.3|0
1652244000000|2022-05-11 04:40:00|6478.8|6453|6478.1|6452.3|6480.6|6454.8|6478.1|6452.3|0
1652244300000|2022-05-11 04:45:00|6477.3|6451.5|6476.7|6450.9|6477.3|6451.5|6474.4|6448.6|0
1652244600000|2022-05-11 04:50:00|6476|6450.2|6475.4|6449.6|6476.8|6451|6475.2|6449.4|0
1652244900000|2022-05-11 04:55:00|6475|6449.2|6480.6|6454.8|6480.6|6454.8|6475|6449.2|0
1652245200000|2022-05-11 05:00:00|6480.2|6454.4|6481.6|6455.8|6481.6|6455.8|6477.9|6452.1|0
1652245500000|2022-05-11 05:05:00|6481.2|6455.4|6482.1|6456.3|6482.6|6456.8|6481.2|6455.4|0
1652245800000|2022-05-11 05:10:00|6484.3|6458.5|6484.5|6458.7|6485.1|6459.3|6483.3|6457.5|0
1652246100000|2022-05-11 05:15:00|6486.9|6461.1|6486.8|6461|6487.1|6461.3|6484.3|6458.5|0
1652246400000|2022-05-11 05:20:00|6484.1|6458.3|6482.1|6456.3|6484.1|6458.3|6482|6456.2|0
1652246700000|2022-05-11 05:25:00|6482.2|6456.4|6493.1|6467.1|6493.1|6467.1|6482.2|6456.4|0
1652247000000|2022-05-11 05:30:00|6493.4|6467.4|6492.2|6466.2|6494.7|6468.7|6488.5|6462.5|0
1652247300000|2022-05-11 05:35:00|6492.8|6466.8|6492.3|6466.3|6493.5|6467.5|6490.3|6464.3|0
1652247600000|2022-05-11 05:40:00|6492.6|6466.6|6485.2|6459.4|6492.6|6466.6|6484.8|6459|0
1652247900000|2022-05-11 05:45:00|6485.5|6459.7|6491.6|6465.6|6492.3|6466.3|6485.3|6459.5|0
1652248200000|2022-05-11 05:50:00|6491.9|6465.9|6490.9|6464.9|6496|6470|6490.9|6464.9|0
1652248500000|2022-05-11 05:55:00|6490.5|6464.5|6494.9|6468.9|6494.9|6468.9|6488.2|6462.2|0
1652314200000|2022-05-12 00:10:00|6491|6465|6486.9|6461.1|6491.5|6465.5|6483.9|6458.1|0
1652314500000|2022-05-12 00:15:00|6484.9|6459.1|6463.1|6437.3|6484.9|6459.1|6462.2|6436.4|0
1652314800000|2022-05-12 00:20:00|6459|6433.2|6451.2|6425.4|6459|6433.2|6445.8|6420|0
1652315100000|2022-05-12 00:25:00|6451.1|6425.3|6458.9|6433.1|6458.9|6433.1|6447.3|6421.5|0
1652315400000|2022-05-12 00:30:00|6459.2|6433.4|6458.2|6432.4|6461.1|6435.3|6454.4|6428.6|0
1652315700000|2022-05-12 00:35:00|6463.8|6438|6464.1|6438.3|6466.8|6441|6460.9|6435.1|0
1652316000000|2022-05-12 00:40:00|6465.4|6439.6|6480.4|6454.6|6480.4|6454.6|6465.4|6439.6|0
1652316300000|2022-05-12 00:45:00|6479.2|6453.4|6478.6|6452.8|6479.7|6453.9|6474|6448.2|0
1652316600000|2022-05-12 00:50:00|6481.4|6455.6|6491.9|6465.9|6491.9|6465.9|6481.4|6455.6|0
1652316900000|2022-05-12 00:55:00|6495.7|6469.7|6502.9|6476.9|6503.2|6477.2|6493.4|6467.4|0
1652317200000|2022-05-12 01:00:00|6507.6|6481.6|6498.4|6472.4|6507.6|6481.6|6498.4|6472.4|0
1652317500000|2022-05-12 01:05:00|6498.5|6472.5|6486.8|6461|6499.7|6473.7|6486.8|6461|0
1652317800000|2022-05-12 01:10:00|6487.1|6461.3|6489|6463|6494.1|6468.1|6487.1|6461.3|0
1652318100000|2022-05-12 01:15:00|6485.7|6459.9|6488|6462.1|6494.2|6468.2|6485.6|6459.8|0
1652318400000|2022-05-12 01:20:00|6488.4|6462.4|6494.4|6468.4|6497.1|6471.1|6487.2|6461.4|0
1652318700000|2022-05-12 01:25:00|6493.7|6467.7|6491.8|6465.8|6497.3|6471.3|6491.1|6465.1|0
1652319000000|2022-05-12 01:30:00|6494.2|6468.2|6498.7|6472.7|6501.4|6475.4|6494|6468|0
1652319300000|2022-05-12 01:35:00|6498.2|6472.2|6497.8|6471.8|6502.6|6476.6|6496.8|6470.8|0
1652319600000|2022-05-12 01:40:00|6494.5|6468.5|6504.3|6478.3|6504.4|6478.4|6493.5|6467.5|0
1652319900000|2022-05-12 01:45:00|6506.6|6480.6|6510.6|6484.6|6512.6|6486.6|6506.6|6480.6|0
1652320200000|2022-05-12 01:50:00|6510.8|6484.8|6507.2|6481.2|6511.1|6485.1|6507.2|6481.2|0
1652320500000|2022-05-12 01:55:00|6510.3|6484.3|6510.8|6484.8|6513.5|6487.5|6509|6483|0
1652320800000|2022-05-12 02:00:00|6510.3|6484.3|6516.3|6490.3|6517.6|6491.6|6509.5|6483.5|0
1652321100000|2022-05-12 02:05:00|6515.7|6489.7|6507.9|6481.9|6515.7|6489.7|6507.9|6481.9|0
1652321400000|2022-05-12 02:10:00|6507.2|6481.2|6504.1|6478.1|6508.3|6482.3|6504|6478|0
1652321700000|2022-05-12 02:15:00|6506.2|6480.2|6507.8|6481.8|6509.9|6483.9|6505.7|6479.7|0
1652322000000|2022-05-12 02:20:00|6508.5|6482.5|6503|6477|6509.6|6483.6|6503|6477|0
1652322300000|2022-05-12 02:25:00|6500.2|6474.2|6501.4|6475.4|6502.3|6476.3|6496.5|6470.5|0
1652322600000|2022-05-12 02:30:00|6502.8|6476.8|6495.8|6469.8|6502.8|6476.8|6495.5|6469.5|0
1652322900000|2022-05-12 02:35:00|6495|6469|6490.4|6464.4|6495|6469|6489.2|6463.2|0
1652323200000|2022-05-12 02:40:00|6490.7|6464.7|6489.1|6463.1|6491.3|6465.3|6486.8|6461|0
1652323500000|2022-05-12 02:45:00|6487.3|6461.5|6484.4|6458.6|6489.1|6463.1|6484.4|6458.6|0
1652323800000|2022-05-12 02:50:00|6483.6|6457.8|6485.8|6460|6485.8|6460|6480.1|6454.3|0
1652324100000|2022-05-12 02:55:00|6483.2|6457.4|6489.1|6463.1|6489.1|6463.1|6482.7|6456.9|0
1652324400000|2022-05-12 03:00:00|6489.8|6463.8|6491|6465|6493.5|6467.5|6489.8|6463.8|0
1652324700000|2022-05-12 03:05:00|6490.9|6464.9|6484|6458.2|6490.9|6464.9|6484|6458.2|0
1652325000000|2022-05-12 03:10:00|6485|6459.2|6482.5|6456.7|6485|6459.2|6480.9|6455.1|0
1652325300000|2022-05-12 03:15:00|6483.2|6457.4|6492.2|6466.2|6494.3|6468.3|6483.2|6457.4|0
1652325600000|2022-05-12 03:20:00|6491.1|6465.1|6493|6467|6495.9|6469.9|6489.8|6463.8|0
1652325900000|2022-05-12 03:25:00|6493.4|6467.4|6489|6463|6493.4|6467.4|6488.5|6462.5|0
1652326200000|2022-05-12 03:30:00|6489.7|6463.7|6491.1|6465.1|6491.4|6465.4|6489.6|6463.6|0
1652326500000|2022-05-12 03:35:00|6493.8|6467.8|6492.4|6466.4|6494.4|6468.4|6491.8|6465.8|0
1652326800000|2022-05-12 03:40:00|6490.9|6464.9|6485.1|6459.3|6493.4|6467.4|6484.8|6459|0
1652327100000|2022-05-12 03:45:00|6483.8|6458|6486.5|6460.7|6487.5|6461.7|6483.8|6458|0
1652327400000|2022-05-12 03:50:00|6487.5|6461.7|6489.4|6463.4|6489.4|6463.4|6485.2|6459.4|0
1652327700000|2022-05-12 03:55:00|6488.6|6462.6|6489.5|6463.5|6490.3|6464.3|6488.5|6462.5|0
1652328000000|2022-05-12 04:00:00|6491|6465|6492.1|6466.1|6493.2|6467.2|6490.4|6464.4|0
1652328300000|2022-05-12 04:05:00|6491.2|6465.2|6486|6460.2|6491.2|6465.2|6485.5|6459.7|0
1652328600000|2022-05-12 04:10:00|6485.5|6459.7|6484.3|6458.5|6489.5|6463.5|6484.3|6458.5|0
1652328900000|2022-05-12 04:15:00|6483.8|6458|6483.6|6457.8|6484.5|6458.7|6480.4|6454.6|0
1652329200000|2022-05-12 04:20:00|6482.8|6457|6481.4|6455.6|6482.8|6457|6481.1|6455.3|0
1652329500000|2022-05-12 04:25:00|6478.5|6452.7|6479.7|6453.9|6480.9|6455.1|6477.3|6451.5|0
1652329800000|2022-05-12 04:30:00|6480.3|6454.5|6476.6|6450.8|6480.7|6454.9|6476.1|6450.3|0
1652330100000|2022-05-12 04:35:00|6476.4|6450.6|6473.4|6447.6|6476.4|6450.6|6471.5|6445.7|0
1652330400000|2022-05-12 04:40:00|6472.3|6446.5|6466.4|6440.6|6472.5|6446.7|6466.4|6440.6|0
1652330700000|2022-05-12 04:45:00|6466|6440.2|6465.5|6439.7|6466|6440.2|6462|6436.2|0
1652331000000|2022-05-12 04:50:00|6464.7|6438.9|6465.8|6440|6466.6|6440.8|6463.4|6437.6|0
1652331300000|2022-05-12 04:55:00|6465.2|6439.4|6464.5|6438.7|6465.2|6439.4|6463.6|6437.8|0
1652331600000|2022-05-12 05:00:00|6462.9|6437.1|6462.5|6436.7|6465|6439.2|6460.4|6434.6|0
1652331900000|2022-05-12 05:05:00|6465.3|6439.5|6458.5|6432.7|6465.3|6439.5|6458.5|6432.7|0
1652332200000|2022-05-12 05:10:00|6460.4|6434.6|6459.5|6433.7|6461|6435.2|6457.3|6431.5|0
1652332500000|2022-05-12 05:15:00|6459.2|6433.4|6458.1|6432.3|6459.2|6433.4|6455.8|6430|0
1652332800000|2022-05-12 05:20:00|6460.5|6434.7|6451.9|6426.1|6460.5|6434.7|6451.9|6426.1|0
1652333100000|2022-05-12 05:25:00|6453.3|6427.5|6453.5|6427.7|6455.1|6429.3|6453.3|6427.5|0
1652333400000|2022-05-12 05:30:00|6455.4|6429.6|6461.6|6435.8|6461.6|6435.8|6455.4|6429.6|0
1652333700000|2022-05-12 05:35:00|6461.2|6435.4|6461.4|6435.6|6463.3|6437.5|6461.1|6435.3|0
1652334000000|2022-05-12 05:40:00|6463.1|6437.3|6463.9|6438.1|6470.4|6444.6|6463.1|6437.3|0
1652334300000|2022-05-12 05:45:00|6462.9|6437.1|6454.8|6429|6462.9|6437.1|6454.4|6428.6|0
1652334600000|2022-05-12 05:50:00|6451.8|6426|6450.4|6424.6|6453.4|6427.6|6450.4|6424.6|0
1652334900000|2022-05-12 05:55:00|6447.9|6422.1|6454.8|6429|6458.7|6432.9|6447.6|6421.8|0
1652400600000|2022-05-13 00:10:00|6460.8|6435|6457|6431.2|6460.8|6435|6451.7|6425.9|0
1652400900000|2022-05-13 00:15:00|6458.6|6432.8|6474|6448.2|6474|6448.2|6458.6|6432.8|0
1652401200000|2022-05-13 00:20:00|6474.1|6448.3|6485.1|6459.3|6486.8|6461|6474.1|6448.3|0
1652401500000|2022-05-13 00:25:00|6488.5|6462.5|6491.6|6465.6|6493.6|6467.6|6486.8|6461|0
1652401800000|2022-05-13 00:30:00|6493.9|6467.9|6505.8|6479.8|6505.9|6479.9|6493.9|6467.9|0
1652402100000|2022-05-13 00:35:00|6505.9|6479.9|6508.8|6482.8|6512.6|6486.6|6505.9|6479.9|0
1652402400000|2022-05-13 00:40:00|6508.5|6482.5|6515.1|6489.1|6515.1|6489.1|6506.4|6480.4|0
1652402700000|2022-05-13 00:45:00|6513.8|6487.8|6505.4|6479.4|6513.8|6487.8|6505.4|6479.4|0
1652403000000|2022-05-13 00:50:00|6506.1|6480.1|6506.6|6480.6|6511.2|6485.2|6504.6|6478.6|0
1652403300000|2022-05-13 00:55:00|6507.9|6481.9|6516.3|6490.3|6516.3|6490.3|6507.5|6481.5|0
1652403600000|2022-05-13 01:00:00|6517.5|6491.5|6521.7|6495.7|6526.2|6500.2|6517.5|6491.5|0
1652403900000|2022-05-13 01:05:00|6525.3|6499.3|6520.3|6494.3|6525.3|6499.3|6520.3|6494.3|0
1652404200000|2022-05-13 01:10:00|6520.2|6494.2|6527.7|6501.7|6527.7|6501.7|6520.2|6494.2|0
1652404500000|2022-05-13 01:15:00|6528.9|6502.9|6531|6505|6531|6505|6528.5|6502.5|0
1652404800000|2022-05-13 01:20:00|6532|6506|6534|6508|6536|6510|6531.9|6505.9|0
1652405100000|2022-05-13 01:25:00|6534.3|6508.3|6534.4|6508.4|6536.1|6510.1|6534.2|6508.2|0
1652405400000|2022-05-13 01:30:00|6531.8|6505.8|6530.2|6504.2|6536.9|6510.9|6530.2|6504.2|0
1652405700000|2022-05-13 01:35:00|6532.4|6506.4|6536.5|6510.5|6536.9|6510.9|6532.4|6506.4|0
1652406000000|2022-05-13 01:40:00|6536.6|6510.6|6530.4|6504.4|6536.6|6510.6|6530.3|6504.3|0
1652406300000|2022-05-13 01:45:00|6530.3|6504.3|6535.9|6509.9|6538.9|6512.7|6530.3|6504.3|0
1652406600000|2022-05-13 01:50:00|6535.4|6509.4|6540.4|6514.2|6540.4|6514.2|6534.8|6508.8|0
1652406900000|2022-05-13 01:55:00|6540.9|6514.7|6542.9|6516.7|6546.4|6520.2|6540.9|6514.7|0
1652407200000|2022-05-13 02:00:00|6543.8|6517.6|6543.4|6517.2|6547.2|6521|6543.2|6517|0
1652407500000|2022-05-13 02:05:00|6543.6|6517.4|6535.6|6509.6|6544.1|6517.9|6535.1|6509.1|0
1652407800000|2022-05-13 02:10:00|6535.4|6509.4|6538.3|6512.1|6538.3|6512.1|6534.5|6508.5|0
1652408100000|2022-05-13 02:15:00|6536.3|6510.3|6535.7|6509.7|6536.6|6510.6|6534.5|6508.5|0
1652408400000|2022-05-13 02:20:00|6535.4|6509.4|6528.6|6502.6|6535.4|6509.4|6528.6|6502.6|0
1652408700000|2022-05-13 02:25:00|6527.5|6501.5|6522.9|6496.9|6527.5|6501.5|6522.9|6496.9|0
1652409000000|2022-05-13 02:30:00|6522.7|6496.7|6516.6|6490.6|6522.7|6496.7|6516.2|6490.2|0
1652409300000|2022-05-13 02:35:00|6518.5|6492.5|6514|6488|6518.5|6492.5|6514|6488|0
1652409600000|2022-05-13 02:40:00|6514.5|6488.5|6512|6486|6515.5|6489.5|6512|6486|0
1652409900000|2022-05-13 02:45:00|6512.9|6486.9|6512.4|6486.4|6513.2|6487.2|6510.5|6484.5|0
1652410200000|2022-05-13 02:50:00|6512.5|6486.5|6514.5|6488.5|6516.1|6490.1|6512.5|6486.5|0
1652410500000|2022-05-13 02:55:00|6514.4|6488.4|6514.8|6488.8|6518.6|6492.6|6514.4|6488.4|0
1652410800000|2022-05-13 03:00:00|6514.7|6488.7|6512.3|6486.3|6514.7|6488.7|6512.3|6486.3|0
1652411100000|2022-05-13 03:05:00|6512.2|6486.2|6503.8|6477.8|6512.5|6486.5|6503.8|6477.8|0
1652411400000|2022-05-13 03:10:00|6503.6|6477.6|6508.9|6482.9|6509.3|6483.3|6503.3|6477.3|0
1652411700000|2022-05-13 03:15:00|6509.4|6483.4|6510.7|6484.7|6515.9|6489.9|6509.4|6483.4|0
1652412000000|2022-05-13 03:20:00|6512.2|6486.2|6509.7|6483.7|6512.2|6486.2|6509.2|6483.2|0
1652412300000|2022-05-13 03:25:00|6512.4|6486.4|6508|6482|6514.5|6488.5|6508|6482|0
1652412600000|2022-05-13 03:30:00|6508.1|6482.1|6516.8|6490.8|6520.2|6494.2|6508.1|6482.1|0
1652412900000|2022-05-13 03:35:00|6515.9|6489.9|6521.8|6495.8|6522.9|6496.9|6515.6|6489.6|0
1652413200000|2022-05-13 03:40:00|6522.2|6496.2|6524.3|6498.3|6525.2|6499.2|6520.5|6494.5|0
1652413500000|2022-05-13 03:45:00|6524.5|6498.5|6524.5|6498.5|6527|6501|6523.4|6497.4|0
1652413800000|2022-05-13 03:50:00|6524.9|6498.9|6523.7|6497.7|6526.2|6500.2|6522.9|6496.9|0
1652414100000|2022-05-13 03:55:00|6525.4|6499.4|6523.1|6497.1|6526.1|6500.1|6523.1|6497.1|0
1652414400000|2022-05-13 04:00:00|6523|6497|6523.3|6497.3|6524.4|6498.4|6521|6495|0
1652414700000|2022-05-13 04:05:00|6522.8|6496.8|6524.3|6498.3|6525.4|6499.4|6522.1|6496.1|0
1652415000000|2022-05-13 04:10:00|6523.1|6497.1|6521.1|6495.1|6523.7|6497.7|6520.9|6494.9|0
1652415300000|2022-05-13 04:15:00|6521.5|6495.5|6523.2|6497.2|6523.2|6497.2|6520|6494|0
1652415600000|2022-05-13 04:20:00|6523.9|6497.9|6530.7|6504.7|6533.3|6507.3|6523.5|6497.5|0
1652415900000|2022-05-13 04:25:00|6531.1|6505.1|6529|6503|6531.3|6505.3|6528.3|6502.3|0
1652416200000|2022-05-13 04:30:00|6528.2|6502.2|6524.2|6498.2|6528.8|6502.8|6523.9|6497.9|0
1652416500000|2022-05-13 04:35:00|6523.7|6497.7|6526.4|6500.4|6526.4|6500.4|6523.7|6497.7|0
1652416800000|2022-05-13 04:40:00|6526|6500|6526.9|6500.9|6527.5|6501.5|6524.9|6498.9|0
1652417100000|2022-05-13 04:45:00|6528.3|6502.3|6528.6|6502.6|6530.6|6504.6|6528.3|6502.3|0
1652417400000|2022-05-13 04:50:00|6529.4|6503.4|6524.1|6498.1|6529.4|6503.4|6524.1|6498.1|0
1652417700000|2022-05-13 04:55:00|6526.2|6500.2|6528.2|6502.2|6528.2|6502.2|6525|6499|0
1652418000000|2022-05-13 05:00:00|6528.6|6502.6|6523.1|6497.1|6528.6|6502.6|6523.1|6497.1|0
1652418300000|2022-05-13 05:05:00|6524.5|6498.5|6527|6501|6527.1|6501.1|6523.1|6497.1|0
1652418600000|2022-05-13 05:10:00|6528.1|6502.1|6533.3|6507.3|6533.9|6507.9|6528.1|6502.1|0
1652418900000|2022-05-13 05:15:00|6534.9|6508.9|6540|6513.8|6540.3|6514.1|6534.1|6508.1|0
1652419200000|2022-05-13 05:20:00|6541|6514.8|6542.5|6516.3|6544.8|6518.6|6540.6|6514.4|0
1652419500000|2022-05-13 05:25:00|6543.1|6516.9|6542.5|6516.3|6543.1|6516.9|6539.5|6513.3|0
1652419800000|2022-05-13 05:30:00|6542.1|6515.9|6546.8|6520.6|6547.4|6521.2|6542.1|6515.9|0
1652420100000|2022-05-13 05:35:00|6547.7|6521.5|6549|6522.8|6549.5|6523.3|6547.2|6521|0
1652420400000|2022-05-13 05:40:00|6548.7|6522.5|6545.6|6519.4|6549.9|6523.7|6542.3|6516.1|0
1652420700000|2022-05-13 05:45:00|6546.9|6520.7|6545.2|6519|6549.4|6523.2|6544.1|6517.9|0
1652421000000|2022-05-13 05:50:00|6544|6517.8|6544.8|6518.6|6547.2|6521|6544|6517.8|0
1652421300000|2022-05-13 05:55:00|6545.2|6519|6545.4|6519.2|6547.2|6521|6545.2|6519|0
1652659800000|2022-05-16 00:10:00|6565.8|6539.6|6557.3|6531.1|6566|6539.8|6557.3|6531.1|0
1652660100000|2022-05-16 00:15:00|6550.3|6524.1|6552.4|6526.2|6552.4|6526.2|6546.7|6520.5|0
1652660400000|2022-05-16 00:20:00|6549.4|6523.2|6563.6|6537.4|6563.6|6537.4|6549.4|6523.2|0
1652660700000|2022-05-16 00:25:00|6564|6537.8|6569.7|6543.5|6569.7|6543.5|6562.6|6536.4|0
1652661000000|2022-05-16 00:30:00|6573.3|6547.1|6578.6|6552.4|6579.9|6553.7|6571.7|6545.5|0
1652661300000|2022-05-16 00:35:00|6576.2|6550|6584.4|6558.2|6584.4|6558.2|6576.2|6550|0
1652661600000|2022-05-16 00:40:00|6580.9|6554.7|6578.9|6552.7|6580.9|6554.7|6577.2|6551|0
1652661900000|2022-05-16 00:45:00|6579|6552.8|6591.8|6565.4|6591.8|6565.4|6579|6552.8|0
1652662200000|2022-05-16 00:50:00|6589.4|6563|6598.6|6572.2|6598.6|6572.2|6589.4|6563|0
1652662500000|2022-05-16 00:55:00|6596.2|6569.8|6603|6576.6|6603|6576.6|6595.3|6568.9|0
1652662800000|2022-05-16 01:00:00|6604.7|6578.3|6604.6|6578.2|6608.8|6582.4|6603.2|6576.8|0
1652663100000|2022-05-16 01:05:00|6603.2|6576.8|6601.5|6575.1|6604.4|6578|6599.5|6573.1|0
1652663400000|2022-05-16 01:10:00|6601.3|6574.9|6598.1|6571.7|6601.3|6574.9|6597.8|6571.4|0
1652663700000|2022-05-16 01:15:00|6598.4|6572|6589|6562.6|6598.4|6572|6588.6|6562.2|0
1652664000000|2022-05-16 01:20:00|6590.4|6564|6581.4|6555.2|6590.4|6564|6581.4|6555.2|0
1652664300000|2022-05-16 01:25:00|6581.7|6555.5|6577.1|6550.9|6582.8|6556.6|6577.1|6550.9|0
1652664600000|2022-05-16 01:30:00|6578.9|6552.7|6576.3|6550.1|6581.1|6554.9|6575.7|6549.5|0
1652664900000|2022-05-16 01:35:00|6576.4|6550.2|6564.6|6538.4|6576.4|6550.2|6564.6|6538.4|0
1652665200000|2022-05-16 01:40:00|6565.4|6539.2|6567.2|6541|6567.8|6541.6|6565.4|6539.2|0
1652665500000|2022-05-16 01:45:00|6565.9|6539.7|6568.8|6542.6|6571|6544.8|6564.1|6537.9|0
1652665800000|2022-05-16 01:50:00|6569.3|6543.1|6570.6|6544.4|6571.8|6545.6|6568.3|6542.1|0
1652666100000|2022-05-16 01:55:00|6570.2|6544|6568|6541.8|6571|6544.8|6567.2|6541|0
1652666400000|2022-05-16 02:00:00|6571.6|6545.4|6564.6|6538.4|6571.6|6545.4|6564.6|6538.4|0
1652666700000|2022-05-16 02:05:00|6562.1|6535.9|6561.2|6535|6565.7|6539.5|6561.2|6535|0
1652667000000|2022-05-16 02:10:00|6562.8|6536.6|6560.8|6534.6|6563.6|6537.4|6560.5|6534.3|0
1652667300000|2022-05-16 02:15:00|6561.4|6535.2|6564.2|6538|6566.3|6540.1|6561.4|6535.2|0
1652667600000|2022-05-16 02:20:00|6561.4|6535.2|6558.7|6532.5|6564.3|6538.1|6558.7|6532.5|0
1652667900000|2022-05-16 02:25:00|6559.8|6533.6|6564.6|6538.4|6565.4|6539.2|6557.9|6531.7|0
1652668200000|2022-05-16 02:30:00|6565.7|6539.5|6577.4|6551.2|6581.1|6554.9|6565.7|6539.5|0
1652668500000|2022-05-16 02:35:00|6577.3|6551.1|6581.3|6555.1|6581.7|6555.5|6577.3|6551.1|0
1652668800000|2022-05-16 02:40:00|6578.9|6552.7|6584|6557.8|6584.5|6558.3|6577.6|6551.4|0
1652669100000|2022-05-16 02:45:00|6585.7|6559.5|6582.2|6556|6585.7|6559.5|6580.4|6554.2|0
1652669400000|2022-05-16 02:50:00|6578.3|6552.1|6582.3|6556.1|6582.3|6556.1|6578.3|6552.1|0
1652669700000|2022-05-16 02:55:00|6583|6556.8|6581.4|6555.2|6583|6556.8|6580.1|6553.9|0
1652670000000|2022-05-16 03:00:00|6583.9|6557.7|6583.8|6557.6|6584.8|6558.6|6583|6556.8|0
1652670300000|2022-05-16 03:05:00|6582|6555.8|6586.9|6560.7|6586.9|6560.7|6581.8|6555.6|0
1652670600000|2022-05-16 03:10:00|6587.3|6561.1|6585.8|6559.6|6587.3|6561.1|6584.5|6558.3|0
1652670900000|2022-05-16 03:15:00|6585.3|6559.1|6582.3|6556.1|6585.9|6559.7|6582.3|6556.1|0
1652671200000|2022-05-16 03:20:00|6581.6|6555.4|6579.7|6553.5|6581.6|6555.4|6574.9|6548.7|0
1652671500000|2022-05-16 03:25:00|6580.5|6554.3|6584.4|6558.2|6586.1|6559.9|6580.5|6554.3|0
1652671800000|2022-05-16 03:30:00|6583.6|6557.4|6586.4|6560.2|6589.3|6562.9|6583.3|6557.1|0
1652672100000|2022-05-16 03:35:00|6586.7|6560.5|6584.8|6558.6|6586.7|6560.5|6583.2|6557|0
1652672400000|2022-05-16 03:40:00|6584.2|6558|6583|6556.8|6584.2|6558|6581.6|6555.4|0
1652672700000|2022-05-16 03:45:00|6584.3|6558.1|6584.1|6557.9|6586.3|6560.1|6584|6557.8|0
1652673000000|2022-05-16 03:50:00|6583.3|6557.1|6585.3|6559.1|6585.3|6559.1|6582.2|6556|0
1652673300000|2022-05-16 03:55:00|6585.1|6558.9|6585.8|6559.6|6586.3|6560.1|6582.2|6556|0
1652673600000|2022-05-16 04:00:00|6585.4|6559.2|6587.3|6561.1|6587.5|6561.3|6585.1|6558.9|0
1652673900000|2022-05-16 04:05:00|6586.5|6560.3|6588.9|6562.5|6589.5|6563.1|6585.8|6559.6|0
1652674200000|2022-05-16 04:10:00|6591.7|6565.3|6585.7|6559.5|6591.9|6565.5|6585.7|6559.5|0
1652674500000|2022-05-16 04:15:00|6585.4|6559.2|6580.2|6554|6585.4|6559.2|6580.2|6554|0
1652674800000|2022-05-16 04:20:00|6583.4|6557.2|6582|6555.8|6584.8|6558.6|6581.8|6555.6|0
1652675100000|2022-05-16 04:25:00|6584|6557.8|6584.6|6558.4|6584.6|6558.4|6580.7|6554.5|0
1652675400000|2022-05-16 04:30:00|6585.8|6559.6|6584|6557.8|6585.8|6559.6|6582.7|6556.5|0
1652675700000|2022-05-16 04:35:00|6585.6|6559.4|6590.2|6563.8|6591.9|6565.5|6585.6|6559.4|0
1652676000000|2022-05-16 04:40:00|6591.7|6565.3|6593.1|6566.7|6594.2|6567.8|6591.7|6565.3|0
1652676300000|2022-05-16 04:45:00|6593.2|6566.8|6597.5|6571.1|6597.5|6571.1|6593.2|6566.8|0
1652676600000|2022-05-16 04:50:00|6598.5|6572.1|6596|6569.6|6599.1|6572.7|6595.6|6569.2|0
1652676900000|2022-05-16 04:55:00|6597.2|6570.8|6597.3|6570.9|6597.3|6570.9|6594.7|6568.3|0
1652677200000|2022-05-16 05:00:00|6597.4|6571|6598.6|6572.2|6600.1|6573.7|6595.6|6569.2|0
1652677500000|2022-05-16 05:05:00|6598.4|6572|6598.1|6571.7|6598.5|6572.1|6596.1|6569.7|0
1652677800000|2022-05-16 05:10:00|6598.4|6572|6602.1|6575.7|6602.1|6575.7|6596|6569.6|0
1652678100000|2022-05-16 05:15:00|6601.2|6574.8|6601.8|6575.4|6601.9|6575.5|6600.7|6574.3|0
1652678400000|2022-05-16 05:20:00|6601.2|6574.8|6601.4|6575|6602.6|6576.2|6600.3|6573.9|0
1652678700000|2022-05-16 05:25:00|6601.9|6575.5|6601|6574.6|6602.1|6575.7|6600.3|6573.9|0
1652679000000|2022-05-16 05:30:00|6600.8|6574.4|6601.6|6575.2|6602.5|6576.1|6599.3|6572.9|0
1652679300000|2022-05-16 05:35:00|6603.4|6577|6601.2|6574.8|6605.3|6578.9|6601.2|6574.8|0
1652679600000|2022-05-16 05:40:00|6599.8|6573.4|6595.8|6569.4|6600|6573.6|6595.3|6568.9|0
1652679900000|2022-05-16 05:45:00|6595.5|6569.1|6585.3|6559.1|6595.5|6569.1|6585.2|6559|0
1652680200000|2022-05-16 05:50:00|6585.9|6559.7|6588.4|6562|6588.4|6562|6585.3|6559.1|0
1652680500000|2022-05-16 05:55:00|6591.2|6564.8|6584.2|6558|6591.2|6564.8|6584.2|6558|0
1652746200000|2022-05-17 00:10:00|6602.8|6576.4|6602|6575.6|6602.8|6576.4|6594.3|6567.9|0
1652746500000|2022-05-17 00:15:00|6601.8|6575.4|6612.8|6586.4|6614.1|6587.7|6601.8|6575.4|0
1652746800000|2022-05-17 00:20:00|6610.8|6584.4|6623.9|6597.5|6626.8|6600.4|6610.8|6584.4|0
1652747100000|2022-05-17 00:25:00|6624.9|6598.5|6633.3|6606.9|6633.3|6606.9|6623.7|6597.3|0
1652747400000|2022-05-17 00:30:00|6632.7|6606.3|6623.8|6597.4|6633.2|6606.8|6623.8|6597.4|0
1652747700000|2022-05-17 00:35:00|6628|6601.6|6630.2|6603.8|6630.2|6603.8|6624.5|6598.1|0
1652748000000|2022-05-17 00:40:00|6627|6600.6|6623.5|6597.1|6627|6600.6|6621.4|6595|0
1652748300000|2022-05-17 00:45:00|6625.4|6599|6624.1|6597.7|6625.5|6599.1|6622.1|6595.7|0
1652748600000|2022-05-17 00:50:00|6622.2|6595.8|6623.3|6596.9|6626.5|6600.1|6622.2|6595.8|0
1652748900000|2022-05-17 00:55:00|6624.1|6597.7|6632.5|6606.1|6632.5|6606.1|6624.1|6597.7|0
1652749200000|2022-05-17 01:00:00|6632|6605.6|6626.7|6600.3|6633.9|6607.5|6623.7|6597.3|0
1652749500000|2022-05-17 01:05:00|6624.9|6598.5|6620.9|6594.5|6627.4|6601|6620.9|6594.5|0
1652749800000|2022-05-17 01:10:00|6621.9|6595.5|6627.5|6601.1|6627.9|6601.5|6620.8|6594.4|0
1652750100000|2022-05-17 01:15:00|6627.1|6600.7|6629.5|6603.1|6629.5|6603.1|6626.1|6599.7|0
1652750400000|2022-05-17 01:20:00|6629.8|6603.4|6631.5|6605.1|6635.1|6608.7|6629.5|6603.1|0
1652750700000|2022-05-17 01:25:00|6625.9|6599.5|6625.6|6599.2|6627.2|6600.8|6623.8|6597.4|0
1652751000000|2022-05-17 01:30:00|6624|6597.6|6628.2|6601.8|6628.2|6601.8|6623.7|6597.3|0
1652751300000|2022-05-17 01:35:00|6628.5|6602.1|6646.7|6620.1|6646.7|6620.1|6628.5|6602.1|0
1652751600000|2022-05-17 01:40:00|6646|6619.4|6638.7|6612.1|6646|6619.4|6638.7|6612.1|0
1652751900000|2022-05-17 01:45:00|6638.1|6611.7|6644.1|6617.5|6645.7|6619.1|6638.1|6611.7|0
1652752200000|2022-05-17 01:50:00|6644.6|6618|6643|6616.4|6644.9|6618.3|6640|6613.4|0
1652752500000|2022-05-17 01:55:00|6642.3|6615.7|6641.1|6614.5|6643.6|6617|6636.4|6610|0
1652752800000|2022-05-17 02:00:00|6641.2|6614.6|6639.3|6612.7|6641.2|6614.6|6638.3|6611.8|0
1652753100000|2022-05-17 02:05:00|6639.5|6612.9|6640|6613.4|6642.8|6616.2|6639|6612.4|0
1652753400000|2022-05-17 02:10:00|6640.5|6613.9|6639.7|6613.1|6640.6|6614|6639.3|6612.7|0
1652753700000|2022-05-17 02:15:00|6640.1|6613.5|6633.8|6607.4|6640.1|6613.5|6633.8|6607.4|0
1652754000000|2022-05-17 02:20:00|6635.5|6609.1|6630.6|6604.2|6635.5|6609.1|6630.6|6604.2|0
1652754300000|2022-05-17 02:25:00|6628.9|6602.5|6630.6|6604.2|6633.9|6607.5|6628.9|6602.5|0
1652754600000|2022-05-17 02:30:00|6632.7|6606.3|6635.8|6609.4|6635.8|6609.4|6632.6|6606.2|0
1652754900000|2022-05-17 02:35:00|6636.2|6609.8|6635.3|6608.9|6636.2|6609.8|6631.8|6605.4|0
1652755200000|2022-05-17 02:40:00|6635|6608.6|6635|6608.6|6636.9|6610.5|6634|6607.6|0
1652755500000|2022-05-17 02:45:00|6635.1|6608.7|6636.2|6609.8|6638.5|6611.9|6634.3|6607.9|0
1652755800000|2022-05-17 02:50:00|6636.4|6610|6629.7|6603.3|6636.4|6610|6629|6602.6|0
1652756100000|2022-05-17 02:55:00|6630.4|6604|6630.5|6604.1|6631.6|6605.2|6629.9|6603.5|0
1652756400000|2022-05-17 03:00:00|6629.7|6603.3|6625.8|6599.4|6629.9|6603.5|6625.6|6599.2|0
1652756700000|2022-05-17 03:05:00|6625.5|6599.1|6624.2|6597.8|6628.3|6601.9|6623.7|6597.3|0
1652757000000|2022-05-17 03:10:00|6624.5|6598.1|6621.6|6595.2|6624.9|6598.5|6621.6|6595.2|0
1652757300000|2022-05-17 03:15:00|6622.1|6595.7|6622.2|6595.8|6623.9|6597.5|6622.1|6595.7|0
1652757600000|2022-05-17 03:20:00|6622.5|6596.1|6628.8|6602.4|6628.8|6602.4|6622.5|6596.1|0
1652757900000|2022-05-17 03:25:00|6630.1|6603.7|6629.2|6602.8|6630.1|6603.7|6628.8|6602.4|0
1652758200000|2022-05-17 03:30:00|6629.1|6602.7|6629.8|6603.4|6632.2|6605.8|6629.1|6602.7|0
1652758500000|2022-05-17 03:35:00|6628.9|6602.5|6630.8|6604.4|6630.8|6604.4|6628|6601.6|0
1652758800000|2022-05-17 03:40:00|6630.6|6604.2|6630.7|6604.3|6631.4|6605|6628.9|6602.5|0
1652759100000|2022-05-17 03:45:00|6630|6603.6|6629.9|6603.5|6632.7|6606.3|6628.1|6601.7|0
1652759400000|2022-05-17 03:50:00|6630.9|6604.5|6634.6|6608.2|6634.6|6608.2|6630.9|6604.5|0
1652759700000|2022-05-17 03:55:00|6634.2|6607.8|6636|6609.6|6636.9|6610.5|6633|6606.6|0
1652760000000|2022-05-17 04:00:00|6635.9|6609.5|6639.2|6612.6|6640.5|6613.9|6635.9|6609.5|0
1652760300000|2022-05-17 04:05:00|6640.5|6613.9|6638|6611.6|6641|6614.4|6638|6611.6|0
1652760600000|2022-05-17 04:10:00|6638.4|6611.8|6635.5|6609.1|6638.4|6611.8|6635.5|6609.1|0
1652760900000|2022-05-17 04:15:00|6636.3|6609.9|6635.7|6609.3|6636.3|6609.9|6632.4|6606|0
1652761200000|2022-05-17 04:20:00|6637.2|6610.8|6635.9|6609.5|6637.2|6610.8|6634.6|6608.2|0
1652761500000|2022-05-17 04:25:00|6636.3|6609.9|6635.6|6609.2|6636.4|6610|6635.2|6608.8|0
1652761800000|2022-05-17 04:30:00|6635.1|6608.7|6635.6|6609.2|6636.4|6610|6634.4|6608|0
1652762100000|2022-05-17 04:35:00|6636|6609.6|6635.7|6609.3|6636.3|6609.9|6634.6|6608.2|0
1652762400000|2022-05-17 04:40:00|6635.9|6609.5|6637.5|6611.1|6637.7|6611.3|6635.7|6609.3|0
1652762700000|2022-05-17 04:45:00|6639.2|6612.6|6640.8|6614.2|6640.8|6614.2|6639.2|6612.6|0
1652763000000|2022-05-17 04:50:00|6642|6615.4|6639.8|6613.2|6643.8|6617.2|6639.8|6613.2|0
1652763300000|2022-05-17 04:55:00|6639.3|6612.7|6642.8|6616.2|6642.8|6616.2|6639.3|6612.7|0
1652763600000|2022-05-17 05:00:00|6642.3|6615.7|6642.8|6616.2|6643.1|6616.5|6639.7|6613.1|0
1652763900000|2022-05-17 05:05:00|6643|6616.4|6642.6|6616|6643.3|6616.7|6641.7|6615.1|0
1652764200000|2022-05-17 05:10:00|6641.8|6615.2|6641.3|6614.7|6642.8|6616.2|6641|6614.4|0
1652764500000|2022-05-17 05:15:00|6639.5|6612.9|6638.7|6612.1|6639.8|6613.2|6637.7|6611.3|0
1652764800000|2022-05-17 05:20:00|6639.3|6612.7|6642.6|6616|6642.6|6616|6638.6|6612|0
1652765100000|2022-05-17 05:25:00|6643|6616.4|6644.5|6617.9|6644.5|6617.9|6643|6616.4|0
1652765400000|2022-05-17 05:30:00|6645.2|6618.6|6643.9|6617.3|6645.4|6618.8|6643.9|6617.3|0
1652765700000|2022-05-17 05:35:00|6644.4|6617.8|6642.4|6615.8|6644.8|6618.2|6641.4|6614.8|0
1652766000000|2022-05-17 05:40:00|6643.1|6616.5|6637.7|6611.3|6643.1|6616.5|6637.5|6611.1|0
1652766300000|2022-05-17 05:45:00|6637.2|6610.8|6636.1|6609.7|6637.9|6611.5|6636.1|6609.7|0
1652766600000|2022-05-17 05:50:00|6635.3|6608.9|6639.8|6613.2|6641.3|6614.7|6634.2|6607.8|0
1652766900000|2022-05-17 05:55:00|6639.1|6612.5|6635.1|6608.7|6639.2|6612.6|6635.1|6608.7|0
1652832600000|2022-05-18 00:10:00|6644.2|6617.6|6643.7|6617.1|6644.8|6618.2|6635.6|6609.2|0
1652832900000|2022-05-18 00:15:00|6644.8|6618.2|6649.3|6622.7|6650.9|6624.3|6641.1|6614.5|0
1652833200000|2022-05-18 00:20:00|6648.6|6622|6655|6628.4|6655|6628.4|6648.6|6622|0
1652833500000|2022-05-18 00:25:00|6655.9|6629.3|6658.2|6631.6|6662.2|6635.6|6655.9|6629.3|0
1652833800000|2022-05-18 00:30:00|6659.9|6633.3|6662.2|6635.6|6665.5|6638.9|6657.3|6630.7|0
1652834100000|2022-05-18 00:35:00|6660.5|6633.9|6653.2|6626.6|6662.3|6635.7|6653.2|6626.6|0
1652834400000|2022-05-18 00:40:00|6653.6|6627|6655|6628.4|6656|6629.4|6652.7|6626.1|0
1652834700000|2022-05-18 00:45:00|6648.8|6622.2|6643.7|6617.1|6653.1|6626.5|6643.3|6616.7|0
1652835000000|2022-05-18 00:50:00|6646|6619.4|6647|6620.4|6649.7|6623.1|6644.5|6617.9|0
1652835300000|2022-05-18 00:55:00|6646.1|6619.5|6647.3|6620.7|6647.3|6620.7|6644.4|6617.8|0
1652835600000|2022-05-18 01:00:00|6646.7|6620.1|6633.3|6606.9|6646.7|6620.1|6633.3|6606.9|0
1652835900000|2022-05-18 01:05:00|6634.9|6608.5|6633.2|6606.8|6634.9|6608.5|6628.1|6601.7|0
1652836200000|2022-05-18 01:10:00|6634|6607.6|6630|6603.6|6635.7|6609.3|6628.9|6602.5|0
1652836500000|2022-05-18 01:15:00|6630.4|6604|6626.1|6599.7|6632.7|6606.3|6625.8|6599.4|0
1652836800000|2022-05-18 01:20:00|6627.5|6601.1|6620.8|6594.4|6629.1|6602.7|6620.8|6594.4|0
1652837100000|2022-05-18 01:25:00|6620.6|6594.2|6625.9|6599.5|6625.9|6599.5|6618.9|6592.5|0
1652837400000|2022-05-18 01:30:00|6627|6600.6|6623|6596.6|6628.4|6602|6622.7|6596.3|0
1652837700000|2022-05-18 01:35:00|6621.4|6595|6616|6589.6|6621.6|6595.2|6615.9|6589.5|0
1652838000000|2022-05-18 01:40:00|6615.6|6589.2|6614.2|6587.8|6619.5|6593.1|6614.2|6587.8|0
1652838300000|2022-05-18 01:45:00|6614.9|6588.5|6615.7|6589.3|6615.9|6589.5|6612.4|6586|0
1652838600000|2022-05-18 01:50:00|6616.7|6590.3|6619|6592.6|6624.4|6598|6616.7|6590.3|0
1652838900000|2022-05-18 01:55:00|6617.6|6591.2|6623.1|6596.7|6623.1|6596.7|6617.6|6591.2|0
1652839200000|2022-05-18 02:00:00|6623.3|6596.9|6616.2|6589.8|6623.3|6596.9|6616.2|6589.8|0
1652839500000|2022-05-18 02:05:00|6615.3|6588.9|6610.8|6584.4|6615.3|6588.9|6608.8|6582.4|0
1652839800000|2022-05-18 02:10:00|6611.2|6584.8|6613.9|6587.5|6613.9|6587.5|6609.7|6583.3|0
1652840100000|2022-05-18 02:15:00|6613.5|6587.1|6623.4|6597|6623.7|6597.3|6613.5|6587.1|0
1652840400000|2022-05-18 02:20:00|6624.7|6598.3|6624.9|6598.5|6627.2|6600.8|6622.5|6596.1|0
1652840700000|2022-05-18 02:25:00|6624.5|6598.1|6626.4|6600|6626.4|6600|6622.9|6596.5|0
1652841000000|2022-05-18 02:30:00|6626.1|6599.7|6626.9|6600.5|6626.9|6600.5|6623.7|6597.3|0
1652841300000|2022-05-18 02:35:00|6627.4|6601|6625.1|6598.7|6630.7|6604.3|6625.1|6598.7|0
1652841600000|2022-05-18 02:40:00|6626.3|6599.9|6630.3|6603.9|6631.5|6605.1|6626.3|6599.9|0
1652841900000|2022-05-18 02:45:00|6629.9|6603.5|6630.5|6604.1|6630.9|6604.5|6629.9|6603.5|0
1652842200000|2022-05-18 02:50:00|6631.8|6605.4|6630|6603.6|6631.8|6605.4|6629.4|6603|0
1652842500000|2022-05-18 02:55:00|6631.1|6604.7|6629.3|6602.9|6632.6|6606.2|6629.3|6602.9|0
1652842800000|2022-05-18 03:00:00|6629.8|6603.4|6631.1|6604.7|6632.7|6606.3|6628.3|6601.9|0
1652843100000|2022-05-18 03:05:00|6630|6603.6|6627|6600.6|6630.4|6604|6625.6|6599.2|0
1652843400000|2022-05-18 03:10:00|6627.8|6601.4|6619|6592.6|6627.8|6601.4|6619|6592.6|0
1652843700000|2022-05-18 03:15:00|6621|6594.6|6619.1|6592.7|6622.9|6596.5|6619.1|6592.7|0
1652844000000|2022-05-18 03:20:00|6619.2|6592.8|6618.8|6592.4|6619.2|6592.8|6616.7|6590.3|0
1652844300000|2022-05-18 03:25:00|6619|6592.6|6619.4|6593|6620.2|6593.8|6618.3|6591.9|0
1652844600000|2022-05-18 03:30:00|6619.1|6592.7|6616.8|6590.4|6619.1|6592.7|6616.8|6590.4|0
1652844900000|2022-05-18 03:35:00|6617.5|6591.1|6605.6|6579.2|6617.5|6591.1|6605.6|6579.2|0
1652845200000|2022-05-18 03:40:00|6605.5|6579.1|6615.3|6588.9|6615.3|6588.9|6605.5|6579.1|0
1652845500000|2022-05-18 03:45:00|6616.7|6590.3|6626.1|6599.7|6626.6|6600.2|6616.7|6590.3|0
1652845800000|2022-05-18 03:50:00|6626.5|6600.1|6626.1|6599.7|6627.2|6600.8|6625.5|6599.1|0
1652846100000|2022-05-18 03:55:00|6627.9|6601.5|6626.7|6600.3|6629.4|6603|6625.5|6599.1|0
1652846400000|2022-05-18 04:00:00|6626|6599.6|6629.3|6602.9|6630|6603.6|6625.2|6598.8|0
1652846700000|2022-05-18 04:05:00|6629.5|6603.1|6630.6|6604.2|6631.2|6604.8|6629|6602.6|0
1652847000000|2022-05-18 04:10:00|6630.9|6604.5|6631.9|6605.5|6631.9|6605.5|6629.4|6603|0
1652847300000|2022-05-18 04:15:00|6633|6606.6|6634.1|6607.7|6634.1|6607.7|6630.3|6603.9|0
1652847600000|2022-05-18 04:20:00|6634.7|6608.3|6637.3|6610.9|6639.4|6612.8|6634.7|6608.3|0
1652847900000|2022-05-18 04:25:00|6637|6610.6|6634.6|6608.2|6637.9|6611.5|6634.6|6608.2|0
1652848200000|2022-05-18 04:30:00|6635|6608.6|6638.8|6612.2|6639.2|6612.6|6634|6607.6|0
1652848500000|2022-05-18 04:35:00|6637.6|6611.2|6641.6|6615|6642.3|6615.7|6635.8|6609.4|0
1652848800000|2022-05-18 04:40:00|6641.9|6615.3|6642|6615.4|6643.4|6616.8|6641.7|6615.1|0
1652849100000|2022-05-18 04:45:00|6642.1|6615.5|6639.7|6613.1|6642.1|6615.5|6638.3|6611.8|0
1652849400000|2022-05-18 04:50:00|6639.2|6612.6|6632.3|6605.9|6639.2|6612.6|6632.3|6605.9|0
1652849700000|2022-05-18 04:55:00|6631.4|6605|6626.9|6600.5|6631.9|6605.5|6626.9|6600.5|0
1652850000000|2022-05-18 05:00:00|6626.6|6600.2|6626|6599.6|6626.6|6600.2|6623.4|6597|0
1652850300000|2022-05-18 05:05:00|6624.9|6598.5|6623.6|6597.2|6627.3|6600.9|6622.3|6595.9|0
1652850600000|2022-05-18 05:10:00|6622.1|6595.7|6618.2|6591.8|6622.3|6595.9|6618.2|6591.8|0
1652850900000|2022-05-18 05:15:00|6617.4|6591|6616.5|6590.1|6617.7|6591.3|6615.4|6589|0
1652851200000|2022-05-18 05:20:00|6615.6|6589.2|6608.5|6582.1|6615.6|6589.2|6607|6580.6|0
1652851500000|2022-05-18 05:25:00|6608.1|6581.7|6608.8|6582.4|6609|6582.6|6606.7|6580.3|0
1652851800000|2022-05-18 05:30:00|6608.7|6582.3|6606.6|6580.2|6609.9|6583.5|6605.9|6579.5|0
1652852100000|2022-05-18 05:35:00|6607|6580.6|6610.5|6584.1|6614.5|6588.1|6606.2|6579.8|0
1652852400000|2022-05-18 05:40:00|6611.1|6584.7|6608|6581.6|6612.4|6586|6608|6581.6|0
1652852700000|2022-05-18 05:45:00|6607.4|6581|6610.7|6584.3|6610.7|6584.3|6607.4|6581|0
1652853000000|2022-05-18 05:50:00|6609.3|6582.9|6615|6588.6|6615|6588.6|6609.3|6582.9|0
1652853300000|2022-05-18 05:55:00|6614.1|6587.7|6624|6597.6|6624|6597.6|6614.1|6587.7|0
1652919000000|2022-05-19 00:10:00|6529.6|6503.6|6516.1|6490.1|6537|6511|6516.1|6490.1|0
1652919300000|2022-05-19 00:15:00|6513.2|6487.2|6517.4|6491.4|6518.1|6492.1|6510.8|6484.8|0
1652919600000|2022-05-19 00:20:00|6515.2|6489.2|6512.1|6486.1|6515.2|6489.2|6505.3|6479.3|0
1652919900000|2022-05-19 00:25:00|6518.3|6492.3|6515.6|6489.6|6518.3|6492.3|6513.2|6487.2|0
1652920200000|2022-05-19 00:30:00|6519.2|6493.2|6507.3|6481.3|6519.2|6493.2|6507.3|6481.3|0
1652920500000|2022-05-19 00:35:00|6508.2|6482.2|6501.5|6475.5|6510.8|6484.8|6501.5|6475.5|0
1652920800000|2022-05-19 00:40:00|6502.2|6476.2|6507.5|6481.5|6508.3|6482.3|6502.2|6476.2|0
1652921100000|2022-05-19 00:45:00|6511.3|6485.3|6503.1|6477.1|6512.8|6486.8|6503.1|6477.1|0
1652921400000|2022-05-19 00:50:00|6501.3|6475.3|6508.9|6482.9|6509.6|6483.6|6499.4|6473.4|0
1652921700000|2022-05-19 00:55:00|6507.7|6481.7|6520.8|6494.8|6520.8|6494.8|6506|6480|0
1652922000000|2022-05-19 01:00:00|6520.5|6494.5|6520.7|6494.7|6523.2|6497.2|6518.7|6492.7|0
1652922300000|2022-05-19 01:05:00|6519.4|6493.4|6520|6494|6523.8|6497.8|6519|6493|0
1652922600000|2022-05-19 01:10:00|6521.4|6495.4|6531.7|6505.7|6531.7|6505.7|6521|6495|0
1652922900000|2022-05-19 01:15:00|6527.8|6501.8|6521.1|6495.1|6527.8|6501.8|6520.9|6494.9|0
1652923200000|2022-05-19 01:20:00|6521.4|6495.4|6515.8|6489.8|6521.4|6495.4|6512.9|6486.9|0
1652923500000|2022-05-19 01:25:00|6513.6|6487.6|6521.1|6495.1|6521.6|6495.6|6513.6|6487.6|0
1652923800000|2022-05-19 01:30:00|6526.5|6500.5|6528.2|6502.2|6530.8|6504.8|6524.9|6498.9|0
1652924100000|2022-05-19 01:35:00|6528.4|6502.4|6521.9|6495.9|6528.4|6502.4|6521.9|6495.9|0
1652924400000|2022-05-19 01:40:00|6522|6496|6522.4|6496.4|6522.9|6496.9|6521.5|6495.5|0
1652924700000|2022-05-19 01:45:00|6522.7|6496.7|6525.1|6499.1|6529.6|6503.6|6522.7|6496.7|0
1652925000000|2022-05-19 01:50:00|6527.2|6501.2|6524.7|6498.7|6527.4|6501.4|6524.7|6498.7|0
1652925300000|2022-05-19 01:55:00|6524.3|6498.3|6523.7|6497.7|6524.3|6498.3|6521.3|6495.3|0
1652925600000|2022-05-19 02:00:00|6524.4|6498.4|6519.8|6493.8|6525.4|6499.4|6519.8|6493.8|0
1652925900000|2022-05-19 02:05:00|6520|6494|6524.5|6498.5|6525.4|6499.4|6520|6494|0
1652926200000|2022-05-19 02:10:00|6523.4|6497.4|6520.8|6494.8|6523.4|6497.4|6518.3|6492.3|0
1652926500000|2022-05-19 02:15:00|6519.9|6493.9|6515.5|6489.5|6519.9|6493.9|6515.5|6489.5|0
1652926800000|2022-05-19 02:20:00|6516.4|6490.4|6516.8|6490.8|6517.6|6491.6|6515.8|6489.8|0
1652927100000|2022-05-19 02:25:00|6517|6491|6516.5|6490.5|6518|6492|6516.3|6490.3|0
1652927400000|2022-05-19 02:30:00|6517.5|6491.5|6521.9|6495.9|6523.5|6497.5|6516.8|6490.8|0
1652927700000|2022-05-19 02:35:00|6521|6495|6521.9|6495.9|6522.6|6496.6|6521|6495|0
1652928000000|2022-05-19 02:40:00|6522.2|6496.2|6533.1|6507.1|6533.1|6507.1|6519.3|6493.3|0
1652928300000|2022-05-19 02:45:00|6532.2|6506.2|6529.8|6503.8|6532.2|6506.2|6529.2|6503.2|0
1652928600000|2022-05-19 02:50:00|6528.4|6502.4|6529.2|6503.2|6530.4|6504.4|6526.4|6500.4|0
1652928900000|2022-05-19 02:55:00|6528.4|6502.4|6530.6|6504.6|6530.6|6504.6|6527.6|6501.6|0
1652929200000|2022-05-19 03:00:00|6530.7|6504.7|6537.2|6511.2|6537.2|6511.2|6530.7|6504.7|0
1652929500000|2022-05-19 03:05:00|6539.8|6513.6|6532.6|6506.6|6539.8|6513.6|6532.4|6506.4|0
1652929800000|2022-05-19 03:10:00|6532.2|6506.2|6533|6507|6533.5|6507.5|6529.4|6503.4|0
1652930100000|2022-05-19 03:15:00|6534.1|6508.1|6526.1|6500.1|6534.1|6508.1|6526.1|6500.1|0
1652930400000|2022-05-19 03:20:00|6526.6|6500.6|6532.4|6506.4|6532.4|6506.4|6526.6|6500.6|0
1652930700000|2022-05-19 03:25:00|6531.7|6505.7|6530|6504|6533|6507|6528.7|6502.7|0
1652931000000|2022-05-19 03:30:00|6528.2|6502.2|6523.6|6497.6|6528.2|6502.2|6522.7|6496.7|0
1652931300000|2022-05-19 03:35:00|6522.6|6496.6|6522.7|6496.7|6525.3|6499.3|6522.2|6496.2|0
1652931600000|2022-05-19 03:40:00|6521.6|6495.6|6522.9|6496.9|6523.2|6497.2|6520.1|6494.1|0
1652931900000|2022-05-19 03:45:00|6522.2|6496.2|6517.6|6491.6|6522.2|6496.2|6517.6|6491.6|0
1652932200000|2022-05-19 03:50:00|6518.1|6492.1|6513.4|6487.4|6518.5|6492.5|6513.4|6487.4|0
1652932500000|2022-05-19 03:55:00|6514|6488|6513.1|6487.1|6514|6488|6511.1|6485.1|0
1652932800000|2022-05-19 04:00:00|6513.5|6487.5|6507|6481|6513.7|6487.7|6506.2|6480.2|0
1652933100000|2022-05-19 04:05:00|6508.3|6482.3|6502.7|6476.7|6508.3|6482.3|6502.7|6476.7|0
1652933400000|2022-05-19 04:10:00|6502.9|6476.9|6505.2|6479.2|6506.1|6480.1|6502.9|6476.9|0
1652933700000|2022-05-19 04:15:00|6505.8|6479.8|6509|6483|6509.2|6483.2|6505.8|6479.8|0
1652934000000|2022-05-19 04:20:00|6508.7|6482.7|6507.6|6481.6|6508.7|6482.7|6507.6|6481.6|0
1652934300000|2022-05-19 04:25:00|6508.6|6482.6|6505.1|6479.1|6509.6|6483.6|6504.4|6478.4|0
1652934600000|2022-05-19 04:30:00|6506.4|6480.4|6505.6|6479.6|6508.4|6482.4|6505.6|6479.6|0
1652934900000|2022-05-19 04:35:00|6505.7|6479.7|6500.9|6474.9|6506|6480|6500.9|6474.9|0
1652935200000|2022-05-19 04:40:00|6501.2|6475.2|6502.2|6476.2|6502.2|6476.2|6500|6474|0
1652935500000|2022-05-19 04:45:00|6503.6|6477.6|6507.5|6481.5|6507.5|6481.5|6502.4|6476.4|0
1652935800000|2022-05-19 04:50:00|6506.5|6480.5|6506.4|6480.4|6506.5|6480.5|6504.8|6478.8|0
1652936100000|2022-05-19 04:55:00|6507.4|6481.4|6504.1|6478.1|6507.4|6481.4|6503.7|6477.7|0
1652936400000|2022-05-19 05:00:00|6503.5|6477.5|6508.6|6482.6|6510.6|6484.6|6503.5|6477.5|0
1652936700000|2022-05-19 05:05:00|6507|6481|6504.7|6478.7|6507.2|6481.2|6502.9|6476.9|0
1652937000000|2022-05-19 05:10:00|6505.1|6479.1|6502.9|6476.9|6507.5|6481.5|6502.9|6476.9|0
1652937300000|2022-05-19 05:15:00|6502|6476|6505.4|6479.4|6506.3|6480.3|6502|6476|0
1652937600000|2022-05-19 05:20:00|6507.3|6481.3|6506.4|6480.4|6509.3|6483.3|6506.3|6480.3|0
1652937900000|2022-05-19 05:25:00|6506.8|6480.8|6503.9|6477.9|6507.7|6481.7|6503.5|6477.5|0
1652938200000|2022-05-19 05:30:00|6502.9|6476.9|6498.8|6472.8|6504.9|6478.9|6498.1|6472.1|0
1652938500000|2022-05-19 05:35:00|6498.3|6472.3|6505.3|6479.3|6506.5|6480.5|6498.2|6472.2|0
1652938800000|2022-05-19 05:40:00|6504.2|6478.2|6505|6479|6508.3|6482.3|6501.8|6475.8|0
1652939100000|2022-05-19 05:45:00|6504|6478|6502.4|6476.4|6504|6478|6502|6476|0
1652939400000|2022-05-19 05:50:00|6502.8|6476.8|6513|6487|6513|6487|6502.8|6476.8|0
1652939700000|2022-05-19 05:55:00|6509.9|6483.9|6511.5|6485.5|6512.9|6486.9|6508.3|6482.3|0
1653005400000|2022-05-20 00:10:00|6505.6|6479.6|6519.4|6493.4|6519.4|6493.4|6505.6|6479.6|0
1653005700000|2022-05-20 00:15:00|6516.6|6490.6|6518.4|6492.4|6519.5|6493.5|6515.6|6489.6|0
1653006000000|2022-05-20 00:20:00|6516.8|6490.8|6510.2|6484.2|6516.8|6490.8|6510|6484|0
1653006300000|2022-05-20 00:25:00|6511.5|6485.5|6512.3|6486.3|6512.3|6486.3|6504.4|6478.4|0
1653006600000|2022-05-20 00:30:00|6511.9|6485.9|6527.8|6501.8|6527.8|6501.8|6511.9|6485.9|0
1653006900000|2022-05-20 00:35:00|6528.9|6502.9|6543.9|6517.7|6543.9|6517.7|6524.7|6498.7|0
1653007200000|2022-05-20 00:40:00|6543.6|6517.4|6546.2|6520|6546.2|6520|6540.4|6514.2|0
1653007500000|2022-05-20 00:45:00|6548.8|6522.6|6543.9|6517.7|6548.8|6522.6|6541.9|6515.7|0
1653007800000|2022-05-20 00:50:00|6550.4|6524.2|6555.3|6529.1|6557|6530.8|6550.4|6524.2|0
1653008100000|2022-05-20 00:55:00|6556.4|6530.2|6555.4|6529.2|6560.2|6534|6552.2|6526|0
1653008400000|2022-05-20 01:00:00|6556.7|6530.5|6548.1|6521.9|6556.7|6530.5|6543.7|6517.5|0
1653008700000|2022-05-20 01:05:00|6548.5|6522.3|6552|6525.8|6553.8|6527.6|6548.5|6522.3|0
1653009000000|2022-05-20 01:10:00|6551.1|6524.9|6562.2|6536|6562.5|6536.3|6551.1|6524.9|0
1653009300000|2022-05-20 01:15:00|6562.5|6536.3|6570.1|6543.9|6570.1|6543.9|6561.1|6534.9|0
1653009600000|2022-05-20 01:20:00|6569.8|6543.6|6569.7|6543.5|6571.3|6545.1|6568.8|6542.6|0
1653009900000|2022-05-20 01:25:00|6570|6543.8|6564.6|6538.4|6570|6543.8|6561.1|6534.9|0
1653010200000|2022-05-20 01:30:00|6564.3|6538.1|6569.7|6543.5|6569.7|6543.5|6563.9|6537.7|0
1653010500000|2022-05-20 01:35:00|6569.3|6543.1|6562.3|6536.1|6569.3|6543.1|6561.7|6535.5|0
1653010800000|2022-05-20 01:40:00|6560.5|6534.3|6554|6527.8|6561.2|6535|6554|6527.8|0
1653011100000|2022-05-20 01:45:00|6552.4|6526.2|6560.1|6533.9|6560.1|6533.9|6552.3|6526.1|0
1653011400000|2022-05-20 01:50:00|6561.2|6535|6560.4|6534.2|6563|6536.8|6560.4|6534.2|0
1653011700000|2022-05-20 01:55:00|6561|6534.8|6559|6532.8|6561.5|6535.3|6558.2|6532|0
1653012000000|2022-05-20 02:00:00|6560.5|6534.3|6558.9|6532.7|6560.5|6534.3|6556.8|6530.6|0
1653012300000|2022-05-20 02:05:00|6556.7|6530.5|6552|6525.8|6559.5|6533.3|6552|6525.8|0
1653012600000|2022-05-20 02:10:00|6551.6|6525.4|6550.6|6524.4|6552.4|6526.2|6550.3|6524.1|0
1653012900000|2022-05-20 02:15:00|6550.2|6524|6552.6|6526.4|6552.7|6526.5|6547.9|6521.7|0
1653013200000|2022-05-20 02:20:00|6552.2|6526|6560.8|6534.6|6560.8|6534.6|6552|6525.8|0
1653013500000|2022-05-20 02:25:00|6561.7|6535.5|6562.1|6535.9|6562.1|6535.9|6559|6532.8|0
1653013800000|2022-05-20 02:30:00|6562.4|6536.2|6562.5|6536.3|6562.6|6536.4|6560.8|6534.6|0
1653014100000|2022-05-20 02:35:00|6561.6|6535.4|6565.4|6539.2|6565.4|6539.2|6561.6|6535.4|0
1653014400000|2022-05-20 02:40:00|6566.6|6540.4|6571.2|6545|6571.6|6545.4|6566.6|6540.4|0
1653014700000|2022-05-20 02:45:00|6570.9|6544.7|6571.8|6545.6|6574.3|6548.1|6569.9|6543.7|0
1653015000000|2022-05-20 02:50:00|6571.6|6545.4|6568.6|6542.4|6571.6|6545.4|6567.6|6541.4|0
1653015300000|2022-05-20 02:55:00|6567.7|6541.5|6564.7|6538.5|6567.7|6541.5|6561.7|6535.5|0
1653015600000|2022-05-20 03:00:00|6564.3|6538.1|6561|6534.8|6565.6|6539.4|6560.7|6534.5|0
1653015900000|2022-05-20 03:05:00|6561.1|6534.9|6557|6530.8|6561.1|6534.9|6557|6530.8|0
1653016200000|2022-05-20 03:10:00|6557.1|6530.9|6555.5|6529.3|6557.4|6531.2|6554.6|6528.4|0
1653016500000|2022-05-20 03:15:00|6558.4|6532.2|6560.7|6534.5|6561.3|6535.1|6554.5|6528.3|0
1653016800000|2022-05-20 03:20:00|6562.1|6535.9|6555.2|6529|6562.1|6535.9|6553.7|6527.5|0
1653017100000|2022-05-20 03:25:00|6555.9|6529.7|6553.9|6527.7|6558.1|6531.9|6553.6|6527.4|0
1653017400000|2022-05-20 03:30:00|6554.7|6528.5|6550.3|6524.1|6554.7|6528.5|6550.3|6524.1|0
1653017700000|2022-05-20 03:35:00|6550.9|6524.7|6555.4|6529.2|6555.7|6529.5|6550.9|6524.7|0
1653018000000|2022-05-20 03:40:00|6555.1|6528.9|6555.2|6529|6558.6|6532.4|6555.1|6528.9|0
1653018300000|2022-05-20 03:45:00|6555.4|6529.2|6551.7|6525.5|6555.4|6529.2|6550.3|6524.1|0
1653018600000|2022-05-20 03:50:00|6553.2|6527|6551.3|6525.1|6554.2|6528|6551.2|6525|0
1653018900000|2022-05-20 03:55:00|6551.8|6525.6|6554.4|6528.2|6554.4|6528.2|6551.8|6525.6|0
1653019200000|2022-05-20 04:00:00|6553.9|6527.7|6553.2|6527|6556|6529.8|6552|6525.8|0
1653019500000|2022-05-20 04:05:00|6552.6|6526.4|6553.2|6527|6554.1|6527.9|6552.1|6525.9|0
1653019800000|2022-05-20 04:10:00|6553.7|6527.5|6552.9|6526.7|6554|6527.8|6552.6|6526.4|0
1653020100000|2022-05-20 04:15:00|6552.6|6526.4|6551.5|6525.3|6553.4|6527.2|6551.5|6525.3|0
1653020400000|2022-05-20 04:20:00|6551.8|6525.6|6553.4|6527.2|6554.2|6528|6551.6|6525.4|0
1653020700000|2022-05-20 04:25:00|6554.4|6528.2|6560.5|6534.3|6560.5|6534.3|6554.4|6528.2|0
1653021000000|2022-05-20 04:30:00|6560.2|6534|6559.4|6533.2|6560.2|6534|6558.3|6532.1|0
1653021300000|2022-05-20 04:35:00|6559.8|6533.6|6559.3|6533.1|6559.9|6533.7|6558.8|6532.6|0
1653021600000|2022-05-20 04:40:00|6559.1|6532.9|6557.9|6531.7|6559.4|6533.2|6555.7|6529.5|0
1653021900000|2022-05-20 04:45:00|6556.9|6530.7|6556.7|6530.5|6558.2|6532|6555.6|6529.4|0
1653022200000|2022-05-20 04:50:00|6556.2|6530|6556|6529.8|6559.2|6533|6556|6529.8|0
1653022500000|2022-05-20 04:55:00|6556.7|6530.5|6557.8|6531.6|6557.8|6531.6|6556.1|6529.9|0
1653022800000|2022-05-20 05:00:00|6558.7|6532.5|6554.4|6528.2|6560.5|6534.3|6554.4|6528.2|0
1653023100000|2022-05-20 05:05:00|6554.1|6527.9|6551.7|6525.5|6556.5|6530.3|6551.7|6525.5|0
1653023400000|2022-05-20 05:10:00|6552.4|6526.2|6554.2|6528|6555.1|6528.9|6552.3|6526.1|0
1653023700000|2022-05-20 05:15:00|6553.4|6527.2|6552|6525.8|6554|6527.8|6550.4|6524.2|0
1653024000000|2022-05-20 05:20:00|6551.5|6525.3|6553.8|6527.6|6553.8|6527.6|6550.2|6524|0
1653024300000|2022-05-20 05:25:00|6551.8|6525.6|6557.4|6531.2|6557.4|6531.2|6550.9|6524.7|0
1653024600000|2022-05-20 05:30:00|6555.5|6529.3|6553.5|6527.3|6555.5|6529.3|6552.8|6526.6|0
1653024900000|2022-05-20 05:35:00|6554|6527.8|6558|6531.8|6558|6531.8|6552.8|6526.6|0
1653025200000|2022-05-20 05:40:00|6558.3|6532.1|6561.1|6534.9|6561.1|6534.9|6558.3|6532.1|0
1653025500000|2022-05-20 05:45:00|6560.4|6534.2|6560.4|6534.2|6560.4|6534.2|6558.8|6532.6|0
1653025800000|2022-05-20 05:50:00|6560.6|6534.4|6558|6531.8|6560.6|6534.4|6556.8|6530.6|0
1653026100000|2022-05-20 05:55:00|6558.6|6532.4|6551.4|6525.2|6558.6|6532.4|6551.1|6524.9|0
1653264600000|2022-05-23 00:10:00|6574.5|6548.3|6570.1|6543.9|6574.5|6548.3|6564.7|6538.5|0
1653264900000|2022-05-23 00:15:00|6567.3|6541.1|6570|6543.8|6570|6543.8|6563.2|6537|0
1653265200000|2022-05-23 00:20:00|6571.8|6545.6|6560.6|6534.4|6571.8|6545.6|6558.3|6532.1|0
1653265500000|2022-05-23 00:25:00|6556.4|6530.2|6555.3|6529.1|6560.5|6534.3|6555.3|6529.1|0
1653265800000|2022-05-23 00:30:00|6553.2|6527|6556.7|6530.5|6559.8|6533.6|6553.2|6527|0
1653266100000|2022-05-23 00:35:00|6557|6530.8|6551.7|6525.5|6557|6530.8|6551.7|6525.5|0
1653266400000|2022-05-23 00:40:00|6549.8|6523.6|6550.7|6524.5|6551.8|6525.6|6546.3|6520.1|0
1653266700000|2022-05-23 00:45:00|6549.9|6523.7|6554.6|6528.4|6556.5|6530.3|6549.9|6523.7|0
1653267000000|2022-05-23 00:50:00|6554.4|6528.2|6563.7|6537.5|6564.4|6538.2|6553.3|6527.1|0
1653267300000|2022-05-23 00:55:00|6563.6|6537.4|6557.9|6531.7|6565|6538.8|6557.9|6531.7|0
1653267600000|2022-05-23 01:00:00|6560|6533.8|6558.8|6532.6|6560.2|6534|6557.7|6531.5|0
1653267900000|2022-05-23 01:05:00|6558.3|6532.1|6564.7|6538.5|6565.4|6539.2|6558.3|6532.1|0
1653268200000|2022-05-23 01:10:00|6563.8|6537.6|6570.1|6543.9|6578.6|6552.4|6563.8|6537.6|0
1653268500000|2022-05-23 01:15:00|6574.2|6548|6565|6538.8|6574.2|6548|6564.4|6538.2|0
1653268800000|2022-05-23 01:20:00|6564.8|6538.6|6567.1|6540.9|6569.3|6543.1|6563.3|6537.1|0
1653269100000|2022-05-23 01:25:00|6567.5|6541.3|6565.6|6539.4|6569.5|6543.3|6565.1|6538.9|0
1653269400000|2022-05-23 01:30:00|6565|6538.8|6559.4|6533.2|6565.2|6539|6559.4|6533.2|0
1653269700000|2022-05-23 01:35:00|6558.3|6532.1|6559.5|6533.3|6559.5|6533.3|6556.9|6530.7|0
1653270000000|2022-05-23 01:40:00|6561.2|6535|6554.6|6528.4|6561.2|6535|6552.3|6526.1|0
1653270300000|2022-05-23 01:45:00|6553.8|6527.6|6551.3|6525.1|6553.8|6527.6|6550.8|6524.6|0
1653270600000|2022-05-23 01:50:00|6551.1|6524.9|6544.2|6518|6551.1|6524.9|6544.2|6518|0
1653270900000|2022-05-23 01:55:00|6544.3|6518.1|6536.4|6510.4|6544.3|6518.1|6536.4|6510.4|0
1653271200000|2022-05-23 02:00:00|6537.9|6511.9|6531|6505|6537.9|6511.9|6531|6505|0
1653271500000|2022-05-23 02:05:00|6529.7|6503.7|6528.8|6502.8|6529.7|6503.7|6528|6502|0
1653271800000|2022-05-23 02:10:00|6530|6504|6527.1|6501.1|6531.4|6505.4|6527|6501|0
1653272100000|2022-05-23 02:15:00|6525.7|6499.7|6523.8|6497.8|6525.7|6499.7|6521.5|6495.5|0
1653272400000|2022-05-23 02:20:00|6523.9|6497.9|6522.4|6496.4|6523.9|6497.9|6520.5|6494.5|0
1653272700000|2022-05-23 02:25:00|6523.9|6497.9|6522.9|6496.9|6523.9|6497.9|6519.1|6493.1|0
1653273000000|2022-05-23 02:30:00|6525.7|6499.7|6523.5|6497.5|6528.1|6502.1|6523.5|6497.5|0
1653273300000|2022-05-23 02:35:00|6526.4|6500.4|6523.7|6497.7|6526.4|6500.4|6523.4|6497.4|0
1653273600000|2022-05-23 02:40:00|6522.8|6496.8|6522.8|6496.8|6522.8|6496.8|6519.4|6493.4|0
1653273900000|2022-05-23 02:45:00|6524.6|6498.6|6525.7|6499.7|6526.6|6500.6|6524|6498|0
1653274200000|2022-05-23 02:50:00|6526|6500|6526.5|6500.5|6526.6|6500.6|6521.9|6495.9|0
1653274500000|2022-05-23 02:55:00|6528.7|6502.7|6529|6503|6530.5|6504.5|6528.4|6502.4|0
1653274800000|2022-05-23 03:00:00|6529.7|6503.7|6534.1|6508.1|6534.9|6508.9|6529.7|6503.7|0
1653275100000|2022-05-23 03:05:00|6533.2|6507.2|6529.4|6503.4|6533.2|6507.2|6528|6502|0
1653275400000|2022-05-23 03:10:00|6529.8|6503.8|6528.7|6502.7|6530.2|6504.2|6527.8|6501.8|0
1653275700000|2022-05-23 03:15:00|6528.2|6502.2|6525.7|6499.7|6529.7|6503.7|6524.1|6498.1|0
1653276000000|2022-05-23 03:20:00|6526.9|6500.9|6524.3|6498.3|6526.9|6500.9|6523|6497|0
1653276300000|2022-05-23 03:25:00|6523.8|6497.8|6525.7|6499.7|6526.3|6500.3|6523.6|6497.6|0
1653276600000|2022-05-23 03:30:00|6525.6|6499.6|6525.9|6499.9|6526.8|6500.8|6523.4|6497.4|0
1653276900000|2022-05-23 03:35:00|6527|6501|6527.8|6501.8|6528.7|6502.7|6524.6|6498.6|0
1653277200000|2022-05-23 03:40:00|6528.4|6502.4|6527.6|6501.6|6528.9|6502.9|6526.7|6500.7|0
1653277500000|2022-05-23 03:45:00|6526.7|6500.7|6526.4|6500.4|6526.8|6500.8|6525.4|6499.4|0
1653277800000|2022-05-23 03:50:00|6526.1|6500.1|6528|6502|6528.7|6502.7|6525.5|6499.5|0
1653278100000|2022-05-23 03:55:00|6528.7|6502.7|6528.5|6502.5|6530.9|6504.9|6528.5|6502.5|0
1653278400000|2022-05-23 04:00:00|6529|6503|6532.2|6506.2|6532.2|6506.2|6529|6503|0
1653278700000|2022-05-23 04:05:00|6530|6504|6526.4|6500.4|6530|6504|6525.9|6499.9|0
1653279000000|2022-05-23 04:10:00|6526.3|6500.3|6533.1|6507.1|6533.1|6507.1|6524.8|6498.8|0
1653279300000|2022-05-23 04:15:00|6531.6|6505.6|6532.4|6506.4|6533.7|6507.7|6530.1|6504.1|0
1653279600000|2022-05-23 04:20:00|6532|6506|6535.4|6509.4|6535.4|6509.4|6531.9|6505.9|0
1653279900000|2022-05-23 04:25:00|6534.9|6508.9|6532.9|6506.9|6536.6|6510.6|6532.9|6506.9|0
1653280200000|2022-05-23 04:30:00|6532.8|6506.8|6532.7|6506.7|6533.5|6507.5|6531.9|6505.9|0
1653280500000|2022-05-23 04:35:00|6533.4|6507.4|6531.3|6505.3|6533.6|6507.6|6531.3|6505.3|0
1653280800000|2022-05-23 04:40:00|6530.4|6504.4|6529.9|6503.9|6531|6505|6529.9|6503.9|0
1653281100000|2022-05-23 04:45:00|6530.1|6504.1|6529.2|6503.2|6530.8|6504.8|6528.9|6502.9|0
1653281400000|2022-05-23 04:50:00|6529|6503|6529.2|6503.2|6529.9|6503.9|6528.7|6502.7|0
1653281700000|2022-05-23 04:55:00|6527.8|6501.8|6530.5|6504.5|6530.5|6504.5|6527.8|6501.8|0
1653282000000|2022-05-23 05:00:00|6530.4|6504.4|6529.4|6503.4|6530.4|6504.4|6528|6502|0
1653282300000|2022-05-23 05:05:00|6529.3|6503.3|6532.3|6506.3|6532.3|6506.3|6528.1|6502.1|0
1653282600000|2022-05-23 05:10:00|6532.2|6506.2|6531.2|6505.2|6532.4|6506.4|6530.2|6504.2|0
1653282900000|2022-05-23 05:15:00|6531.3|6505.3|6526.7|6500.7|6531.4|6505.4|6526.7|6500.7|0
1653283200000|2022-05-23 05:20:00|6527.2|6501.2|6525.1|6499.1|6527.2|6501.2|6524.9|6498.9|0
1653283500000|2022-05-23 05:25:00|6526.4|6500.4|6526.3|6500.3|6526.4|6500.4|6524.3|6498.3|0
1653283800000|2022-05-23 05:30:00|6525.6|6499.6|6524.5|6498.5|6527.6|6501.6|6523.6|6497.6|0
1653284100000|2022-05-23 05:35:00|6523.7|6497.7|6525|6499|6525|6499|6523.7|6497.7|0
1653284400000|2022-05-23 05:40:00|6526|6500|6528.9|6502.9|6529.1|6503.1|6526|6500|0
1653284700000|2022-05-23 05:45:00|6528.6|6502.6|6530.7|6504.7|6531.5|6505.5|6526|6500|0
1653285000000|2022-05-23 05:50:00|6533.1|6507.1|6528.6|6502.6|6533.1|6507.1|6528|6502|0
1653285300000|2022-05-23 05:55:00|6529.5|6503.5|6528.7|6502.7|6531.9|6505.9|6528.7|6502.7|0
1653351000000|2022-05-24 00:10:00|6561.1|6534.9|6570.5|6544.3|6570.5|6544.3|6555.8|6529.6|0
1653351300000|2022-05-24 00:15:00|6570.3|6544.1|6563.4|6537.2|6570.8|6544.6|6562.6|6536.4|0
1653351600000|2022-05-24 00:20:00|6566.7|6540.5|6568.3|6542.1|6568.3|6542.1|6557.6|6531.4|0
1653351900000|2022-05-24 00:25:00|6572.7|6546.5|6563.8|6537.6|6572.7|6546.5|6563.3|6537.1|0
1653352200000|2022-05-24 00:30:00|6564.4|6538.2|6558.6|6532.4|6567.4|6541.2|6558.6|6532.4|0
1653352500000|2022-05-24 00:35:00|6557.9|6531.7|6563.6|6537.4|6563.6|6537.4|6557.2|6531|0
1653352800000|2022-05-24 00:40:00|6563.2|6537|6564.6|6538.4|6564.6|6538.4|6561.4|6535.2|0
1653353100000|2022-05-24 00:45:00|6564.9|6538.7|6574.5|6548.3|6574.5|6548.3|6564.9|6538.7|0
1653353400000|2022-05-24 00:50:00|6575.2|6549|6573.2|6547|6575.2|6549|6572.7|6546.5|0
1653353700000|2022-05-24 00:55:00|6573.5|6547.3|6573.8|6547.6|6574|6547.8|6570.1|6543.9|0
1653354000000|2022-05-24 01:00:00|6572.8|6546.6|6566.5|6540.3|6573|6546.8|6566.5|6540.3|0
1653354300000|2022-05-24 01:05:00|6562.5|6536.3|6560.7|6534.5|6562.9|6536.7|6554.7|6528.5|0
1653354600000|2022-05-24 01:10:00|6559.9|6533.7|6556.8|6530.6|6562.6|6536.4|6556.8|6530.6|0
1653354900000|2022-05-24 01:15:00|6557.5|6531.3|6554.2|6528|6557.5|6531.3|6549.4|6523.2|0
1653355200000|2022-05-24 01:20:00|6554.5|6528.3|6561.4|6535.2|6561.4|6535.2|6554.5|6528.3|0
1653355500000|2022-05-24 01:25:00|6561.2|6535|6566.4|6540.2|6567.3|6541.1|6561.2|6535|0
1653355800000|2022-05-24 01:30:00|6565.7|6539.5|6576.2|6550|6576.2|6550|6565.7|6539.5|0
1653356100000|2022-05-24 01:35:00|6579.9|6553.7|6584|6557.8|6584|6557.8|6579.4|6553.2|0
1653356400000|2022-05-24 01:40:00|6582.1|6555.9|6589.9|6563.5|6591.4|6565|6582.1|6555.9|0
1653356700000|2022-05-24 01:45:00|6590|6563.6|6589.1|6562.7|6591.5|6565.1|6586.7|6560.5|0
1653357000000|2022-05-24 01:50:00|6590.9|6564.5|6596.5|6570.1|6596.5|6570.1|6590.7|6564.3|0
1653357300000|2022-05-24 01:55:00|6597.2|6570.8|6600.7|6574.3|6604.6|6578.2|6596.2|6569.8|0
1653357600000|2022-05-24 02:00:00|6600.6|6574.2|6601.4|6575|6603.1|6576.7|6599.6|6573.2|0
1653357900000|2022-05-24 02:05:00|6602.1|6575.7|6601.2|6574.8|6605.3|6578.9|6601.2|6574.8|0
1653358200000|2022-05-24 02:10:00|6602.1|6575.7|6594.3|6567.9|6602.1|6575.7|6594.3|6567.9|0
1653358500000|2022-05-24 02:15:00|6593.8|6567.4|6583.9|6557.7|6594.4|6568|6583.4|6557.2|0
1653358800000|2022-05-24 02:20:00|6582.7|6556.5|6585.5|6559.3|6587|6560.8|6582.7|6556.5|0
1653359100000|2022-05-24 02:25:00|6585|6558.8|6586.1|6559.9|6589.5|6563.1|6585|6558.8|0
1653359400000|2022-05-24 02:30:00|6588.2|6561.9|6583.1|6556.9|6589.2|6562.8|6583.1|6556.9|0
1653359700000|2022-05-24 02:35:00|6583.5|6557.3|6582.9|6556.7|6585.6|6559.4|6582.9|6556.7|0
1653360000000|2022-05-24 02:40:00|6582.7|6556.5|6583.8|6557.6|6583.8|6557.6|6580.2|6554|0
1653360300000|2022-05-24 02:45:00|6583.2|6557|6576.9|6550.7|6583.2|6557|6576.9|6550.7|0
1653360600000|2022-05-24 02:50:00|6577.8|6551.6|6575.8|6549.6|6577.9|6551.7|6575.7|6549.5|0
1653360900000|2022-05-24 02:55:00|6575.6|6549.4|6575.7|6549.5|6575.7|6549.5|6572.8|6546.6|0
1653361200000|2022-05-24 03:00:00|6576|6549.8|6578.5|6552.3|6578.5|6552.3|6575.3|6549.1|0
1653361500000|2022-05-24 03:05:00|6578.8|6552.6|6580.5|6554.3|6581|6554.8|6578.8|6552.6|0
1653361800000|2022-05-24 03:10:00|6580.1|6553.9|6579.5|6553.3|6581.4|6555.2|6577|6550.8|0
1653362100000|2022-05-24 03:15:00|6579.6|6553.4|6576.3|6550.1|6580.3|6554.1|6576.3|6550.1|0
1653362400000|2022-05-24 03:20:00|6576.2|6550|6577.9|6551.7|6577.9|6551.7|6573.7|6547.5|0
1653362700000|2022-05-24 03:25:00|6578.2|6552|6578.8|6552.6|6581.3|6555.1|6578.2|6552|0
1653363000000|2022-05-24 03:30:00|6579|6552.8|6578.6|6552.4|6579.4|6553.2|6577.7|6551.5|0
1653363300000|2022-05-24 03:35:00|6579.5|6553.3|6582.9|6556.7|6582.9|6556.7|6579|6552.8|0
1653363600000|2022-05-24 03:40:00|6583.3|6557.1|6585.4|6559.2|6585.7|6559.5|6582.6|6556.4|0
1653363900000|2022-05-24 03:45:00|6585.2|6559|6583.6|6557.4|6585.6|6559.4|6583.4|6557.2|0
1653364200000|2022-05-24 03:50:00|6584.7|6558.5|6588.7|6562.3|6588.7|6562.3|6582.9|6556.7|0
1653364500000|2022-05-24 03:55:00|6587.3|6561.1|6590.2|6563.8|6590.2|6563.8|6586.2|6560|0
1653364800000|2022-05-24 04:00:00|6589.7|6563.3|6589.3|6562.9|6589.7|6563.3|6588.2|6561.9|0
1653365100000|2022-05-24 04:05:00|6589.2|6562.8|6593.7|6567.3|6593.7|6567.3|6588.4|6562|0
1653365400000|2022-05-24 04:10:00|6593|6566.6|6589.7|6563.3|6594.4|6568|6589.7|6563.3|0
1653365700000|2022-05-24 04:15:00|6589.2|6562.8|6585|6558.8|6589.2|6562.8|6584.8|6558.6|0
1653366000000|2022-05-24 04:20:00|6585.3|6559.1|6584.3|6558.1|6585.8|6559.6|6584|6557.8|0
1653366300000|2022-05-24 04:25:00|6583.6|6557.4|6583|6556.8|6583.6|6557.4|6581.7|6555.5|0
1653366600000|2022-05-24 04:30:00|6584|6557.8|6578.4|6552.2|6584|6557.8|6578.4|6552.2|0
1653366900000|2022-05-24 04:35:00|6578.3|6552.1|6577.2|6551|6579.3|6553.1|6577.2|6551|0
1653367200000|2022-05-24 04:40:00|6577.7|6551.5|6579.3|6553.1|6580.5|6554.3|6577.7|6551.5|0
1653367500000|2022-05-24 04:45:00|6580|6553.8|6582.2|6556|6583.4|6557.2|6580|6553.8|0
1653367800000|2022-05-24 04:50:00|6580.7|6554.5|6577.1|6550.9|6580.7|6554.5|6577.1|6550.9|0
1653368100000|2022-05-24 04:55:00|6577.6|6551.4|6580.5|6554.3|6581.1|6554.9|6577.1|6550.9|0
1653368400000|2022-05-24 05:00:00|6580|6553.8|6578.6|6552.4|6580|6553.8|6576.9|6550.7|0
1653368700000|2022-05-24 05:05:00|6578|6551.8|6576|6549.8|6578.4|6552.2|6575.6|6549.4|0
1653369000000|2022-05-24 05:10:00|6577.5|6551.3|6572.1|6545.9|6577.8|6551.6|6572.1|6545.9|0
1653369300000|2022-05-24 05:15:00|6569.6|6543.4|6570.1|6543.9|6571.2|6545|6567.2|6541|0
1653369600000|2022-05-24 05:20:00|6569.7|6543.5|6565.5|6539.3|6570|6543.8|6565.5|6539.3|0
1653369900000|2022-05-24 05:25:00|6566.5|6540.3|6564.2|6538|6566.6|6540.4|6563.6|6537.4|0
1653370200000|2022-05-24 05:30:00|6563.7|6537.5|6560.9|6534.7|6563.7|6537.5|6559.5|6533.3|0
1653370500000|2022-05-24 05:35:00|6559.7|6533.5|6556.9|6530.7|6559.7|6533.5|6555.7|6529.5|0
1653370800000|2022-05-24 05:40:00|6556|6529.8|6555|6528.8|6556.4|6530.2|6554|6527.8|0
1653371100000|2022-05-24 05:45:00|6553.6|6527.4|6559.5|6533.3|6561.5|6535.3|6551.7|6525.5|0
1653371400000|2022-05-24 05:50:00|6561.4|6535.2|6562.8|6536.6|6562.8|6536.6|6558|6531.8|0
1653371700000|2022-05-24 05:55:00|6563|6536.8|6560.8|6534.6|6565.6|6539.4|6560.8|6534.6|0
1653437400000|2022-05-25 00:10:00|6590|6563.6|6592.2|6565.8|6592.2|6565.8|6580.5|6554.3|0
1653437700000|2022-05-25 00:15:00|6594.3|6567.9|6587.4|6561.2|6594.7|6568.3|6587|6560.8|0
1653438000000|2022-05-25 00:20:00|6588.2|6561.9|6590.1|6563.7|6593.2|6566.8|6584.4|6558.2|0
1653438300000|2022-05-25 00:25:00|6589|6562.6|6592.6|6566.2|6592.6|6566.2|6588.4|6562|0
1653438600000|2022-05-25 00:30:00|6595|6568.6|6602.7|6576.3|6602.9|6576.5|6595|6568.6|0
1653438900000|2022-05-25 00:35:00|6600.9|6574.5|6620.5|6594.1|6620.5|6594.1|6599.9|6573.5|0
1653439200000|2022-05-25 00:40:00|6624.9|6598.5|6620|6593.6|6624.9|6598.5|6616.9|6590.5|0
1653439500000|2022-05-25 00:45:00|6621.5|6595.1|6624.9|6598.5|6624.9|6598.5|6616.8|6590.4|0
1653439800000|2022-05-25 00:50:00|6624.2|6597.8|6625|6598.6|6625.5|6599.1|6619.8|6593.4|0
1653440100000|2022-05-25 00:55:00|6624.3|6597.9|6627.6|6601.2|6631.6|6605.2|6624.3|6597.9|0
1653440400000|2022-05-25 01:00:00|6626.9|6600.5|6635.9|6609.5|6635.9|6609.5|6626.9|6600.5|0
1653440700000|2022-05-25 01:05:00|6636.4|6610|6639.9|6613.3|6639.9|6613.3|6635.8|6609.4|0
1653441000000|2022-05-25 01:10:00|6641.6|6615|6637.8|6611.4|6642.3|6615.7|6636.2|6609.8|0
1653441300000|2022-05-25 01:15:00|6638.3|6611.8|6637.4|6611|6638.3|6611.8|6632.8|6606.4|0
1653441600000|2022-05-25 01:20:00|6637.7|6611.3|6635.8|6609.4|6638.7|6612.1|6631.4|6605|0
1653441900000|2022-05-25 01:25:00|6636.1|6609.7|6634.8|6608.4|6637.4|6611|6634.8|6608.4|0
1653442200000|2022-05-25 01:30:00|6635.2|6608.8|6639.1|6612.5|6640|6613.4|6635.2|6608.8|0
1653442500000|2022-05-25 01:35:00|6638.4|6611.8|6628.7|6602.3|6638.4|6611.8|6627.8|6601.4|0
1653442800000|2022-05-25 01:40:00|6629|6602.6|6638.1|6611.7|6638.1|6611.7|6628.5|6602.1|0
1653443100000|2022-05-25 01:45:00|6637.3|6610.9|6637.7|6611.3|6640.1|6613.5|6635.9|6609.5|0
1653443400000|2022-05-25 01:50:00|6636.4|6610|6637.9|6611.5|6638.7|6612.1|6636.1|6609.7|0
1653443700000|2022-05-25 01:55:00|6636.9|6610.5|6636.5|6610.1|6636.9|6610.5|6634.2|6607.8|0
1653444000000|2022-05-25 02:00:00|6636.2|6609.8|6634.5|6608.1|6636.8|6610.4|6630.4|6604|0
1653444300000|2022-05-25 02:05:00|6634.8|6608.4|6633.2|6606.8|6637.3|6610.9|6632.8|6606.4|0
1653444600000|2022-05-25 02:10:00|6634.4|6608|6633.1|6606.7|6635.1|6608.7|6631.3|6604.9|0
1653444900000|2022-05-25 02:15:00|6632.7|6606.3|6631|6604.6|6632.7|6606.3|6631|6604.6|0
1653445200000|2022-05-25 02:20:00|6629.2|6602.8|6635.6|6609.2|6635.6|6609.2|6629.2|6602.8|0
1653445500000|2022-05-25 02:25:00|6634.6|6608.2|6627.9|6601.5|6634.6|6608.2|6627.3|6600.9|0
1653445800000|2022-05-25 02:30:00|6628.4|6602|6627.6|6601.2|6630.5|6604.1|6627.6|6601.2|0
1653446100000|2022-05-25 02:35:00|6630.1|6603.7|6630.3|6603.9|6631.4|6605|6629.9|6603.5|0
1653446400000|2022-05-25 02:40:00|6630.7|6604.3|6627.1|6600.7|6631.5|6605.1|6626.5|6600.1|0
1653446700000|2022-05-25 02:45:00|6626.4|6600|6628.9|6602.5|6629.5|6603.1|6626.1|6599.7|0
1653447000000|2022-05-25 02:50:00|6629.5|6603.1|6633|6606.6|6633.4|6607|6629.5|6603.1|0
1653447300000|2022-05-25 02:55:00|6632.2|6605.8|6633.3|6606.9|6633.3|6606.9|6631.8|6605.4|0
1653447600000|2022-05-25 03:00:00|6632.9|6606.5|6631.5|6605.1|6633.7|6607.3|6630.1|6603.7|0
1653447900000|2022-05-25 03:05:00|6629.7|6603.3|6629.1|6602.7|6630.5|6604.1|6629.1|6602.7|0
1653448200000|2022-05-25 03:10:00|6629.7|6603.3|6634.1|6607.7|6635|6608.6|6629.7|6603.3|0
1653448500000|2022-05-25 03:15:00|6632.6|6606.2|6632.1|6605.7|6633.7|6607.3|6632.1|6605.7|0
1653448800000|2022-05-25 03:20:00|6632.7|6606.3|6633.8|6607.4|6633.8|6607.4|6632.2|6605.8|0
1653449100000|2022-05-25 03:25:00|6633.5|6607.1|6632.4|6606|6636|6609.6|6632.4|6606|0
1653449400000|2022-05-25 03:30:00|6633.2|6606.8|6631.7|6605.3|6633.4|6607|6630.3|6603.9|0
1653449700000|2022-05-25 03:35:00|6631.8|6605.4|6636.4|6610|6636.4|6610|6629.7|6603.3|0
1653450000000|2022-05-25 03:40:00|6636.2|6609.8|6638.5|6611.9|6639.2|6612.6|6635.1|6608.7|0
1653450300000|2022-05-25 03:45:00|6638.4|6611.8|6640.8|6614.2|6641.1|6614.5|6638.1|6611.7|0
1653450600000|2022-05-25 03:50:00|6641.4|6614.8|6643.9|6617.3|6645|6618.4|6641.4|6614.8|0
1653450900000|2022-05-25 03:55:00|6643.8|6617.2|6640.8|6614.2|6644.8|6618.2|6640.8|6614.2|0
1653451200000|2022-05-25 04:00:00|6640.9|6614.3|6641.8|6615.2|6642.7|6616.1|6640.9|6614.3|0
1653451500000|2022-05-25 04:05:00|6643.7|6617.1|6642.6|6616|6645|6618.4|6641.9|6615.3|0
1653451800000|2022-05-25 04:10:00|6641.5|6614.9|6640.8|6614.2|6641.5|6614.9|6639.3|6612.7|0
1653452100000|2022-05-25 04:15:00|6640.5|6613.9|6634.4|6608|6640.5|6613.9|6634.4|6608|0
1653452400000|2022-05-25 04:20:00|6634.9|6608.5|6635.9|6609.5|6635.9|6609.5|6634.2|6607.8|0
1653452700000|2022-05-25 04:25:00|6636.2|6609.8|6633|6606.6|6636.8|6610.4|6633|6606.6|0
1653453000000|2022-05-25 04:30:00|6633.8|6607.4|6635|6608.6|6635.6|6609.2|6633.4|6607|0
1653453300000|2022-05-25 04:35:00|6633.5|6607.1|6635.2|6608.8|6635.5|6609.1|6633.4|6607|0
1653453600000|2022-05-25 04:40:00|6634.3|6607.9|6634.1|6607.7|6635.1|6608.7|6632.9|6606.5|0
1653453900000|2022-05-25 04:45:00|6633.1|6606.7|6630|6603.6|6635|6608.6|6630|6603.6|0
1653454200000|2022-05-25 04:50:00|6630.7|6604.3|6631.8|6605.4|6631.8|6605.4|6629.4|6603|0
1653454500000|2022-05-25 04:55:00|6630.5|6604.1|6630.1|6603.7|6632.9|6606.5|6630.1|6603.7|0
1653454800000|2022-05-25 05:00:00|6629.5|6603.1|6631.5|6605.1|6632.7|6606.3|6629.5|6603.1|0
1653455100000|2022-05-25 05:05:00|6631.7|6605.3|6632.5|6606.1|6632.5|6606.1|6630.9|6604.5|0
1653455400000|2022-05-25 05:10:00|6633.6|6607.2|6636.3|6609.9|6637.1|6610.7|6633.6|6607.2|0
1653455700000|2022-05-25 05:15:00|6636.1|6609.7|6633.5|6607.1|6637.4|6611|6633.5|6607.1|0
1653456000000|2022-05-25 05:20:00|6632.7|6606.3|6633.3|6606.9|6633.5|6607.1|6632.1|6605.7|0
1653456300000|2022-05-25 05:25:00|6632.9|6606.5|6634.1|6607.7|6634.6|6608.2|6631.9|6605.5|0
1653456600000|2022-05-25 05:30:00|6635|6608.6|6634.8|6608.4|6635.6|6609.2|6633.8|6607.4|0
1653456900000|2022-05-25 05:35:00|6635.2|6608.8|6633.7|6607.3|6636.4|6610|6633.7|6607.3|0
1653457200000|2022-05-25 05:40:00|6633.5|6607.1|6629.6|6603.2|6634.8|6608.4|6629.1|6602.7|0
1653457500000|2022-05-25 05:45:00|6630|6603.6|6624.9|6598.5|6630.2|6603.8|6624.8|6598.4|0
1653457800000|2022-05-25 05:50:00|6625|6598.6|6621.6|6595.2|6625|6598.6|6621.6|6595.2|0
1653458100000|2022-05-25 05:55:00|6621.9|6595.5|6620.2|6593.8|6621.9|6595.5|6617.9|6591.5|0
1653523800000|2022-05-26 00:10:00|6649.8|6623.2|6661.6|6635|6661.6|6635|6644.9|6618.3|0
1653524100000|2022-05-26 00:15:00|6659|6632.4|6656|6629.4|6662.2|6635.6|6651.4|6624.8|0
1653524400000|2022-05-26 00:20:00|6654.9|6628.3|6654.6|6628|6660.2|6633.6|6653.5|6626.9|0
1653524700000|2022-05-26 00:25:00|6655.1|6628.5|6652.8|6626.2|6658.3|6631.7|6652.8|6626.2|0
1653525000000|2022-05-26 00:30:00|6654.1|6627.5|6647.4|6620.8|6654.6|6628|6646.4|6619.8|0
1653525300000|2022-05-26 00:35:00|6653.5|6626.9|6651.7|6625.1|6655.6|6629|6649.5|6622.9|0
1653525600000|2022-05-26 00:40:00|6650.1|6623.5|6644.1|6617.5|6650.1|6623.5|6643.4|6616.8|0
1653525900000|2022-05-26 00:45:00|6643.1|6616.5|6647.3|6620.7|6648.1|6621.5|6642.3|6615.7|0
1653526200000|2022-05-26 00:50:00|6645.3|6618.7|6648|6621.4|6648|6621.4|6640.8|6614.2|0
1653526500000|2022-05-26 00:55:00|6648.3|6621.7|6648.1|6621.5|6648.6|6622|6644.1|6617.5|0
1653526800000|2022-05-26 01:00:00|6650|6623.4|6646.2|6619.6|6650|6623.4|6644.1|6617.5|0
1653527100000|2022-05-26 01:05:00|6647.5|6620.9|6648.8|6622.2|6651.5|6624.9|6647.5|6620.9|0
1653527400000|2022-05-26 01:10:00|6648.7|6622.1|6651.4|6624.8|6651.6|6625|6648.7|6622.1|0
1653527700000|2022-05-26 01:15:00|6652|6625.4|6648.9|6622.3|6652.7|6626.1|6648.2|6621.6|0
1653528000000|2022-05-26 01:20:00|6648.1|6621.5|6643.1|6616.5|6648.1|6621.5|6643.1|6616.5|0
1653528300000|2022-05-26 01:25:00|6641.8|6615.2|6639.1|6612.5|6641.9|6615.3|6639.1|6612.5|0
1653528600000|2022-05-26 01:30:00|6637|6610.6|6632.2|6605.8|6637|6610.6|6628.9|6602.5|0
1653528900000|2022-05-26 01:35:00|6632.3|6605.9|6623.2|6596.8|6632.3|6605.9|6621.7|6595.3|0
1653529200000|2022-05-26 01:40:00|6625|6598.6|6629.4|6603|6629.4|6603|6625|6598.6|0
1653529500000|2022-05-26 01:45:00|6629|6602.6|6622.8|6596.4|6632.5|6606.1|6622.8|6596.4|0
1653529800000|2022-05-26 01:50:00|6624.6|6598.2|6630.4|6604|6630.4|6604|6624.6|6598.2|0
1653530100000|2022-05-26 01:55:00|6631.8|6605.4|6630.4|6604|6631.8|6605.4|6628.5|6602.1|0
1653530400000|2022-05-26 02:00:00|6629.2|6602.8|6631.6|6605.2|6631.8|6605.4|6629.2|6602.8|0
1653530700000|2022-05-26 02:05:00|6632.6|6606.2|6631.7|6605.3|6632.6|6606.2|6630.3|6603.9|0
1653531000000|2022-05-26 02:10:00|6633.6|6607.2|6623.7|6597.3|6633.6|6607.2|6623.7|6597.3|0
1653531300000|2022-05-26 02:15:00|6624.9|6598.5|6624.3|6597.9|6625|6598.6|6623.7|6597.3|0
1653531600000|2022-05-26 02:20:00|6624.5|6598.1|6625.3|6598.9|6626.1|6599.7|6624.1|6597.7|0
1653531900000|2022-05-26 02:25:00|6625.4|6599|6625|6598.6|6625.9|6599.5|6624.5|6598.1|0
1653532200000|2022-05-26 02:30:00|6626|6599.6|6626.9|6600.5|6627.4|6601|6625.8|6599.4|0
1653532500000|2022-05-26 02:35:00|6627.3|6600.9|6624.6|6598.2|6627.3|6600.9|6624.5|6598.1|0
1653532800000|2022-05-26 02:40:00|6624.5|6598.1|6629|6602.6|6629.3|6602.9|6624.5|6598.1|0
1653533100000|2022-05-26 02:45:00|6627.2|6600.8|6621.6|6595.2|6628.2|6601.8|6621.6|6595.2|0
1653533400000|2022-05-26 02:50:00|6621.4|6595|6621.1|6594.7|6622.3|6595.9|6618.9|6592.5|0
1653533700000|2022-05-26 02:55:00|6620.7|6594.3|6618.5|6592.1|6620.7|6594.3|6616.8|6590.4|0
1653534000000|2022-05-26 03:00:00|6618|6591.6|6618.6|6592.2|6620.7|6594.3|6617.3|6590.9|0
1653534300000|2022-05-26 03:05:00|6618.9|6592.5|6613.6|6587.2|6620.1|6593.7|6613.6|6587.2|0
1653534600000|2022-05-26 03:10:00|6614.2|6587.8|6614.7|6588.3|6615.8|6589.4|6613.5|6587.1|0
1653534900000|2022-05-26 03:15:00|6614.8|6588.4|6612.6|6586.2|6616.7|6590.3|6612.6|6586.2|0
1653535200000|2022-05-26 03:20:00|6612.3|6585.9|6613|6586.6|6613|6586.6|6611.9|6585.5|0
1653535500000|2022-05-26 03:25:00|6612.6|6586.2|6617.4|6591|6617.4|6591|6612.6|6586.2|0
1653535800000|2022-05-26 03:30:00|6616.8|6590.4|6617.7|6591.3|6617.7|6591.3|6615.4|6589|0
1653536100000|2022-05-26 03:35:00|6616.7|6590.3|6612.6|6586.2|6616.8|6590.4|6612.6|6586.2|0
1653536400000|2022-05-26 03:40:00|6611.5|6585.1|6614.5|6588.1|6614.7|6588.3|6611.5|6585.1|0
1653536700000|2022-05-26 03:45:00|6614.1|6587.7|6611.9|6585.5|6614.2|6587.8|6610.5|6584.1|0
1653537000000|2022-05-26 03:50:00|6612.4|6586|6610.2|6583.8|6612.5|6586.1|6609.7|6583.3|0
1653537300000|2022-05-26 03:55:00|6610.6|6584.2|6614.5|6588.1|6614.5|6588.1|6609.6|6583.2|0
1653537600000|2022-05-26 04:00:00|6615.2|6588.8|6613.6|6587.2|6615.4|6589|6612.9|6586.5|0
1653537900000|2022-05-26 04:05:00|6613.8|6587.4|6612.7|6586.3|6615.6|6589.2|6612.7|6586.3|0
1653538200000|2022-05-26 04:10:00|6612.4|6586|6606.7|6580.3|6612.8|6586.4|6606.2|6579.8|0
1653538500000|2022-05-26 04:15:00|6607.1|6580.7|6604.8|6578.4|6608.1|6581.7|6604.8|6578.4|0
1653538800000|2022-05-26 04:20:00|6603.9|6577.5|6598.1|6571.7|6603.9|6577.5|6598.1|6571.7|0
1653539100000|2022-05-26 04:25:00|6597.6|6571.2|6597.8|6571.4|6598.7|6572.3|6597.3|6570.9|0
1653539400000|2022-05-26 04:30:00|6599|6572.6|6596.9|6570.5|6600.9|6574.5|6596.5|6570.1|0
1653539700000|2022-05-26 04:35:00|6597.8|6571.4|6595.5|6569.1|6597.8|6571.4|6595|6568.6|0
1653540000000|2022-05-26 04:40:00|6594.4|6568|6595|6568.6|6596.3|6569.9|6594.4|6568|0
1653540300000|2022-05-26 04:45:00|6595.8|6569.4|6595.8|6569.4|6598|6571.6|6595.8|6569.4|0
1653540600000|2022-05-26 04:50:00|6595.5|6569.1|6593.5|6567.1|6596|6569.6|6593.5|6567.1|0
1653540900000|2022-05-26 04:55:00|6593.9|6567.5|6590.9|6564.5|6594.2|6567.8|6590.9|6564.5|0
1653541200000|2022-05-26 05:00:00|6591|6564.6|6590.4|6564|6592.4|6566|6590.2|6563.8|0
1653541500000|2022-05-26 05:05:00|6592.6|6566.2|6590.3|6563.9|6592.9|6566.5|6590.3|6563.9|0
1653541800000|2022-05-26 05:10:00|6589.4|6563|6590.7|6564.3|6592.2|6565.8|6589.3|6562.9|0
1653542100000|2022-05-26 05:15:00|6588.8|6562.4|6587.4|6561.2|6588.8|6562.4|6586.1|6559.9|0
1653542400000|2022-05-26 05:20:00|6586.9|6560.7|6585.7|6559.5|6587|6560.8|6584.5|6558.3|0
1653542700000|2022-05-26 05:25:00|6583.9|6557.7|6585.2|6559|6586|6559.8|6583.8|6557.6|0
1653543000000|2022-05-26 05:30:00|6585.9|6559.7|6585.7|6559.5|6586|6559.8|6584.7|6558.5|0
1653543300000|2022-05-26 05:35:00|6586.8|6560.6|6585.3|6559.1|6587.9|6561.7|6584.3|6558.1|0
1653543600000|2022-05-26 05:40:00|6584.6|6558.4|6584.1|6557.9|6585.1|6558.9|6583.7|6557.5|0
1653543900000|2022-05-26 05:45:00|6584.8|6558.6|6586.5|6560.3|6586.7|6560.5|6584.2|6558|0
1653544200000|2022-05-26 05:50:00|6586.3|6560.1|6585.2|6559|6586.5|6560.3|6584.9|6558.7|0
1653544500000|2022-05-26 05:55:00|6585.3|6559.1|6589.3|6562.9|6589.3|6562.9|6583.2|6557|0
1653610200000|2022-05-27 00:10:00|6667.7|6641.1|6654.8|6628.2|6669.5|6642.9|6654.2|6627.6|0
1653610500000|2022-05-27 00:15:00|6654.1|6627.5|6659|6632.4|6664.9|6638.3|6654.1|6627.5|0
1653610800000|2022-05-27 00:20:00|6660.2|6633.6|6661|6634.4|6661|6634.4|6656.3|6629.7|0
1653611100000|2022-05-27 00:25:00|6658.5|6631.9|6663.5|6636.9|6663.8|6637.2|6657.9|6631.3|0
1653611400000|2022-05-27 00:30:00|6664.4|6637.8|6664.4|6637.8|6669.6|6643|6664.2|6637.6|0
1653611700000|2022-05-27 00:35:00|6663.6|6637|6652.4|6625.8|6665.3|6638.7|6652.4|6625.8|0
1653612000000|2022-05-27 00:40:00|6653.3|6626.7|6640.3|6613.7|6653.3|6626.7|6640.3|6613.7|0
1653612300000|2022-05-27 00:45:00|6640.9|6614.3|6646.2|6619.6|6649.6|6623|6640.9|6614.3|0
1653612600000|2022-05-27 00:50:00|6648.4|6621.8|6647.1|6620.5|6650.9|6624.3|6647.1|6620.5|0
1653612900000|2022-05-27 00:55:00|6640.8|6614.2|6635.8|6609.4|6642.6|6616|6635.8|6609.4|0
1653613200000|2022-05-27 01:00:00|6635.9|6609.5|6639.8|6613.2|6639.8|6613.2|6635.7|6609.3|0
1653613500000|2022-05-27 01:05:00|6641.2|6614.6|6640.7|6614.1|6644.2|6617.6|6640.1|6613.5|0
1653613800000|2022-05-27 01:10:00|6643.7|6617.1|6645.2|6618.6|6645.2|6618.6|6642.3|6615.7|0
1653614100000|2022-05-27 01:15:00|6645.6|6619|6647.7|6621.1|6649|6622.4|6643.8|6617.2|0
1653614400000|2022-05-27 01:20:00|6650.8|6624.2|6657.9|6631.3|6657.9|6631.3|6650.8|6624.2|0
1653614700000|2022-05-27 01:25:00|6658.1|6631.5|6655.3|6628.7|6659.6|6633|6655.3|6628.7|0
1653615000000|2022-05-27 01:30:00|6655.2|6628.6|6640.5|6613.9|6655.2|6628.6|6640.5|6613.9|0
1653615300000|2022-05-27 01:35:00|6640.8|6614.2|6632.3|6605.9|6640.8|6614.2|6632.3|6605.9|0
1653615600000|2022-05-27 01:40:00|6631.2|6604.8|6632.7|6606.3|6632.9|6606.5|6629.6|6603.2|0
1653615900000|2022-05-27 01:45:00|6632.9|6606.5|6637.3|6610.9|6638.3|6611.8|6632.8|6606.4|0
1653616200000|2022-05-27 01:50:00|6638.6|6612|6634.4|6608|6642.8|6616.2|6634.4|6608|0
1653616500000|2022-05-27 01:55:00|6634.6|6608.2|6624.8|6598.4|6634.6|6608.2|6624.8|6598.4|0
1653616800000|2022-05-27 02:00:00|6625.4|6599|6628.3|6601.9|6630|6603.6|6625.4|6599|0
1653617100000|2022-05-27 02:05:00|6628.6|6602.2|6626|6599.6|6628.6|6602.2|6624.5|6598.1|0
1653617400000|2022-05-27 02:10:00|6629.2|6602.8|6626.8|6600.4|6631.2|6604.8|6626.8|6600.4|0
1653617700000|2022-05-27 02:15:00|6627|6600.6|6627.8|6601.4|6628.7|6602.3|6626|6599.6|0
1653618000000|2022-05-27 02:20:00|6627.4|6601|6626.3|6599.9|6627.4|6601|6624.5|6598.1|0
1653618300000|2022-05-27 02:25:00|6625.6|6599.2|6624.9|6598.5|6626.4|6600|6624|6597.6|0
1653618600000|2022-05-27 02:30:00|6625.2|6598.8|6623.2|6596.8|6625.2|6598.8|6622.2|6595.8|0
1653618900000|2022-05-27 02:35:00|6623.5|6597.1|6627.7|6601.3|6627.7|6601.3|6622|6595.6|0
1653619200000|2022-05-27 02:40:00|6629.2|6602.8|6627.7|6601.3|6629.9|6603.5|6626.3|6599.9|0
1653619500000|2022-05-27 02:45:00|6627.5|6601.1|6627.7|6601.3|6627.7|6601.3|6626.2|6599.8|0
1653619800000|2022-05-27 02:50:00|6627.3|6600.9|6627|6600.6|6628.4|6602|6627|6600.6|0
1653620100000|2022-05-27 02:55:00|6626.5|6600.1|6630.7|6604.3|6630.7|6604.3|6626.5|6600.1|0
1653620400000|2022-05-27 03:00:00|6630.4|6604|6633.3|6606.9|6633.3|6606.9|6630.3|6603.9|0
1653620700000|2022-05-27 03:05:00|6635|6608.6|6640.1|6613.5|6640.6|6614|6635|6608.6|0
1653621000000|2022-05-27 03:10:00|6640.5|6613.9|6645.5|6618.9|6645.5|6618.9|6640.5|6613.9|0
1653621300000|2022-05-27 03:15:00|6646|6619.4|6641.1|6614.5|6646.4|6619.8|6641.1|6614.5|0
1653621600000|2022-05-27 03:20:00|6640|6613.4|6636.9|6610.5|6640|6613.4|6636.9|6610.5|0
1653621900000|2022-05-27 03:25:00|6636.5|6610.1|6638.5|6611.9|6638.5|6611.9|6636.5|6610.1|0
1653622200000|2022-05-27 03:30:00|6639.6|6613|6640.7|6614.1|6643|6616.4|6637.4|6611|0
1653622500000|2022-05-27 03:35:00|6641.1|6614.5|6637.1|6610.7|6641.2|6614.6|6637.1|6610.7|0
1653622800000|2022-05-27 03:40:00|6636.7|6610.3|6641.5|6614.9|6641.8|6615.2|6636.7|6610.3|0
1653623100000|2022-05-27 03:45:00|6642.7|6616.1|6645|6618.4|6645.9|6619.3|6642.7|6616.1|0
1653623400000|2022-05-27 03:50:00|6644.4|6617.8|6644.1|6617.5|6645.6|6619|6644|6617.4|0
1653623700000|2022-05-27 03:55:00|6644.5|6617.9|6644.8|6618.2|6644.8|6618.2|6643.7|6617.1|0
1653624000000|2022-05-27 04:00:00|6644.6|6618|6644.8|6618.2|6644.9|6618.3|6643.6|6617|0
1653624300000|2022-05-27 04:05:00|6645.1|6618.5|6648.4|6621.8|6648.4|6621.8|6645.1|6618.5|0
1653624600000|2022-05-27 04:10:00|6649.4|6622.8|6650.2|6623.6|6650.9|6624.3|6649|6622.4|0
1653624900000|2022-05-27 04:15:00|6649.8|6623.2|6652.5|6625.9|6653.2|6626.6|6649.8|6623.2|0
1653625200000|2022-05-27 04:20:00|6653.4|6626.8|6651.2|6624.6|6653.4|6626.8|6650.7|6624.1|0
1653625500000|2022-05-27 04:25:00|6651.1|6624.5|6651|6624.4|6651.7|6625.1|6650.8|6624.2|0
1653625800000|2022-05-27 04:30:00|6651.2|6624.6|6652.2|6625.6|6652.2|6625.6|6649.8|6623.2|0
1653626100000|2022-05-27 04:35:00|6652|6625.4|6651.6|6625|6653.1|6626.5|6651.6|6625|0
1653626400000|2022-05-27 04:40:00|6650.4|6623.8|6653.5|6626.9|6654.3|6627.7|6650|6623.4|0
1653626700000|2022-05-27 04:45:00|6653.2|6626.6|6653.8|6627.2|6653.8|6627.2|6652.9|6626.3|0
1653627000000|2022-05-27 04:50:00|6653.5|6626.9|6654.7|6628.1|6654.8|6628.2|6652.7|6626.1|0
1653627300000|2022-05-27 04:55:00|6654.8|6628.2|6653|6626.4|6655.2|6628.6|6653|6626.4|0
1653627600000|2022-05-27 05:00:00|6651.3|6624.7|6650.2|6623.6|6651.3|6624.7|6650.2|6623.6|0
1653627900000|2022-05-27 05:05:00|6650.8|6624.2|6652.8|6626.2|6654.1|6627.5|6649.4|6622.8|0
1653628200000|2022-05-27 05:10:00|6652.7|6626.1|6652|6625.4|6653.1|6626.5|6651.9|6625.3|0
1653628500000|2022-05-27 05:15:00|6653.2|6626.6|6652.7|6626.1|6653.2|6626.6|6651.4|6624.8|0
1653628800000|2022-05-27 05:20:00|6652.4|6625.8|6652.8|6626.2|6655.2|6628.6|6652.4|6625.8|0
1653629100000|2022-05-27 05:25:00|6652.7|6626.1|6652.7|6626.1|6652.7|6626.1|6652|6625.4|0
1653629400000|2022-05-27 05:30:00|6651.7|6625.1|6651.9|6625.3|6652.3|6625.7|6651.7|6625.1|0
1653629700000|2022-05-27 05:35:00|6650.9|6624.3|6650.7|6624.1|6652.8|6626.2|6650.5|6623.9|0
1653630000000|2022-05-27 05:40:00|6650.4|6623.8|6651.8|6625.2|6652.4|6625.8|6649.6|6623|0
1653630300000|2022-05-27 05:45:00|6651.7|6625.1|6648.3|6621.7|6651.7|6625.1|6648.2|6621.6|0
1653630600000|2022-05-27 05:50:00|6647.7|6621.1|6648.9|6622.3|6649.3|6622.7|6647.1|6620.5|0
1653630900000|2022-05-27 05:55:00|6649.4|6622.8|6650.3|6623.7|6650.3|6623.7|6646.4|6619.8|0
1653869400000|2022-05-30 00:10:00|6695.1|6668.3|6692.9|6666.1|6695.3|6668.5|6689.5|6662.7|0
1653869700000|2022-05-30 00:15:00|6698.2|6671.4|6690.8|6664|6698.2|6671.4|6687.5|6660.9|0
1653870000000|2022-05-30 00:20:00|6691|6664.2|6684.8|6658.2|6691.9|6665.1|6684.8|6658.2|0
1653870300000|2022-05-30 00:25:00|6687.4|6660.8|6685|6658.4|6691.9|6665.1|6682.9|6656.3|0
1653870600000|2022-05-30 00:30:00|6687.2|6660.6|6678.2|6651.6|6687.2|6660.6|6677.2|6650.6|0
1653870900000|2022-05-30 00:35:00|6681.5|6654.9|6680.4|6653.8|6683.9|6657.3|6680.4|6653.8|0
1653871200000|2022-05-30 00:40:00|6680.2|6653.6|6680.5|6653.9|6680.5|6653.9|6677.3|6650.7|0
1653871500000|2022-05-30 00:45:00|6681.2|6654.6|6676.3|6649.7|6683.4|6656.8|6676.3|6649.7|0
1653871800000|2022-05-30 00:50:00|6677.1|6650.5|6677.6|6651|6678.4|6651.8|6674.6|6648|0
1653872100000|2022-05-30 00:55:00|6679.6|6653|6672.4|6645.8|6679.6|6653|6669.5|6642.9|0
1653872400000|2022-05-30 01:00:00|6674|6647.4|6674.6|6648|6675.4|6648.8|6672.4|6645.8|0
1653872700000|2022-05-30 01:05:00|6677.7|6651.1|6671.3|6644.7|6677.7|6651.1|6669.7|6643.1|0
1653873000000|2022-05-30 01:10:00|6673.6|6647|6675.1|6648.5|6678.9|6652.3|6673.6|6647|0
1653873300000|2022-05-30 01:15:00|6675.9|6649.3|6672.8|6646.2|6675.9|6649.3|6672.7|6646.1|0
1653873600000|2022-05-30 01:20:00|6672.1|6645.5|6669.5|6642.9|6672.2|6645.6|6669.5|6642.9|0
1653873900000|2022-05-30 01:25:00|6669.8|6643.2|6665.5|6638.9|6669.8|6643.2|6664.3|6637.7|0
1653874200000|2022-05-30 01:30:00|6663.5|6636.9|6658.2|6631.6|6663.5|6636.9|6657.5|6630.9|0
1653874500000|2022-05-30 01:35:00|6658.9|6632.3|6659.6|6633|6660.4|6633.8|6658.5|6631.9|0
1653874800000|2022-05-30 01:40:00|6659|6632.4|6665.1|6638.5|6667.2|6640.6|6659|6632.4|0
1653875100000|2022-05-30 01:45:00|6664|6637.4|6662.9|6636.3|6664.2|6637.6|6660.8|6634.2|0
1653875400000|2022-05-30 01:50:00|6663.2|6636.6|6663.9|6637.3|6663.9|6637.3|6661.7|6635.1|0
1653875700000|2022-05-30 01:55:00|6664.5|6637.9|6659.5|6632.9|6664.5|6637.9|6658.6|6632|0
1653876000000|2022-05-30 02:00:00|6661.8|6635.2|6660.5|6633.9|6662.9|6636.3|6660.5|6633.9|0
1653876300000|2022-05-30 02:05:00|6661.2|6634.6|6655|6628.4|6661.2|6634.6|6654.7|6628.1|0
1653876600000|2022-05-30 02:10:00|6655.8|6629.2|6652.9|6626.3|6655.8|6629.2|6652.3|6625.7|0
1653876900000|2022-05-30 02:15:00|6654.1|6627.5|6654.3|6627.7|6654.5|6627.9|6651.9|6625.3|0
1653877200000|2022-05-30 02:20:00|6653.1|6626.5|6657.7|6631.1|6657.9|6631.3|6651.6|6625|0
1653877500000|2022-05-30 02:25:00|6659.1|6632.5|6658.8|6632.2|6660.9|6634.3|6657.2|6630.6|0
1653877800000|2022-05-30 02:30:00|6658.3|6631.7|6664.4|6637.8|6665.2|6638.6|6658.3|6631.7|0
1653878100000|2022-05-30 02:35:00|6663.5|6636.9|6666.4|6639.8|6666.4|6639.8|6663.5|6636.9|0
1653878400000|2022-05-30 02:40:00|6665.9|6639.3|6666.8|6640.2|6666.8|6640.2|6663.4|6636.8|0
1653878700000|2022-05-30 02:45:00|6666.5|6639.9|6663.8|6637.2|6666.5|6639.9|6663.2|6636.6|0
1653879000000|2022-05-30 02:50:00|6663.3|6636.7|6665.2|6638.6|6665.4|6638.8|6663.3|6636.7|0
1653879300000|2022-05-30 02:55:00|6664.2|6637.6|6666.4|6639.8|6666.4|6639.8|6662.9|6636.3|0
1653879600000|2022-05-30 03:00:00|6667|6640.4|6666.8|6640.2|6667.3|6640.7|6665.1|6638.5|0
1653879900000|2022-05-30 03:05:00|6666.5|6639.9|6669.7|6643.1|6670.3|6643.7|6666.5|6639.9|0
1653880200000|2022-05-30 03:10:00|6669.9|6643.3|6675.6|6649|6675.6|6649|6669.9|6643.3|0
1653880500000|2022-05-30 03:15:00|6677.5|6650.9|6675.8|6649.2|6677.8|6651.2|6675.4|6648.8|0
1653880800000|2022-05-30 03:20:00|6675.2|6648.6|6676.1|6649.5|6677|6650.4|6673.4|6646.8|0
1653881100000|2022-05-30 03:25:00|6675.6|6649|6676.2|6649.6|6676.6|6650|6675.6|6649|0
1653881400000|2022-05-30 03:30:00|6676.3|6649.7|6674.5|6647.9|6676.7|6650.1|6674.2|6647.6|0
1653881700000|2022-05-30 03:35:00|6673.8|6647.2|6672.7|6646.1|6673.8|6647.2|6672.6|6646|0
1653882000000|2022-05-30 03:40:00|6673.7|6647.1|6674.9|6648.3|6675.3|6648.7|6673.7|6647.1|0
1653882300000|2022-05-30 03:45:00|6674.7|6648.1|6678|6651.4|6678|6651.4|6674.2|6647.6|0
1653882600000|2022-05-30 03:50:00|6677.6|6651|6681.2|6654.6|6681.2|6654.6|6677.6|6651|0
1653882900000|2022-05-30 03:55:00|6681.4|6654.8|6680.1|6653.5|6681.7|6655.1|6679.7|6653.1|0
1653883200000|2022-05-30 04:00:00|6679.4|6652.8|6683.6|6657|6684.3|6657.7|6679.1|6652.5|0
1653883500000|2022-05-30 04:05:00|6684.7|6658.1|6681.4|6654.8|6685.1|6658.5|6681.1|6654.5|0
1653883800000|2022-05-30 04:10:00|6681.3|6654.7|6688.4|6661.7|6688.4|6661.7|6681.3|6654.7|0
1653884100000|2022-05-30 04:15:00|6688.6|6661.8|6689.2|6662.4|6691.5|6664.7|6688.6|6661.8|0
1653884400000|2022-05-30 04:20:00|6690.6|6663.8|6688.1|6661.5|6690.6|6663.8|6688.1|6661.5|0
1653884700000|2022-05-30 04:25:00|6688|6661.4|6684.7|6658.1|6688.5|6661.7|6684.7|6658.1|0
1653885000000|2022-05-30 04:30:00|6683.7|6657.1|6682.6|6656|6685|6658.4|6682.5|6655.9|0
1653885300000|2022-05-30 04:35:00|6682|6655.4|6680.1|6653.5|6684|6657.4|6680.1|6653.5|0
1653885600000|2022-05-30 04:40:00|6680.4|6653.8|6679.3|6652.7|6680.8|6654.2|6679|6652.4|0
1653885900000|2022-05-30 04:45:00|6678.9|6652.3|6677.6|6651|6679|6652.4|6675.2|6648.6|0
1653886200000|2022-05-30 04:50:00|6677.3|6650.7|6677|6650.4|6677.3|6650.7|6676.1|6649.5|0
1653886500000|2022-05-30 04:55:00|6677.4|6650.8|6682.4|6655.8|6682.4|6655.8|6677.4|6650.8|0
1653886800000|2022-05-30 05:00:00|6683.1|6656.5|6683.2|6656.6|6683.3|6656.7|6681|6654.4|0
1653887100000|2022-05-30 05:05:00|6683|6656.4|6685.3|6658.7|6685.4|6658.8|6683|6656.4|0
1653887400000|2022-05-30 05:10:00|6687.3|6660.7|6689.7|6662.9|6690|6663.2|6687.1|6660.5|0
1653887700000|2022-05-30 05:15:00|6689.8|6663|6688.8|6662|6690|6663.2|6688.5|6661.7|0
1653888000000|2022-05-30 05:20:00|6689|6662.2|6690.4|6663.6|6691.8|6665|6688.7|6661.9|0
1653888300000|2022-05-30 05:25:00|6691.1|6664.3|6687.6|6661|6691.9|6665.1|6687.6|6661|0
1653888600000|2022-05-30 05:30:00|6687.2|6660.6|6686.9|6660.3|6687.6|6661|6685.6|6659|0
1653888900000|2022-05-30 05:35:00|6687|6660.4|6694.3|6667.5|6694.3|6667.5|6687|6660.4|0
1653889200000|2022-05-30 05:40:00|6693.9|6667.1|6693.7|6666.9|6693.9|6667.1|6691.8|6665|0
1653889500000|2022-05-30 05:45:00|6692|6665.2|6689|6662.2|6693.4|6666.6|6688.1|6661.5|0
1653889800000|2022-05-30 05:50:00|6687.5|6660.9|6693.5|6666.7|6693.7|6666.9|6687.5|6660.9|0
1653890100000|2022-05-30 05:55:00|6694.5|6667.7|6690.9|6664.1|6695.1|6668.3|6690.9|6664.1|0
1653955800000|2022-05-31 00:10:00|6673.6|6647|6667.5|6640.9|6673.6|6647|6667.4|6640.8|0
1653956100000|2022-05-31 00:15:00|6665.6|6639|6658.7|6632.1|6666.8|6640.2|6658.7|6632.1|0
1653956400000|2022-05-31 00:20:00|6659.4|6632.8|6652.1|6625.5|6659.4|6632.8|6649.7|6623.1|0
1653956700000|2022-05-31 00:25:00|6651.6|6625|6650|6623.4|6651.6|6625|6648.7|6622.1|0
1653957000000|2022-05-31 00:30:00|6648.6|6622|6653.5|6626.9|6656.1|6629.5|6648.6|6622|0
1653957300000|2022-05-31 00:35:00|6651.9|6625.3|6654|6627.4|6655.7|6629.1|6651.9|6625.3|0
1653957600000|2022-05-31 00:40:00|6653.4|6626.8|6658.4|6631.8|6659.7|6633.1|6653.4|6626.8|0
1653957900000|2022-05-31 00:45:00|6657.5|6630.9|6653.8|6627.2|6657.5|6630.9|6649.3|6622.7|0
1653958200000|2022-05-31 00:50:00|6654.4|6627.8|6656.4|6629.8|6657.6|6631|6654.4|6627.8|0
1653958500000|2022-05-31 00:55:00|6657.1|6630.5|6658.2|6631.6|6660.4|6633.8|6655|6628.4|0
1653958800000|2022-05-31 01:00:00|6659|6632.4|6673|6646.4|6673|6646.4|6658.9|6632.3|0
1653959100000|2022-05-31 01:05:00|6672.7|6646.1|6659.8|6633.2|6672.7|6646.1|6657|6630.4|0
1653959400000|2022-05-31 01:10:00|6660.2|6633.6|6661.4|6634.8|6661.6|6635|6660.2|6633.6|0
1653959700000|2022-05-31 01:15:00|6662.9|6636.3|6664.5|6637.9|6664.6|6638|6662.1|6635.5|0
1653960000000|2022-05-31 01:20:00|6664|6637.4|6665.6|6639|6665.6|6639|6661.8|6635.2|0
1653960300000|2022-05-31 01:25:00|6666.4|6639.8|6665.8|6639.2|6666.6|6640|6662.6|6636|0
1653960600000|2022-05-31 01:30:00|6667|6640.4|6656.1|6629.5|6667|6640.4|6653.9|6627.3|0
1653960900000|2022-05-31 01:35:00|6654.8|6628.2|6656.4|6629.8|6659.6|6633|6654.7|6628.1|0
1653961200000|2022-05-31 01:40:00|6657.6|6631|6655|6628.4|6657.6|6631|6654|6627.4|0
1653961500000|2022-05-31 01:45:00|6655.5|6628.9|6661.8|6635.2|6662.7|6636.1|6655.3|6628.7|0
1653961800000|2022-05-31 01:50:00|6661.9|6635.3|6663.8|6637.2|6664.3|6637.7|6661|6634.4|0
1653962100000|2022-05-31 01:55:00|6662.8|6636.2|6660.4|6633.8|6665.6|6639|6660.4|6633.8|0
1653962400000|2022-05-31 02:00:00|6660.9|6634.3|6662|6635.4|6662.8|6636.2|6659.1|6632.5|0
1653962700000|2022-05-31 02:05:00|6660.5|6633.9|6657.7|6631.1|6660.5|6633.9|6656.3|6629.7|0
1653963000000|2022-05-31 02:10:00|6659.6|6633|6655.3|6628.7|6659.6|6633|6653.2|6626.6|0
1653963300000|2022-05-31 02:15:00|6654.9|6628.3|6656.1|6629.5|6656.6|6630|6653.5|6626.9|0
1653963600000|2022-05-31 02:20:00|6655.5|6628.9|6648.4|6621.8|6655.5|6628.9|6648.4|6621.8|0
1653963900000|2022-05-31 02:25:00|6645.5|6618.9|6644.8|6618.2|6648|6621.4|6644.8|6618.2|0
1653964200000|2022-05-31 02:30:00|6643.5|6616.9|6643.8|6617.2|6646.3|6619.7|6643.5|6616.9|0
1653964500000|2022-05-31 02:35:00|6641.9|6615.3|6640.3|6613.7|6643.9|6617.3|6640.3|6613.7|0
1653964800000|2022-05-31 02:40:00|6641.1|6614.5|6633.8|6607.4|6641.1|6614.5|6633.8|6607.4|0
1653965100000|2022-05-31 02:45:00|6635.6|6609.2|6630|6603.6|6635.6|6609.2|6628.6|6602.2|0
1653965400000|2022-05-31 02:50:00|6630.2|6603.8|6629.1|6602.7|6631.5|6605.1|6627.7|6601.3|0
1653965700000|2022-05-31 02:55:00|6628.9|6602.5|6632.5|6606.1|6632.5|6606.1|6627.1|6600.7|0
1653966000000|2022-05-31 03:00:00|6631.7|6605.3|6620.8|6594.4|6631.7|6605.3|6617.5|6591.1|0
1653966300000|2022-05-31 03:05:00|6621.8|6595.4|6618.2|6591.8|6623.4|6597|6617.1|6590.7|0
1653966600000|2022-05-31 03:10:00|6617.5|6591.1|6619.7|6593.3|6619.7|6593.3|6615.7|6589.3|0
1653966900000|2022-05-31 03:15:00|6618.9|6592.5|6613.2|6586.8|6619|6592.6|6613.2|6586.8|0
1653967200000|2022-05-31 03:20:00|6612|6585.6|6608.4|6582|6612.3|6585.9|6608.4|6582|0
1653967500000|2022-05-31 03:25:00|6601.9|6575.5|6601.2|6574.8|6602.9|6576.5|6598.2|6571.8|0
1653967800000|2022-05-31 03:30:00|6600.6|6574.2|6600|6573.6|6602.6|6576.2|6599.4|6573|0
1653968100000|2022-05-31 03:35:00|6601.1|6574.7|6598.7|6572.3|6602.3|6575.9|6598.7|6572.3|0
1653968400000|2022-05-31 03:40:00|6597.7|6571.3|6607.1|6580.7|6607.1|6580.7|6597.7|6571.3|0
1653968700000|2022-05-31 03:45:00|6605.7|6579.3|6606.9|6580.5|6606.9|6580.5|6603|6576.6|0
1653969000000|2022-05-31 03:50:00|6605.5|6579.1|6601.2|6574.8|6606.5|6580.1|6601.2|6574.8|0
1653969300000|2022-05-31 03:55:00|6600.4|6574|6605.6|6579.2|6605.6|6579.2|6600.4|6574|0
1653969600000|2022-05-31 04:00:00|6605.4|6579|6606.4|6580|6608.1|6581.7|6605.4|6579|0
1653969900000|2022-05-31 04:05:00|6605.9|6579.5|6612.4|6586|6614.8|6588.4|6605.9|6579.5|0
1653970200000|2022-05-31 04:10:00|6613.1|6586.7|6611.1|6584.7|6613.1|6586.7|6610.4|6584|0
1653970500000|2022-05-31 04:15:00|6610|6583.6|6608.8|6582.4|6610.6|6584.2|6608.5|6582.1|0
1653970800000|2022-05-31 04:20:00|6610|6583.6|6612.1|6585.7|6612.7|6586.3|6610|6583.6|0
1653971100000|2022-05-31 04:25:00|6612.2|6585.8|6615.1|6588.7|6615.1|6588.7|6610.5|6584.1|0
1653971400000|2022-05-31 04:30:00|6616.2|6589.8|6611.6|6585.2|6616.2|6589.8|6611.6|6585.2|0
1653971700000|2022-05-31 04:35:00|6612.6|6586.2|6609.5|6583.1|6612.6|6586.2|6608|6581.6|0
1653972000000|2022-05-31 04:40:00|6608.8|6582.4|6609.3|6582.9|6610.1|6583.7|6608.3|6581.9|0
1653972300000|2022-05-31 04:45:00|6609.5|6583.1|6608.6|6582.2|6609.5|6583.1|6607.6|6581.2|0
1653972600000|2022-05-31 04:50:00|6608.4|6582|6610|6583.6|6610.2|6583.8|6608.4|6582|0
1653972900000|2022-05-31 04:55:00|6610.7|6584.3|6610.8|6584.4|6613.1|6586.7|6610.7|6584.3|0
1653973200000|2022-05-31 05:00:00|6610.6|6584.2|6601.7|6575.3|6610.7|6584.3|6601.7|6575.3|0
1653973500000|2022-05-31 05:05:00|6597.6|6571.2|6594.9|6568.5|6597.9|6571.5|6591.1|6564.7|0
1653973800000|2022-05-31 05:10:00|6592.9|6566.5|6590.5|6564.1|6594.5|6568.1|6590.5|6564.1|0
1653974100000|2022-05-31 05:15:00|6590.3|6563.9|6597|6570.6|6597|6570.6|6588.8|6562.4|0
1653974400000|2022-05-31 05:20:00|6597.6|6571.2|6597.2|6570.8|6598.3|6571.9|6596.3|6569.9|0
1653974700000|2022-05-31 05:25:00|6596.5|6570.1|6594.7|6568.3|6597.2|6570.8|6593|6566.6|0
1653975000000|2022-05-31 05:30:00|6594.6|6568.2|6591.4|6565|6594.6|6568.2|6590.6|6564.2|0
1653975300000|2022-05-31 05:35:00|6590.8|6564.4|6581.8|6555.6|6590.8|6564.4|6581.8|6555.6|0
1653975600000|2022-05-31 05:40:00|6580.8|6554.6|6575|6548.8|6581.5|6555.3|6574.4|6548.2|0
1653975900000|2022-05-31 05:45:00|6575.1|6548.9|6576.4|6550.2|6576.4|6550.2|6571.5|6545.3|0
1653976200000|2022-05-31 05:50:00|6578.1|6551.9|6583.7|6557.5|6586.7|6560.5|6578.1|6551.9|0
1653976500000|2022-05-31 05:55:00|6581.9|6555.7|6584.6|6558.4|6586.1|6559.9|6581.9|6555.7|0
1654042200000|2022-06-01 00:10:00|6618.7|6592.3|6633.1|6606.7|6633.1|6606.7|6609.3|6582.9|0
1654042500000|2022-06-01 00:15:00|6631.4|6605|6628.7|6602.3|6633.9|6607.5|6628.2|6601.8|0
1654042800000|2022-06-01 00:20:00|6626.1|6599.7|6634.4|6608|6637.1|6610.7|6623.5|6597.1|0
1654043100000|2022-06-01 00:25:00|6635.6|6609.2|6631.5|6605.1|6639.4|6612.8|6631.5|6605.1|0
1654043400000|2022-06-01 00:30:00|6632|6605.6|6625.9|6599.5|6632|6605.6|6623.9|6597.5|0
1654043700000|2022-06-01 00:35:00|6624.6|6598.2|6624.2|6597.8|6626.2|6599.8|6621.5|6595.1|0
1654044000000|2022-06-01 00:40:00|6624|6597.6|6625.8|6599.4|6626.8|6600.4|6623.3|6596.9|0
1654044300000|2022-06-01 00:45:00|6624.8|6598.4|6627.2|6600.8|6627.2|6600.8|6623.5|6597.1|0
1654044600000|2022-06-01 00:50:00|6627|6600.6|6630.4|6604|6630.4|6604|6625.8|6599.4|0
1654044900000|2022-06-01 00:55:00|6628.9|6602.5|6622.6|6596.2|6632|6605.6|6622.6|6596.2|0
1654045200000|2022-06-01 01:00:00|6623|6596.6|6626.1|6599.7|6626.1|6599.7|6623|6596.6|0
1654045500000|2022-06-01 01:05:00|6626.4|6600|6623|6596.6|6626.4|6600|6622.3|6595.9|0
1654045800000|2022-06-01 01:10:00|6623.5|6597.1|6631.3|6604.9|6631.3|6604.9|6623.4|6597|0
1654046100000|2022-06-01 01:15:00|6631.8|6605.4|6630|6603.6|6632.8|6606.4|6630|6603.6|0
1654046400000|2022-06-01 01:20:00|6629.5|6603.1|6622.1|6595.7|6629.5|6603.1|6622.1|6595.7|0
1654046700000|2022-06-01 01:25:00|6619.5|6593.1|6619.8|6593.4|6619.8|6593.4|6617|6590.6|0
1654047000000|2022-06-01 01:30:00|6619.2|6592.8|6618.1|6591.7|6620.9|6594.5|6616.5|6590.1|0
1654047300000|2022-06-01 01:35:00|6618.4|6592|6625.5|6599.1|6625.5|6599.1|6616.3|6589.9|0
1654047600000|2022-06-01 01:40:00|6625.1|6598.7|6623.9|6597.5|6626.2|6599.8|6623.6|6597.2|0
1654047900000|2022-06-01 01:45:00|6624.7|6598.3|6628.8|6602.4|6628.8|6602.4|6623.8|6597.4|0
1654048200000|2022-06-01 01:50:00|6629.7|6603.3|6632.7|6606.3|6632.7|6606.3|6629.4|6603|0
1654048500000|2022-06-01 01:55:00|6633.3|6606.9|6634.4|6608|6635|6608.6|6633.3|6606.9|0
1654048800000|2022-06-01 02:00:00|6634.3|6607.9|6636.4|6610|6637.5|6611.1|6633.6|6607.2|0
1654049100000|2022-06-01 02:05:00|6637.1|6610.7|6631.6|6605.2|6637.1|6610.7|6631.6|6605.2|0
1654049400000|2022-06-01 02:10:00|6629.9|6603.5|6628.6|6602.2|6629.9|6603.5|6627.5|6601.1|0
1654049700000|2022-06-01 02:15:00|6629.5|6603.1|6628.2|6601.8|6629.5|6603.1|6625.2|6598.8|0
1654050000000|2022-06-01 02:20:00|6627.5|6601.1|6628.1|6601.7|6628.8|6602.4|6626.8|6600.4|0
1654050300000|2022-06-01 02:25:00|6628.8|6602.4|6632.9|6606.5|6632.9|6606.5|6628.8|6602.4|0
1654050600000|2022-06-01 02:30:00|6636|6609.6|6636.5|6610.1|6637.6|6611.2|6635.4|6609|0
1654050900000|2022-06-01 02:35:00|6636.9|6610.5|6636|6609.6|6637.6|6611.2|6636|6609.6|0
1654051200000|2022-06-01 02:40:00|6635.3|6608.9|6634|6607.6|6635.3|6608.9|6632.3|6605.9|0
1654051500000|2022-06-01 02:45:00|6632.7|6606.3|6629.9|6603.5|6633.2|6606.8|6629.8|6603.4|0
1654051800000|2022-06-01 02:50:00|6630.1|6603.7|6626|6599.6|6630.1|6603.7|6625.8|6599.4|0
1654052100000|2022-06-01 02:55:00|6623.8|6597.4|6620|6593.6|6623.8|6597.4|6617.6|6591.2|0
1654052400000|2022-06-01 03:00:00|6620.1|6593.7|6615.3|6588.9|6620.2|6593.8|6614.5|6588.1|0
1654052700000|2022-06-01 03:05:00|6615.5|6589.1|6614.4|6588|6616.6|6590.2|6614.4|6588|0
1654053000000|2022-06-01 03:10:00|6613.9|6587.5|6622.7|6596.3|6622.7|6596.3|6613.9|6587.5|0
1654053300000|2022-06-01 03:15:00|6623.9|6597.5|6622.5|6596.1|6624.5|6598.1|6622.5|6596.1|0
1654053600000|2022-06-01 03:20:00|6622.2|6595.8|6625.1|6598.7|6625.1|6598.7|6621.8|6595.4|0
1654053900000|2022-06-01 03:25:00|6625.7|6599.3|6629.5|6603.1|6629.5|6603.1|6625.7|6599.3|0
1654054200000|2022-06-01 03:30:00|6628.6|6602.2|6628.1|6601.7|6630.4|6604|6628.1|6601.7|0
1654054500000|2022-06-01 03:35:00|6628|6601.6|6630.4|6604|6630.4|6604|6627|6600.6|0
1654054800000|2022-06-01 03:40:00|6632.1|6605.7|6631.7|6605.3|6633.7|6607.3|6631.7|6605.3|0
1654055100000|2022-06-01 03:45:00|6631.9|6605.5|6630.8|6604.4|6632.7|6606.3|6630.4|6604|0
1654055400000|2022-06-01 03:50:00|6631.3|6604.9|6630.1|6603.7|6631.5|6605.1|6629.9|6603.5|0
1654055700000|2022-06-01 03:55:00|6629.4|6603|6640.3|6613.7|6640.4|6613.8|6629.4|6603|0
1654056000000|2022-06-01 04:00:00|6639.1|6612.5|6639.5|6612.9|6639.7|6613.1|6638.4|6611.8|0
1654056300000|2022-06-01 04:05:00|6638.1|6611.7|6635.6|6609.2|6638.1|6611.7|6635|6608.6|0
1654056600000|2022-06-01 04:10:00|6636.2|6609.8|6638.8|6612.2|6638.8|6612.2|6635.2|6608.8|0
1654056900000|2022-06-01 04:15:00|6637.9|6611.5|6637.7|6611.3|6637.9|6611.5|6636.5|6610.1|0
1654057200000|2022-06-01 04:20:00|6638|6611.6|6637.6|6611.2|6638.8|6612.2|6637.6|6611.2|0
1654057500000|2022-06-01 04:25:00|6638.7|6612.1|6639.5|6612.9|6642.7|6616.1|6638|6611.6|0
1654057800000|2022-06-01 04:30:00|6638.7|6612.1|6635.4|6609|6638.7|6612.1|6634.7|6608.3|0
1654058100000|2022-06-01 04:35:00|6635.3|6608.9|6635.9|6609.5|6637.7|6611.3|6635.3|6608.9|0
1654058400000|2022-06-01 04:40:00|6636.3|6609.9|6637|6610.6|6637.2|6610.8|6635.3|6608.9|0
1654058700000|2022-06-01 04:45:00|6637.1|6610.7|6635.6|6609.2|6638.6|6612|6635.6|6609.2|0
1654059000000|2022-06-01 04:50:00|6637|6610.6|6638.5|6611.9|6638.5|6611.9|6636.7|6610.3|0
1654059300000|2022-06-01 04:55:00|6640|6613.4|6641|6614.4|6641.1|6614.5|6639.8|6613.2|0
1654059600000|2022-06-01 05:00:00|6641.4|6614.8|6640.1|6613.5|6642.2|6615.6|6640.1|6613.5|0
1654059900000|2022-06-01 05:05:00|6640.5|6613.9|6644.7|6618.1|6644.9|6618.3|6640.5|6613.9|0
1654060200000|2022-06-01 05:10:00|6643.6|6617|6643.1|6616.5|6643.7|6617.1|6641.6|6615|0
1654060500000|2022-06-01 05:15:00|6643.4|6616.8|6643.3|6616.7|6644|6617.4|6642.5|6615.9|0
1654060800000|2022-06-01 05:20:00|6642.7|6616.1|6640.7|6614.1|6642.7|6616.1|6640.7|6614.1|0
1654061100000|2022-06-01 05:25:00|6639.9|6613.3|6635.9|6609.5|6639.9|6613.3|6635.9|6609.5|0
1654061400000|2022-06-01 05:30:00|6635|6608.6|6622.8|6596.4|6635|6608.6|6622.8|6596.4|0
1654061700000|2022-06-01 05:35:00|6623.3|6596.9|6624.9|6598.5|6625.6|6599.2|6622.6|6596.2|0
1654062000000|2022-06-01 05:40:00|6625.2|6598.8|6630.1|6603.7|6630.1|6603.7|6625.2|6598.8|0
1654062300000|2022-06-01 05:45:00|6631.8|6605.4|6629.2|6602.8|6633.5|6607.1|6629.2|6602.8|0
1654062600000|2022-06-01 05:50:00|6628.4|6602|6627.8|6601.4|6631|6604.6|6627.8|6601.4|0
1654062900000|2022-06-01 05:55:00|6628.5|6602.1|6629.3|6602.9|6629.3|6602.9|6627.1|6600.7|0
1654128600000|2022-06-02 00:10:00|6557.5|6531.3|6555.5|6529.3|6562.1|6535.9|6551.2|6525|0
1654128900000|2022-06-02 00:15:00|6553.1|6526.9|6557.3|6531.1|6559|6532.8|6548.8|6522.6|0
1654129200000|2022-06-02 00:20:00|6562.1|6535.9|6556.7|6530.5|6563|6536.8|6556|6529.8|0
1654129500000|2022-06-02 00:25:00|6557.2|6531|6551.1|6524.9|6558.7|6532.5|6551.1|6524.9|0
1654129800000|2022-06-02 00:30:00|6551.4|6525.2|6538.2|6512|6551.4|6525.2|6535.5|6509.5|0
1654130100000|2022-06-02 00:35:00|6538.4|6512.2|6550.1|6523.9|6550.1|6523.9|6538.3|6512.1|0
1654130400000|2022-06-02 00:40:00|6550.5|6524.3|6552.6|6526.4|6552.6|6526.4|6550.1|6523.9|0
1654130700000|2022-06-02 00:45:00|6550.3|6524.1|6544.7|6518.5|6551.4|6525.2|6544.7|6518.5|0
1654131000000|2022-06-02 00:50:00|6543.1|6516.9|6548.3|6522.1|6549.5|6523.3|6543.1|6516.9|0
1654131300000|2022-06-02 00:55:00|6548.9|6522.7|6546.2|6520|6549.2|6523|6543.4|6517.2|0
1654131600000|2022-06-02 01:00:00|6545.8|6519.6|6548.2|6522|6548.2|6522|6542.4|6516.2|0
1654131900000|2022-06-02 01:05:00|6547.6|6521.4|6545.5|6519.3|6549.3|6523.1|6545.1|6518.9|0
1654132200000|2022-06-02 01:10:00|6547.6|6521.4|6543|6516.8|6547.6|6521.4|6543|6516.8|0
1654132500000|2022-06-02 01:15:00|6543.3|6517.1|6545.3|6519.1|6545.3|6519.1|6541.6|6515.4|0
1654132800000|2022-06-02 01:20:00|6546.1|6519.9|6548.3|6522.1|6549.4|6523.2|6546.1|6519.9|0
1654133100000|2022-06-02 01:25:00|6547.8|6521.6|6553.4|6527.2|6553.4|6527.2|6547.7|6521.5|0
1654133400000|2022-06-02 01:30:00|6550.7|6524.5|6556.1|6529.9|6556.1|6529.9|6550.3|6524.1|0
1654133700000|2022-06-02 01:35:00|6555.8|6529.6|6549.7|6523.5|6556.8|6530.6|6549.7|6523.5|0
1654134000000|2022-06-02 01:40:00|6551|6524.8|6554.6|6528.4|6554.6|6528.4|6549.6|6523.4|0
1654134300000|2022-06-02 01:45:00|6554.1|6527.9|6552.8|6526.6|6555.2|6529|6551.5|6525.3|0
1654134600000|2022-06-02 01:50:00|6551.7|6525.5|6557|6530.8|6557|6530.8|6551.6|6525.4|0
1654134900000|2022-06-02 01:55:00|6555.1|6528.9|6557.1|6530.9|6557.3|6531.1|6552.9|6526.7|0
1654135200000|2022-06-02 02:00:00|6556.9|6530.7|6553.3|6527.1|6556.9|6530.7|6552.9|6526.7|0
1654135500000|2022-06-02 02:05:00|6553|6526.8|6556.5|6530.3|6556.5|6530.3|6552|6525.8|0
1654135800000|2022-06-02 02:10:00|6555.6|6529.4|6559.3|6533.1|6559.4|6533.2|6554.9|6528.7|0
1654136100000|2022-06-02 02:15:00|6559.4|6533.2|6557.7|6531.5|6559.9|6533.7|6556.1|6529.9|0
1654136400000|2022-06-02 02:20:00|6558.6|6532.4|6562.8|6536.6|6563.6|6537.4|6558.4|6532.2|0
1654136700000|2022-06-02 02:25:00|6563.2|6537|6558.8|6532.6|6563.2|6537|6557.8|6531.6|0
1654137000000|2022-06-02 02:30:00|6559.4|6533.2|6559.6|6533.4|6559.6|6533.4|6557.5|6531.3|0
1654137300000|2022-06-02 02:35:00|6561.8|6535.6|6558.8|6532.6|6561.8|6535.6|6558.8|6532.6|0
1654137600000|2022-06-02 02:40:00|6557.2|6531|6557.2|6531|6557.2|6531|6554.7|6528.5|0
1654137900000|2022-06-02 02:45:00|6556.6|6530.4|6560.3|6534.1|6560.3|6534.1|6556.6|6530.4|0
1654138200000|2022-06-02 02:50:00|6562.4|6536.2|6564.8|6538.6|6565.7|6539.5|6562.4|6536.2|0
1654138500000|2022-06-02 02:55:00|6564.4|6538.2|6564.5|6538.3|6564.7|6538.5|6561.6|6535.4|0
1654138800000|2022-06-02 03:00:00|6564.2|6538|6563.9|6537.7|6567.6|6541.4|6563.7|6537.5|0
1654139100000|2022-06-02 03:05:00|6562.1|6535.9|6561.2|6535|6564|6537.8|6561.2|6535|0
1654139400000|2022-06-02 03:10:00|6560.7|6534.5|6557.7|6531.5|6560.7|6534.5|6557.1|6530.9|0
1654139700000|2022-06-02 03:15:00|6556.4|6530.2|6561.4|6535.2|6561.5|6535.3|6556.4|6530.2|0
1654140000000|2022-06-02 03:20:00|6559.9|6533.7|6559.4|6533.2|6560|6533.8|6557.6|6531.4|0
1654140300000|2022-06-02 03:25:00|6559.7|6533.5|6557.1|6530.9|6560.8|6534.6|6557|6530.8|0
1654140600000|2022-06-02 03:30:00|6557.2|6531|6555.9|6529.7|6557.6|6531.4|6555.6|6529.4|0
1654140900000|2022-06-02 03:35:00|6555.8|6529.6|6552|6525.8|6555.9|6529.7|6550.3|6524.1|0
1654141200000|2022-06-02 03:40:00|6552.7|6526.5|6553.1|6526.9|6554.4|6528.2|6552.5|6526.3|0
1654141500000|2022-06-02 03:45:00|6553.5|6527.3|6557.2|6531|6557.9|6531.7|6553.5|6527.3|0
1654141800000|2022-06-02 03:50:00|6557|6530.8|6558.2|6532|6559.6|6533.4|6555.6|6529.4|0
1654142100000|2022-06-02 03:55:00|6558.1|6531.9|6560.7|6534.5|6561.7|6535.5|6558.1|6531.9|0
1654142400000|2022-06-02 04:00:00|6560.3|6534.1|6562|6535.8|6562.9|6536.7|6560.3|6534.1|0
1654142700000|2022-06-02 04:05:00|6560.6|6534.4|6562.5|6536.3|6562.8|6536.6|6560.5|6534.3|0
1654143000000|2022-06-02 04:10:00|6561.5|6535.3|6559.2|6533|6562.2|6536|6559.2|6533|0
1654143300000|2022-06-02 04:15:00|6562.2|6536|6562.9|6536.7|6563.9|6537.7|6561.9|6535.7|0
1654143600000|2022-06-02 04:20:00|6563.1|6536.9|6561.1|6534.9|6563.1|6536.9|6559.8|6533.6|0
1654143900000|2022-06-02 04:25:00|6560.8|6534.6|6559.4|6533.2|6560.8|6534.6|6559.4|6533.2|0
1654144200000|2022-06-02 04:30:00|6559.8|6533.6|6556|6529.8|6559.8|6533.6|6556|6529.8|0
1654144500000|2022-06-02 04:35:00|6556.4|6530.2|6554|6527.8|6556.4|6530.2|6552.1|6525.9|0
1654144800000|2022-06-02 04:40:00|6553.6|6527.4|6556.7|6530.5|6556.7|6530.5|6553.5|6527.3|0
1654145100000|2022-06-02 04:45:00|6555.8|6529.6|6556.3|6530.1|6558.2|6532|6555.8|6529.6|0
1654145400000|2022-06-02 04:50:00|6554.6|6528.4|6556.8|6530.6|6556.8|6530.6|6554|6527.8|0
1654145700000|2022-06-02 04:55:00|6556.9|6530.7|6557|6530.8|6557.3|6531.1|6556|6529.8|0
1654146000000|2022-06-02 05:00:00|6555.6|6529.4|6558.7|6532.5|6558.7|6532.5|6555.6|6529.4|0
1654146300000|2022-06-02 05:05:00|6559|6532.8|6552.8|6526.6|6559|6532.8|6552.8|6526.6|0
1654146600000|2022-06-02 05:10:00|6551.4|6525.2|6545.1|6518.9|6551.4|6525.2|6543.4|6517.2|0
1654146900000|2022-06-02 05:15:00|6545.5|6519.3|6546.2|6520|6546.9|6520.7|6544.2|6518|0
1654147200000|2022-06-02 05:20:00|6546|6519.8|6544.9|6518.7|6546.5|6520.3|6544.9|6518.7|0
1654147500000|2022-06-02 05:25:00|6545.3|6519.1|6548.1|6521.9|6548.9|6522.7|6545|6518.8|0
1654147800000|2022-06-02 05:30:00|6548|6521.8|6548.1|6521.9|6548.8|6522.6|6547.4|6521.2|0
1654148100000|2022-06-02 05:35:00|6547|6520.8|6551.6|6525.4|6551.6|6525.4|6547|6520.8|0
1654148400000|2022-06-02 05:40:00|6549.7|6523.5|6550.4|6524.2|6551.1|6524.9|6547.8|6521.6|0
1654148700000|2022-06-02 05:45:00|6550.2|6524|6551.9|6525.7|6553.7|6527.5|6550.2|6524|0
1654149000000|2022-06-02 05:50:00|6552.9|6526.7|6556.6|6530.4|6556.6|6530.4|6550.7|6524.5|0
1654149300000|2022-06-02 05:55:00|6556.8|6530.6|6553|6526.8|6556.8|6530.6|6550.3|6524.1|0
1654215000000|2022-06-03 00:10:00|6594.6|6568.2|6584.6|6558.4|6602.4|6576|6584.6|6558.4|0
1654215300000|2022-06-03 00:15:00|6586.2|6560|6575|6548.8|6586.2|6560|6575|6548.8|0
1654215600000|2022-06-03 00:20:00|6575.3|6549.1|6579.4|6553.2|6579.6|6553.4|6574|6547.8|0
1654215900000|2022-06-03 00:25:00|6577.5|6551.3|6580.2|6554|6584.9|6558.7|6577.5|6551.3|0
1654216200000|2022-06-03 00:30:00|6584|6557.8|6581.9|6555.7|6586.7|6560.5|6581.9|6555.7|0
1654216500000|2022-06-03 00:35:00|6584.3|6558.1|6583.5|6557.3|6585.5|6559.3|6582.4|6556.2|0
1654216800000|2022-06-03 00:40:00|6582.7|6556.5|6586.8|6560.6|6586.8|6560.6|6581.6|6555.4|0
1654217100000|2022-06-03 00:45:00|6582.7|6556.5|6575|6548.8|6585.2|6559|6575|6548.8|0
1654217400000|2022-06-03 00:50:00|6575.5|6549.3|6572.5|6546.3|6575.8|6549.6|6570.7|6544.5|0
1654217700000|2022-06-03 00:55:00|6571.7|6545.5|6567.2|6541|6571.7|6545.5|6564.8|6538.6|0
1654218000000|2022-06-03 01:00:00|6567|6540.8|6564.7|6538.5|6567.5|6541.3|6563.6|6537.4|0
1654218300000|2022-06-03 01:05:00|6561.9|6535.7|6563.1|6536.9|6565.2|6539|6561.9|6535.7|0
1654218600000|2022-06-03 01:10:00|6560.4|6534.2|6557.9|6531.7|6562.4|6536.2|6557.9|6531.7|0
1654218900000|2022-06-03 01:15:00|6555.7|6529.5|6554.6|6528.4|6557.2|6531|6553.9|6527.7|0
1654219200000|2022-06-03 01:20:00|6554.1|6527.9|6551.6|6525.4|6558.1|6531.9|6551.6|6525.4|0
1654219500000|2022-06-03 01:25:00|6549.4|6523.2|6552.2|6526|6552.3|6526.1|6547.4|6521.2|0
1654219800000|2022-06-03 01:30:00|6552.4|6526.2|6552.1|6525.9|6552.6|6526.4|6549.3|6523.1|0
1654220100000|2022-06-03 01:35:00|6551.4|6525.2|6550.6|6524.4|6553.5|6527.3|6550.6|6524.4|0
1654220400000|2022-06-03 01:40:00|6549.9|6523.7|6556|6529.8|6556|6529.8|6549.9|6523.7|0
1654220700000|2022-06-03 01:45:00|6556.1|6529.9|6555.8|6529.6|6557|6530.8|6553.2|6527|0
1654221000000|2022-06-03 01:50:00|6555.3|6529.1|6549.8|6523.6|6555.3|6529.1|6547.9|6521.7|0
1654221300000|2022-06-03 01:55:00|6549.1|6522.9|6546.5|6520.3|6550.2|6524|6546.5|6520.3|0
1654221600000|2022-06-03 02:00:00|6547.4|6521.2|6544.2|6518|6547.5|6521.3|6542.4|6516.2|0
1654221900000|2022-06-03 02:05:00|6543.9|6517.7|6543.5|6517.3|6545|6518.8|6543.5|6517.3|0
1654222200000|2022-06-03 02:10:00|6541.5|6515.3|6544.8|6518.6|6544.8|6518.6|6541.2|6515|0
1654222500000|2022-06-03 02:15:00|6542.4|6516.2|6544.2|6518|6546.5|6520.3|6542.4|6516.2|0
1654222800000|2022-06-03 02:20:00|6544.3|6518.1|6547.2|6521|6547.2|6521|6544.2|6518|0
1654223100000|2022-06-03 02:25:00|6546.8|6520.6|6545.6|6519.4|6546.8|6520.6|6542.9|6516.7|0
1654223400000|2022-06-03 02:30:00|6545.7|6519.5|6546|6519.8|6547.5|6521.3|6544.1|6517.9|0
1654223700000|2022-06-03 02:35:00|6546.1|6519.9|6546|6519.8|6549|6522.8|6546|6519.8|0
1654224000000|2022-06-03 02:40:00|6544.7|6518.5|6543.8|6517.6|6546.3|6520.1|6543.5|6517.3|0
1654224300000|2022-06-03 02:45:00|6543.4|6517.2|6545.6|6519.4|6546.2|6520|6541.2|6515|0
1654224600000|2022-06-03 02:50:00|6545.5|6519.3|6543.9|6517.7|6546.8|6520.6|6543.3|6517.1|0
1654224900000|2022-06-03 02:55:00|6544.4|6518.2|6540.1|6513.9|6544.4|6518.2|6539.6|6513.4|0
1654225200000|2022-06-03 03:00:00|6541.5|6515.3|6540.3|6514.1|6542.9|6516.7|6539.9|6513.7|0
1654225500000|2022-06-03 03:05:00|6540.2|6514|6538.7|6512.5|6540.3|6514.1|6538.7|6512.5|0
1654225800000|2022-06-03 03:10:00|6538.6|6512.4|6539.4|6513.2|6541.5|6515.3|6538.1|6512|0
1654226100000|2022-06-03 03:15:00|6539.5|6513.3|6540.8|6514.6|6540.8|6514.6|6538.8|6512.6|0
1654226400000|2022-06-03 03:20:00|6539.7|6513.5|6539.2|6513|6540.4|6514.2|6538.1|6512|0
1654226700000|2022-06-03 03:25:00|6537.9|6511.9|6539.3|6513.1|6540.9|6514.7|6537.9|6511.9|0
1654227000000|2022-06-03 03:30:00|6539.7|6513.5|6540|6513.8|6540|6513.8|6538.6|6512.4|0
1654227300000|2022-06-03 03:35:00|6540.2|6514|6539.6|6513.4|6540.3|6514.1|6539.2|6513|0
1654227600000|2022-06-03 03:40:00|6539.8|6513.6|6540.3|6514.1|6543.6|6517.4|6539.8|6513.6|0
1654227900000|2022-06-03 03:45:00|6540.8|6514.6|6543|6516.8|6543|6516.8|6540.8|6514.6|0
1654228200000|2022-06-03 03:50:00|6541.9|6515.7|6542.6|6516.4|6543.1|6516.9|6541|6514.8|0
1654228500000|2022-06-03 03:55:00|6543.2|6517|6543.4|6517.2|6543.4|6517.2|6541.8|6515.6|0
1654228800000|2022-06-03 04:00:00|6543|6516.8|6548.8|6522.6|6549.1|6522.9|6543|6516.8|0
1654229100000|2022-06-03 04:05:00|6550.7|6524.5|6550.1|6523.9|6552.3|6526.1|6549.6|6523.4|0
1654229400000|2022-06-03 04:10:00|6549.7|6523.5|6552.4|6526.2|6552.4|6526.2|6549.7|6523.5|0
1654229700000|2022-06-03 04:15:00|6552.5|6526.3|6551.5|6525.3|6552.5|6526.3|6550.3|6524.1|0
1654230000000|2022-06-03 04:20:00|6551|6524.8|6553|6526.8|6553|6526.8|6550.9|6524.7|0
1654230300000|2022-06-03 04:25:00|6552.7|6526.5|6554.8|6528.6|6555.8|6529.6|6552.4|6526.2|0
1654230600000|2022-06-03 04:30:00|6554.7|6528.5|6556.3|6530.1|6556.3|6530.1|6554.7|6528.5|0
1654230900000|2022-06-03 04:35:00|6556.8|6530.6|6559.4|6533.2|6559.4|6533.2|6556.8|6530.6|0
1654231200000|2022-06-03 04:40:00|6558.9|6532.7|6556.1|6529.9|6558.9|6532.7|6555.2|6529|0
1654231500000|2022-06-03 04:45:00|6555.1|6528.9|6555.4|6529.2|6556.5|6530.3|6554.9|6528.7|0
1654231800000|2022-06-03 04:50:00|6554.4|6528.2|6554.2|6528|6555.4|6529.2|6554.1|6527.9|0
1654232100000|2022-06-03 04:55:00|6554.8|6528.6|6554.8|6528.6|6555.3|6529.1|6554.5|6528.3|0
1654232400000|2022-06-03 05:00:00|6555.3|6529.1|6557|6530.8|6557.4|6531.2|6555.2|6529|0
1654232700000|2022-06-03 05:05:00|6556|6529.8|6554.5|6528.3|6556.7|6530.5|6554.5|6528.3|0
1654233000000|2022-06-03 05:10:00|6554.2|6528|6552.7|6526.5|6554.2|6528|6552.3|6526.1|0
1654233300000|2022-06-03 05:15:00|6552.1|6525.9|6555.1|6528.9|6556.2|6530|6552.1|6525.9|0
1654233600000|2022-06-03 05:20:00|6555.2|6529|6556.2|6530|6556.2|6530|6554.9|6528.7|0
1654233900000|2022-06-03 05:25:00|6555.9|6529.7|6555|6528.8|6558.3|6532.1|6553.8|6527.6|0
1654234200000|2022-06-03 05:30:00|6554.2|6528|6556.5|6530.3|6556.5|6530.3|6554.2|6528|0
1654234500000|2022-06-03 05:35:00|6555.4|6529.2|6556|6529.8|6557.3|6531.1|6555.4|6529.2|0
1654234800000|2022-06-03 05:40:00|6556.5|6530.3|6557.9|6531.7|6558.1|6531.9|6555.8|6529.6|0
1654235100000|2022-06-03 05:45:00|6558.6|6532.4|6560.8|6534.6|6563.3|6537.1|6558.6|6532.4|0
1654235400000|2022-06-03 05:50:00|6560.7|6534.5|6558.5|6532.3|6560.8|6534.6|6557.8|6531.6|0
1654235700000|2022-06-03 05:55:00|6558.7|6532.5|6557.9|6531.7|6559.9|6533.7|6557.9|6531.7|0
1654474200000|2022-06-06 00:10:00|6551.6|6525.4|6546.7|6520.5|6551.6|6525.4|6539|6512.8|0
1654474500000|2022-06-06 00:15:00|6544.3|6518.1|6546.9|6520.7|6549.3|6523.1|6544.3|6518.1|0
1654474800000|2022-06-06 00:20:00|6548.5|6522.3|6543.6|6517.4|6549.6|6523.4|6542.4|6516.2|0
1654475100000|2022-06-06 00:25:00|6547.3|6521.1|6536.7|6510.7|6547.3|6521.1|6536.7|6510.7|0
1654475400000|2022-06-06 00:30:00|6535|6509|6539.7|6513.5|6539.7|6513.5|6534.9|6508.9|0
1654475700000|2022-06-06 00:35:00|6539.5|6513.3|6534.6|6508.6|6540.9|6514.7|6534.6|6508.6|0
1654476000000|2022-06-06 00:40:00|6534.5|6508.5|6528.8|6502.8|6534.5|6508.5|6528.5|6502.5|0
1654476300000|2022-06-06 00:45:00|6528.9|6502.9|6526.5|6500.5|6530.9|6504.9|6526.5|6500.5|0
1654476600000|2022-06-06 00:50:00|6526.6|6500.6|6524.1|6498.1|6526.6|6500.6|6523.2|6497.2|0
1654476900000|2022-06-06 00:55:00|6524|6498|6528.1|6502.1|6529.7|6503.7|6524|6498|0
1654477200000|2022-06-06 01:00:00|6528.3|6502.3|6519.4|6493.4|6528.3|6502.3|6519.4|6493.4|0
1654477500000|2022-06-06 01:05:00|6519.1|6493.1|6516.5|6490.5|6519.7|6493.7|6516.5|6490.5|0
1654477800000|2022-06-06 01:10:00|6517.1|6491.1|6517.6|6491.6|6520.4|6494.4|6516.6|6490.6|0
1654478100000|2022-06-06 01:15:00|6516.5|6490.5|6516|6490|6519.7|6493.7|6514.9|6488.9|0
1654478400000|2022-06-06 01:20:00|6518|6492|6525.1|6499.1|6525.1|6499.1|6518|6492|0
1654478700000|2022-06-06 01:25:00|6523.8|6497.8|6522.4|6496.4|6524.9|6498.9|6520.7|6494.7|0
1654479000000|2022-06-06 01:30:00|6524.3|6498.3|6518.6|6492.6|6524.3|6498.3|6518.6|6492.6|0
1654479300000|2022-06-06 01:35:00|6516.9|6490.9|6513.6|6487.6|6517.3|6491.3|6513.6|6487.6|0
1654479600000|2022-06-06 01:40:00|6513.8|6487.8|6513.3|6487.3|6515.2|6489.2|6512.2|6486.2|0
1654479900000|2022-06-06 01:45:00|6512.2|6486.2|6514.2|6488.2|6514.4|6488.4|6511.5|6485.5|0
1654480200000|2022-06-06 01:50:00|6513.3|6487.3|6518.6|6492.6|6520.1|6494.1|6513.3|6487.3|0
1654480500000|2022-06-06 01:55:00|6518.7|6492.7|6524.4|6498.4|6524.4|6498.4|6518.7|6492.7|0
1654480800000|2022-06-06 02:00:00|6525.1|6499.1|6528.6|6502.6|6531.1|6505.1|6525.1|6499.1|0
1654481100000|2022-06-06 02:05:00|6528.7|6502.7|6526.7|6500.7|6529.4|6503.4|6526.7|6500.7|0
1654481400000|2022-06-06 02:10:00|6527.8|6501.8|6527.2|6501.2|6528.3|6502.3|6526.4|6500.4|0
1654481700000|2022-06-06 02:15:00|6526.8|6500.8|6526.6|6500.6|6526.8|6500.8|6525.4|6499.4|0
1654482000000|2022-06-06 02:20:00|6528.6|6502.6|6527.1|6501.1|6529.9|6503.9|6527.1|6501.1|0
1654482300000|2022-06-06 02:25:00|6526.9|6500.9|6523.4|6497.4|6527.8|6501.8|6523.4|6497.4|0
1654482600000|2022-06-06 02:30:00|6521.8|6495.8|6521|6495|6523.3|6497.3|6521|6495|0
1654482900000|2022-06-06 02:35:00|6520.5|6494.5|6520.7|6494.7|6522.7|6496.7|6519.2|6493.2|0
1654483200000|2022-06-06 02:40:00|6520.8|6494.8|6522.7|6496.7|6522.7|6496.7|6520.4|6494.4|0
1654483500000|2022-06-06 02:45:00|6523.3|6497.3|6520.4|6494.4|6526.1|6500.1|6520.4|6494.4|0
1654483800000|2022-06-06 02:50:00|6521.8|6495.8|6519.1|6493.1|6522.3|6496.3|6519.1|6493.1|0
1654484100000|2022-06-06 02:55:00|6518.5|6492.5|6518.1|6492.1|6518.5|6492.5|6515.4|6489.4|0
1654484400000|2022-06-06 03:00:00|6519.3|6493.3|6517.9|6491.9|6521.1|6495.1|6517.9|6491.9|0
1654484700000|2022-06-06 03:05:00|6517.6|6491.6|6519.7|6493.7|6520.4|6494.4|6517.1|6491.1|0
1654485000000|2022-06-06 03:10:00|6519.3|6493.3|6522.1|6496.1|6522.4|6496.4|6518.8|6492.8|0
1654485300000|2022-06-06 03:15:00|6521.4|6495.4|6520.4|6494.4|6523.5|6497.5|6520.4|6494.4|0
1654485600000|2022-06-06 03:20:00|6519.9|6493.9|6522.9|6496.9|6523|6497|6519.6|6493.6|0
1654485900000|2022-06-06 03:25:00|6522.4|6496.4|6525.7|6499.7|6527|6501|6522.4|6496.4|0
1654486200000|2022-06-06 03:30:00|6526.3|6500.3|6527.5|6501.5|6527.5|6501.5|6525.9|6499.9|0
1654486500000|2022-06-06 03:35:00|6527.4|6501.4|6528.3|6502.3|6530.3|6504.3|6527.4|6501.4|0
1654486800000|2022-06-06 03:40:00|6529.3|6503.3|6527.4|6501.4|6529.3|6503.3|6526.2|6500.2|0
1654487100000|2022-06-06 03:45:00|6527.5|6501.5|6529.5|6503.5|6530.2|6504.2|6527.5|6501.5|0
1654487400000|2022-06-06 03:50:00|6529.3|6503.3|6527.2|6501.2|6529.3|6503.3|6526.5|6500.5|0
1654487700000|2022-06-06 03:55:00|6526.9|6500.9|6525.3|6499.3|6528.6|6502.6|6524.6|6498.6|0
1654488000000|2022-06-06 04:00:00|6524.6|6498.6|6527.2|6501.2|6527.2|6501.2|6523.5|6497.5|0
1654488300000|2022-06-06 04:05:00|6527.8|6501.8|6532.6|6506.6|6533.1|6507.1|6527.8|6501.8|0
1654488600000|2022-06-06 04:10:00|6531.7|6505.7|6536.1|6510.1|6536.1|6510.1|6531.1|6505.1|0
1654488900000|2022-06-06 04:15:00|6537.9|6511.9|6536.3|6510.3|6537.9|6511.9|6533.6|6507.6|0
1654489200000|2022-06-06 04:20:00|6536|6510|6534|6508|6536|6510|6533.9|6507.9|0
1654489500000|2022-06-06 04:25:00|6533.5|6507.5|6532|6506|6534.5|6508.5|6530.1|6504.1|0
1654489800000|2022-06-06 04:30:00|6532.4|6506.4|6530.3|6504.3|6532.4|6506.4|6529.3|6503.3|0
1654490100000|2022-06-06 04:35:00|6530.5|6504.5|6529.4|6503.4|6531.6|6505.6|6529.4|6503.4|0
1654490400000|2022-06-06 04:40:00|6529.9|6503.9|6531|6505|6531|6505|6528.4|6502.4|0
1654490700000|2022-06-06 04:45:00|6531.5|6505.5|6535|6509|6535|6509|6530.9|6504.9|0
1654491000000|2022-06-06 04:50:00|6533.5|6507.5|6532.1|6506.1|6533.5|6507.5|6531.7|6505.7|0
1654491300000|2022-06-06 04:55:00|6531.9|6505.9|6531.7|6505.7|6532.4|6506.4|6530.1|6504.1|0
1654491600000|2022-06-06 05:00:00|6531.1|6505.1|6528.6|6502.6|6531.1|6505.1|6528.6|6502.6|0
1654491900000|2022-06-06 05:05:00|6528.7|6502.7|6531.1|6505.1|6531.6|6505.6|6528.7|6502.7|0
1654492200000|2022-06-06 05:10:00|6530.7|6504.7|6530.5|6504.5|6531.8|6505.8|6529.4|6503.4|0
1654492500000|2022-06-06 05:15:00|6529.9|6503.9|6528.1|6502.1|6531.2|6505.2|6527.4|6501.4|0
1654492800000|2022-06-06 05:20:00|6527.4|6501.4|6527.9|6501.9|6527.9|6501.9|6525.3|6499.3|0
1654493100000|2022-06-06 05:25:00|6527.8|6501.8|6526.3|6500.3|6528.3|6502.3|6526.1|6500.1|0
1654493400000|2022-06-06 05:30:00|6525.1|6499.1|6525.5|6499.5|6526.2|6500.2|6525|6499|0
1654493700000|2022-06-06 05:35:00|6525.9|6499.9|6525.5|6499.5|6527.1|6501.1|6525.5|6499.5|0
1654494000000|2022-06-06 05:40:00|6525.9|6499.9|6523.2|6497.2|6526.8|6500.8|6522.7|6496.7|0
1654494300000|2022-06-06 05:45:00|6522.9|6496.9|6517.7|6491.7|6523.2|6497.2|6517.7|6491.7|0
1654494600000|2022-06-06 05:50:00|6518.2|6492.2|6516.4|6490.4|6518.2|6492.2|6514.5|6488.5|0
1654494900000|2022-06-06 05:55:00|6515.7|6489.7|6516|6490|6516.9|6490.9|6514.9|6488.9|0
1654560600000|2022-06-07 00:10:00|6479.6|6453.8|6480.2|6454.4|6484.2|6458.4|6478.9|6453.1|0
1654560900000|2022-06-07 00:15:00|6482|6456.2|6475.6|6449.8|6482.5|6456.7|6475.6|6449.8|0
1654561200000|2022-06-07 00:20:00|6471.9|6446.1|6469.1|6443.3|6471.9|6446.1|6465.6|6439.8|0
1654561500000|2022-06-07 00:25:00|6471.2|6445.4|6468.1|6442.3|6473.3|6447.5|6468.1|6442.3|0
1654561800000|2022-06-07 00:30:00|6466.7|6440.9|6457.8|6432|6466.7|6440.9|6457.3|6431.5|0
1654562100000|2022-06-07 00:35:00|6456.5|6430.7|6460.1|6434.3|6460.1|6434.3|6455.4|6429.6|0
1654562400000|2022-06-07 00:40:00|6460.8|6435|6459.6|6433.8|6461.2|6435.4|6454.1|6428.3|0
1654562700000|2022-06-07 00:45:00|6462|6436.2|6465.9|6440.1|6465.9|6440.1|6462|6436.2|0
1654563000000|2022-06-07 00:50:00|6463.9|6438.1|6462|6436.2|6466.5|6440.7|6462|6436.2|0
1654563300000|2022-06-07 00:55:00|6463.7|6437.9|6469.8|6444|6472.5|6446.7|6463.7|6437.9|0
1654563600000|2022-06-07 01:00:00|6470|6444.2|6474.2|6448.4|6478.7|6452.9|6470|6444.2|0
1654563900000|2022-06-07 01:05:00|6473.9|6448.1|6468.5|6442.7|6473.9|6448.1|6466.5|6440.7|0
1654564200000|2022-06-07 01:10:00|6469.8|6444|6475.2|6449.4|6475.2|6449.4|6468.9|6443.1|0
1654564500000|2022-06-07 01:15:00|6475.6|6449.8|6475.1|6449.3|6476.2|6450.4|6473.3|6447.5|0
1654564800000|2022-06-07 01:20:00|6473.4|6447.6|6471.5|6445.7|6473.4|6447.6|6470.6|6444.8|0
1654565100000|2022-06-07 01:25:00|6470.3|6444.5|6451.3|6425.5|6470.3|6444.5|6447.7|6421.9|0
1654565400000|2022-06-07 01:30:00|6450.1|6424.3|6453|6427.2|6454.9|6429.1|6450.1|6424.3|0
1654565700000|2022-06-07 01:35:00|6453.5|6427.7|6455.7|6429.9|6455.7|6429.9|6453.5|6427.7|0
1654566000000|2022-06-07 01:40:00|6455.3|6429.5|6456.7|6430.9|6458.4|6432.6|6454.6|6428.8|0
1654566300000|2022-06-07 01:45:00|6456.1|6430.3|6458.4|6432.6|6458.4|6432.6|6455.9|6430.1|0
1654566600000|2022-06-07 01:50:00|6457.8|6432|6459.2|6433.4|6460.7|6434.9|6457.8|6432|0
1654566900000|2022-06-07 01:55:00|6458.4|6432.6|6453.2|6427.4|6458.4|6432.6|6451.6|6425.8|0
1654567200000|2022-06-07 02:00:00|6454.5|6428.7|6451.3|6425.5|6454.5|6428.7|6451.3|6425.5|0
1654567500000|2022-06-07 02:05:00|6451.8|6426|6450.1|6424.3|6452.6|6426.8|6450|6424.2|0
1654567800000|2022-06-07 02:10:00|6452.1|6426.3|6446.1|6420.3|6452.1|6426.3|6445.4|6419.6|0
1654568100000|2022-06-07 02:15:00|6445.1|6419.3|6447.5|6421.7|6447.5|6421.7|6444.7|6418.9|0
1654568400000|2022-06-07 02:20:00|6448.1|6422.3|6447.2|6421.4|6448.7|6422.9|6445.5|6419.7|0
1654568700000|2022-06-07 02:25:00|6447.4|6421.6|6453.3|6427.5|6453.3|6427.5|6447.4|6421.6|0
1654569000000|2022-06-07 02:30:00|6452.2|6426.4|6451.2|6425.4|6452.2|6426.4|6450.1|6424.3|0
1654569300000|2022-06-07 02:35:00|6452|6426.2|6448.9|6423.1|6452.8|6427|6448.9|6423.1|0
1654569600000|2022-06-07 02:40:00|6449|6423.2|6441.2|6415.4|6449|6423.2|6440.9|6415.1|0
1654569900000|2022-06-07 02:45:00|6440.5|6414.7|6438.6|6412.8|6440.5|6414.7|6437.9|6412.2|0
1654570200000|2022-06-07 02:50:00|6438.3|6412.5|6439.8|6414|6439.8|6414|6436.2|6410.6|0
1654570500000|2022-06-07 02:55:00|6441|6415.2|6441.4|6415.6|6441.6|6415.8|6439.7|6413.9|0
1654570800000|2022-06-07 03:00:00|6442.6|6416.8|6444.5|6418.7|6445.4|6419.6|6442.6|6416.8|0
1654571100000|2022-06-07 03:05:00|6444.7|6418.9|6444|6418.2|6444.7|6418.9|6443.4|6417.6|0
1654571400000|2022-06-07 03:10:00|6443|6417.2|6442.5|6416.7|6443.2|6417.4|6441.8|6416|0
1654571700000|2022-06-07 03:15:00|6442.9|6417.1|6443.1|6417.3|6444.4|6418.6|6441.3|6415.5|0
1654572000000|2022-06-07 03:20:00|6443.6|6417.8|6440.5|6414.7|6443.6|6417.8|6439.9|6414.1|0
1654572300000|2022-06-07 03:25:00|6441.2|6415.4|6440.8|6415|6441.4|6415.6|6439.4|6413.6|0
1654572600000|2022-06-07 03:30:00|6440.5|6414.7|6439.9|6414.1|6440.8|6415|6439.3|6413.5|0
1654572900000|2022-06-07 03:35:00|6439.1|6413.3|6435.9|6410.3|6439.1|6413.3|6435.9|6410.3|0
1654573200000|2022-06-07 03:40:00|6436.3|6410.7|6435|6409.4|6436.3|6410.7|6433.6|6408|0
1654573500000|2022-06-07 03:45:00|6435.3|6409.7|6434.1|6408.5|6435.5|6409.9|6433.9|6408.3|0
1654573800000|2022-06-07 03:50:00|6433.7|6408.1|6434.4|6408.8|6434.8|6409.2|6432|6406.4|0
1654574100000|2022-06-07 03:55:00|6434.5|6408.9|6429.1|6403.5|6435.8|6410.2|6429.1|6403.5|0
1654574400000|2022-06-07 04:00:00|6429.5|6403.9|6432.5|6406.9|6433.3|6407.7|6429.5|6403.9|0
1654574700000|2022-06-07 04:05:00|6432|6406.4|6432.8|6407.2|6433.7|6408.1|6431.8|6406.2|0
1654575000000|2022-06-07 04:10:00|6432.1|6406.5|6431.1|6405.5|6432.7|6407.1|6430.6|6405|0
1654575300000|2022-06-07 04:15:00|6431.8|6406.2|6431|6405.4|6431.8|6406.2|6430|6404.4|0
1654575600000|2022-06-07 04:20:00|6430.1|6404.5|6435.1|6409.5|6435.1|6409.5|6430|6404.4|0
1654575900000|2022-06-07 04:25:00|6435|6409.4|6431|6405.4|6437.5|6411.9|6431|6405.4|0
1654576200000|2022-06-07 04:30:00|6433.3|6407.7|6378.5|6353.1|6433.3|6407.7|6378.5|6353.1|0
1654576500000|2022-06-07 04:35:00|6370.5|6345.1|6392.2|6366.6|6392.2|6366.6|6370.5|6345.1|0
1654576800000|2022-06-07 04:40:00|6391.8|6366.2|6382|6356.6|6391.8|6366.2|6382|6356.6|0
1654577100000|2022-06-07 04:45:00|6378.1|6352.7|6383.8|6358.4|6386.6|6361.2|6378.1|6352.7|0
1654577400000|2022-06-07 04:50:00|6383.4|6358|6383.4|6358|6383.8|6358.4|6381.2|6355.8|0
1654577700000|2022-06-07 04:55:00|6382.6|6357.2|6389.9|6364.3|6390.3|6364.7|6382.6|6357.2|0
1654578000000|2022-06-07 05:00:00|6390.7|6365.1|6398.9|6373.3|6399.6|6374|6390.2|6364.6|0
1654578300000|2022-06-07 05:05:00|6400.7|6375.1|6409.3|6383.7|6412.9|6387.3|6399.6|6374|0
1654578600000|2022-06-07 05:10:00|6406.8|6381.2|6399.8|6374.2|6406.8|6381.2|6399.7|6374.1|0
1654578900000|2022-06-07 05:15:00|6399.2|6373.6|6403.9|6378.3|6403.9|6378.3|6399.2|6373.6|0
1654579200000|2022-06-07 05:20:00|6403.1|6377.5|6400.2|6374.6|6404.1|6378.5|6400.2|6374.6|0
1654579500000|2022-06-07 05:25:00|6401.2|6375.6|6393.2|6367.6|6401.2|6375.6|6393.2|6367.6|0
1654579800000|2022-06-07 05:30:00|6392.2|6366.6|6394.7|6369.1|6398.9|6373.3|6392.2|6366.6|0
1654580100000|2022-06-07 05:35:00|6396|6370.4|6390.9|6365.3|6396.8|6371.2|6390.9|6365.3|0
1654580400000|2022-06-07 05:40:00|6391.9|6366.3|6391.8|6366.2|6392.3|6366.7|6390.7|6365.1|0
1654580700000|2022-06-07 05:45:00|6389.2|6363.6|6386.6|6361.2|6389.9|6364.3|6386.6|6361.2|0
1654581000000|2022-06-07 05:50:00|6386.8|6361.4|6382|6356.6|6386.8|6361.4|6382|6356.6|0
1654581300000|2022-06-07 05:55:00|6381.4|6356|6375.1|6349.7|6385.4|6360|6375.1|6349.7|0
1654647000000|2022-06-08 00:10:00|6378.2|6352.8|6367.8|6342.4|6378.2|6352.8|6363.8|6338.4|0
1654647300000|2022-06-08 00:15:00|6363.8|6338.4|6331.8|6306.6|6371.5|6346.1|6331.8|6306.6|0
1654647600000|2022-06-08 00:20:00|6334.9|6309.7|6298.5|6273.3|6334.9|6309.7|6298.5|6273.3|0
1654647900000|2022-06-08 00:25:00|6297.4|6272.2|6282.8|6257.8|6301.1|6275.9|6282.8|6257.8|0
1654648200000|2022-06-08 00:30:00|6284|6259|6279.1|6254.1|6284.1|6259.1|6278.7|6253.7|0
1654648500000|2022-06-08 00:35:00|6273.7|6248.7|6274.4|6249.4|6278.7|6253.7|6257|6232|0
1654648800000|2022-06-08 00:40:00|6279.3|6254.3|6289.2|6264|6299.3|6274.1|6279.3|6254.3|0
1654649100000|2022-06-08 00:45:00|6286|6261|6288.1|6262.9|6296.9|6271.7|6283.1|6258.1|0
1654649400000|2022-06-08 00:50:00|6289.4|6264.2|6282.2|6257.2|6294.3|6269.1|6282.2|6257.2|0
1654649700000|2022-06-08 00:55:00|6280.2|6255.2|6272.9|6247.9|6282.2|6257.2|6271.4|6246.4|0
1654650000000|2022-06-08 01:00:00|6270.2|6245.2|6280.8|6255.8|6280.8|6255.8|6266.3|6241.3|0
1654650300000|2022-06-08 01:05:00|6279.9|6254.9|6286|6261|6287.7|6262.5|6275.8|6250.8|0
1654650600000|2022-06-08 01:10:00|6288.2|6263|6282.9|6257.9|6289.3|6264.1|6278.7|6253.7|0
1654650900000|2022-06-08 01:15:00|6284.6|6259.6|6284.5|6259.5|6289.3|6264.1|6281.3|6256.3|0
1654651200000|2022-06-08 01:20:00|6284.2|6259.2|6283.1|6258.1|6284.2|6259.2|6276|6251|0
1654651500000|2022-06-08 01:25:00|6282.7|6257.7|6282.7|6257.7|6283.2|6258.2|6279.3|6254.3|0
1654651800000|2022-06-08 01:30:00|6282.9|6257.9|6280.4|6255.4|6283.1|6258.1|6275.9|6250.9|0
1654652100000|2022-06-08 01:35:00|6281|6256|6269.4|6244.4|6281|6256|6267.6|6242.6|0
1654652400000|2022-06-08 01:40:00|6269|6244|6260.7|6235.7|6269.9|6244.9|6260.7|6235.7|0
1654652700000|2022-06-08 01:45:00|6257.7|6232.7|6245.3|6220.3|6259|6234|6238.7|6213.7|0
1654653000000|2022-06-08 01:50:00|6239.3|6214.3|6238.3|6213.3|6242.6|6217.6|6236|6211.2|0
1654653300000|2022-06-08 01:55:00|6235.7|6210.9|6229.1|6204.3|6236.1|6211.3|6228.4|6203.6|0
1654653600000|2022-06-08 02:00:00|6224.3|6199.5|6226.6|6201.8|6235.5|6210.7|6224.3|6199.5|0
1654653900000|2022-06-08 02:05:00|6232.4|6207.6|6240.8|6215.8|6240.8|6215.8|6232.4|6207.6|0
1654654200000|2022-06-08 02:10:00|6241|6216|6246.5|6221.5|6246.5|6221.5|6239.3|6214.3|0
1654654500000|2022-06-08 02:15:00|6248.7|6223.7|6244|6219|6249.4|6224.4|6243.8|6218.8|0
1654654800000|2022-06-08 02:20:00|6248.1|6223.1|6256.1|6231.1|6256.1|6231.1|6248.1|6223.1|0
1654655100000|2022-06-08 02:25:00|6256.9|6231.9|6259.3|6234.3|6261.7|6236.7|6256.9|6231.9|0
1654655400000|2022-06-08 02:30:00|6254.3|6229.3|6245.1|6220.1|6254.3|6229.3|6245.1|6220.1|0
1654655700000|2022-06-08 02:35:00|6244.6|6219.6|6250.6|6225.6|6251.2|6226.2|6244.3|6219.3|0
1654656000000|2022-06-08 02:40:00|6247.9|6222.9|6244.5|6219.5|6250.5|6225.5|6243.9|6218.9|0
1654656300000|2022-06-08 02:45:00|6245.4|6220.4|6241.4|6216.4|6249|6224|6241.4|6216.4|0
1654656600000|2022-06-08 02:50:00|6244.9|6219.9|6249.2|6224.2|6249.2|6224.2|6244.9|6219.9|0
1654656900000|2022-06-08 02:55:00|6248.8|6223.8|6239.2|6214.2|6248.8|6223.8|6238.7|6213.7|0
1654657200000|2022-06-08 03:00:00|6237.7|6212.7|6239.5|6214.5|6242.9|6217.9|6237.7|6212.7|0
1654657500000|2022-06-08 03:05:00|6238.8|6213.8|6228.6|6203.8|6238.8|6213.8|6228.6|6203.8|0
1654657800000|2022-06-08 03:10:00|6229.9|6205.1|6225.6|6200.8|6229.9|6205.1|6225.5|6200.7|0
1654658100000|2022-06-08 03:15:00|6225.7|6200.9|6222.8|6198|6228.8|6204|6222|6197.2|0
1654658400000|2022-06-08 03:20:00|6221.9|6197.1|6224.2|6199.4|6224.2|6199.4|6220.4|6195.6|0
1654658700000|2022-06-08 03:25:00|6223.8|6199|6217.3|6192.5|6224.5|6199.7|6216.5|6191.7|0
1654659000000|2022-06-08 03:30:00|6216.4|6191.6|6221.4|6196.6|6221.4|6196.6|6214.4|6189.6|0
1654659300000|2022-06-08 03:35:00|6220.5|6195.7|6214.7|6189.9|6220.8|6196|6214.5|6189.7|0
1654659600000|2022-06-08 03:40:00|6213|6188.2|6209|6184.2|6214.3|6189.5|6207.8|6183|0
1654659900000|2022-06-08 03:45:00|6210.2|6185.4|6207.8|6183|6213.9|6189.1|6206.8|6182|0
1654660200000|2022-06-08 03:50:00|6207.1|6182.3|6203.1|6178.3|6209.7|6184.9|6203.1|6178.3|0
1654660500000|2022-06-08 03:55:00|6206.6|6181.8|6205.8|6181|6210.3|6185.5|6205.5|6180.7|0
1654660800000|2022-06-08 04:00:00|6205.4|6180.6|6207.3|6182.5|6208.8|6184|6205.4|6180.6|0
1654661100000|2022-06-08 04:05:00|6211.2|6186.4|6209.6|6184.8|6211.2|6186.4|6207.4|6182.6|0
1654661400000|2022-06-08 04:10:00|6208.5|6183.7|6208.3|6183.5|6208.5|6183.7|6205.9|6181.1|0
1654661700000|2022-06-08 04:15:00|6208.5|6183.7|6203.7|6178.9|6208.5|6183.7|6202.7|6177.9|0
1654662000000|2022-06-08 04:20:00|6202.1|6177.3|6212.9|6188.1|6214.7|6189.9|6202.1|6177.3|0
1654662300000|2022-06-08 04:25:00|6214.6|6189.8|6220.1|6195.3|6221.7|6196.9|6214.6|6189.8|0
1654662600000|2022-06-08 04:30:00|6220.2|6195.4|6217.7|6192.9|6223.1|6198.3|6217.3|6192.5|0
1654662900000|2022-06-08 04:35:00|6217.8|6193|6208|6183.2|6217.8|6193|6208|6183.2|0
1654663200000|2022-06-08 04:40:00|6209.4|6184.6|6213.4|6188.6|6213.4|6188.6|6208.7|6183.9|0
1654663500000|2022-06-08 04:45:00|6214.3|6189.5|6213.6|6188.8|6217.5|6192.7|6213.6|6188.8|0
1654663800000|2022-06-08 04:50:00|6211|6186.2|6212.1|6187.3|6213.8|6189|6210.3|6185.5|0
1654664100000|2022-06-08 04:55:00|6210.4|6185.6|6206.7|6181.9|6210.4|6185.6|6206.2|6181.4|0
1654664400000|2022-06-08 05:00:00|6205.3|6180.5|6206|6181.2|6207.6|6182.8|6205.3|6180.5|0
1654664700000|2022-06-08 05:05:00|6207|6182.2|6203.9|6179.1|6207.7|6182.9|6202.4|6177.6|0
1654665000000|2022-06-08 05:10:00|6204.4|6179.6|6202.5|6177.7|6207|6182.2|6202|6177.2|0
1654665300000|2022-06-08 05:15:00|6204|6179.2|6198.9|6174.1|6204|6179.2|6198.9|6174.1|0
1654665600000|2022-06-08 05:20:00|6200.5|6175.7|6201.1|6176.3|6204|6179.2|6199.2|6174.4|0
1654665900000|2022-06-08 05:25:00|6200.6|6175.8|6199.4|6174.6|6200.6|6175.8|6198.3|6173.5|0
1654666200000|2022-06-08 05:30:00|6198.9|6174.1|6197|6172.2|6198.9|6174.1|6195.9|6171.1|0
1654666500000|2022-06-08 05:35:00|6197.7|6172.9|6208.6|6183.8|6208.6|6183.8|6197.7|6172.9|0
1654666800000|2022-06-08 05:40:00|6209.2|6184.4|6206.8|6182|6211.9|6187.1|6206.8|6182|0
1654667100000|2022-06-08 05:45:00|6207.4|6182.6|6203.5|6178.7|6207.4|6182.6|6202.7|6177.9|0
1654667400000|2022-06-08 05:50:00|6202.6|6177.8|6199.7|6174.9|6204.7|6179.9|6199.7|6174.9|0
1654667700000|2022-06-08 05:55:00|6201.1|6176.3|6205.3|6180.5|6205.3|6180.5|6199.1|6174.3|0
1654733400000|2022-06-09 00:10:00|6123|6098.6|6081.1|6056.9|6123|6098.6|6080.4|6056.2|0
1654733700000|2022-06-09 00:15:00|6078|6053.8|6063.6|6039.4|6078.5|6054.3|6058.3|6034.1|0
1654734000000|2022-06-09 00:20:00|6060.2|6036|6063.6|6039.4|6070.6|6046.4|6055.7|6031.5|0
1654734300000|2022-06-09 00:25:00|6058.8|6034.6|6043|6018.8|6058.8|6034.6|6043|6018.8|0
1654734600000|2022-06-09 00:30:00|6043.6|6019.4|6046.7|6022.5|6049.3|6025.1|6030.6|6006.6|0
1654734900000|2022-06-09 00:35:00|6045.3|6021.1|6015.5|5991.5|6045.9|6021.7|6014.4|5990.4|0
1654735200000|2022-06-09 00:40:00|6015.7|5991.7|6025.4|6001.4|6027.2|6003.2|6015.7|5991.7|0
1654735500000|2022-06-09 00:45:00|6028.5|6004.5|6031|6007|6031|6007|6022.1|5998.1|0
1654735800000|2022-06-09 00:50:00|6031.5|6007.5|6022.7|5998.7|6031.5|6007.5|6022.7|5998.7|0
1654736100000|2022-06-09 00:55:00|6025|6001|6023.9|5999.9|6027.5|6003.5|6023|5999|0
1654736400000|2022-06-09 01:00:00|6024.4|6000.4|6028.9|6004.9|6030.6|6006.6|6024.4|6000.4|0
1654736700000|2022-06-09 01:05:00|6027.3|6003.3|6027.4|6003.4|6027.4|6003.4|6016.2|5992.2|0
1654737000000|2022-06-09 01:10:00|6027.5|6003.5|6028.4|6004.4|6029.6|6005.6|6023.1|5999.1|0
1654737300000|2022-06-09 01:15:00|6029.8|6005.8|6025.4|6001.4|6030.5|6006.5|6022.6|5998.6|0
1654737600000|2022-06-09 01:20:00|6026.5|6002.5|6025.8|6001.8|6030.2|6006.2|6025.2|6001.2|0
1654737900000|2022-06-09 01:25:00|6025.4|6001.4|6020.3|5996.3|6027.2|6003.2|6018.5|5994.5|0
1654738200000|2022-06-09 01:30:00|6020.6|5996.6|6027.1|6003.1|6027.1|6003.1|6018.1|5994.1|0
1654738500000|2022-06-09 01:35:00|6023.1|5999.1|6017|5993|6027.3|6003.3|6015|5991|0
1654738800000|2022-06-09 01:40:00|6017.9|5993.9|6024.5|6000.5|6024.5|6000.5|6017.9|5993.9|0
1654739100000|2022-06-09 01:45:00|6022.8|5998.8|6036|6012|6036.4|6012.4|6022.8|5998.8|0
1654739400000|2022-06-09 01:50:00|6034.6|6010.6|6043.9|6019.7|6043.9|6019.7|6033.2|6009.2|0
1654739700000|2022-06-09 01:55:00|6045.1|6020.9|6052.5|6028.3|6052.5|6028.3|6045.1|6020.9|0
1654740000000|2022-06-09 02:00:00|6053|6028.8|6047.6|6023.4|6056.5|6032.3|6046|6021.8|0
1654740300000|2022-06-09 02:05:00|6048.2|6024|6060.7|6036.5|6060.7|6036.5|6046|6021.8|0
1654740600000|2022-06-09 02:10:00|6061.8|6037.6|6053.3|6029.1|6062.8|6038.6|6053.3|6029.1|0
1654740900000|2022-06-09 02:15:00|6053.6|6029.4|6043.7|6019.5|6053.6|6029.4|6040.6|6016.4|0
1654741200000|2022-06-09 02:20:00|6045.7|6021.5|6049.3|6025.1|6051.3|6027.1|6044.1|6019.9|0
1654741500000|2022-06-09 02:25:00|6050.3|6026.1|6061|6036.8|6061|6036.8|6050.3|6026.1|0
1654741800000|2022-06-09 02:30:00|6061.3|6037.1|6056.8|6032.6|6061.3|6037.1|6056.7|6032.5|0
1654742100000|2022-06-09 02:35:00|6057.1|6032.9|6065.7|6041.5|6070.1|6045.9|6057.1|6032.9|0
1654742400000|2022-06-09 02:40:00|6066.3|6042.1|6069.5|6045.3|6069.5|6045.3|6063.3|6039.1|0
1654742700000|2022-06-09 02:45:00|6070.2|6046|6067.4|6043.2|6071.9|6047.7|6067.4|6043.2|0
1654743000000|2022-06-09 02:50:00|6066.4|6042.2|6076.1|6051.9|6076.4|6052.2|6066.4|6042.2|0
1654743300000|2022-06-09 02:55:00|6078.2|6054|6077.5|6053.3|6079.1|6054.9|6076.5|6052.3|0
1654743600000|2022-06-09 03:00:00|6078.2|6054|6083.7|6059.5|6083.7|6059.5|6077.8|6053.6|0
1654743900000|2022-06-09 03:05:00|6082.9|6058.7|6087.2|6062.9|6087.2|6062.9|6082.8|6058.6|0
1654744200000|2022-06-09 03:10:00|6086.8|6062.6|6090|6065.6|6090|6065.6|6086.8|6062.6|0
1654744500000|2022-06-09 03:15:00|6092.1|6067.7|6089.2|6064.8|6092.2|6067.8|6087.3|6062.9|0
1654744800000|2022-06-09 03:20:00|6089.5|6065.1|6083.5|6059.3|6089.5|6065.1|6083.5|6059.3|0
1654745100000|2022-06-09 03:25:00|6084.6|6060.4|6088.2|6063.8|6088.7|6064.3|6084.6|6060.4|0
1654745400000|2022-06-09 03:30:00|6087.5|6063.1|6090.5|6066.1|6094.3|6069.9|6086.1|6061.9|0
1654745700000|2022-06-09 03:35:00|6089.3|6064.9|6088.1|6063.7|6090.4|6066|6087.2|6062.9|0
1654746000000|2022-06-09 03:40:00|6088.9|6064.5|6092.3|6067.9|6095.6|6071.2|6088.9|6064.5|0
1654746300000|2022-06-09 03:45:00|6093|6068.6|6093.1|6068.7|6094.5|6070.1|6091.6|6067.2|0
1654746600000|2022-06-09 03:50:00|6093.8|6069.4|6085.2|6061|6093.8|6069.4|6085.2|6061|0
1654746900000|2022-06-09 03:55:00|6084.9|6060.7|6084.8|6060.6|6086.9|6062.7|6084.8|6060.6|0
1654747200000|2022-06-09 04:00:00|6085.5|6061.3|6089.1|6064.7|6091|6066.6|6084.9|6060.7|0
1654747500000|2022-06-09 04:05:00|6088.3|6063.9|6080.7|6056.5|6088.3|6063.9|6079.5|6055.3|0
1654747800000|2022-06-09 04:10:00|6084.9|6060.7|6088.2|6063.8|6088.2|6063.8|6083.3|6059.1|0
1654748100000|2022-06-09 04:15:00|6086.2|6062|6081.5|6057.3|6086.2|6062|6081.5|6057.3|0
1654748400000|2022-06-09 04:20:00|6081.8|6057.6|6081.3|6057.1|6084.1|6059.9|6078.9|6054.7|0
1654748700000|2022-06-09 04:25:00|6082.3|6058.1|6082.2|6058|6083.3|6059.1|6081.2|6057|0
1654749000000|2022-06-09 04:30:00|6082.4|6058.2|6081.3|6057.1|6082.4|6058.2|6080.1|6055.9|0
1654749300000|2022-06-09 04:35:00|6082.4|6058.2|6077.4|6053.2|6084.9|6060.7|6077.2|6053|0
1654749600000|2022-06-09 04:40:00|6077.6|6053.4|6081.1|6056.9|6081.3|6057.1|6077.6|6053.4|0
1654749900000|2022-06-09 04:45:00|6081|6056.8|6085.3|6061.1|6086.9|6062.7|6080.6|6056.4|0
1654750200000|2022-06-09 04:50:00|6085.6|6061.4|6091|6066.6|6091|6066.6|6085.6|6061.4|0
1654750500000|2022-06-09 04:55:00|6090.7|6066.3|6083.3|6059.1|6091|6066.6|6083.3|6059.1|0
1654750800000|2022-06-09 05:00:00|6083.4|6059.2|6078.4|6054.2|6083.4|6059.2|6077.2|6053|0
1654751100000|2022-06-09 05:05:00|6080.1|6055.9|6083.5|6059.3|6083.5|6059.3|6077.9|6053.7|0
1654751400000|2022-06-09 05:10:00|6084|6059.8|6084.8|6060.6|6084.8|6060.6|6081|6056.8|0
1654751700000|2022-06-09 05:15:00|6085|6060.8|6087|6062.8|6088.5|6064.1|6084.6|6060.4|0
1654752000000|2022-06-09 05:20:00|6087.7|6063.3|6094.1|6069.7|6094.1|6069.7|6086.9|6062.7|0
1654752300000|2022-06-09 05:25:00|6095.1|6070.7|6093.4|6069|6095.7|6071.3|6093.4|6069|0
1654752600000|2022-06-09 05:30:00|6094.5|6070.1|6095.7|6071.3|6096|6071.6|6094.1|6069.7|0
1654752900000|2022-06-09 05:35:00|6095.1|6070.7|6095.4|6071|6097.6|6073.2|6094.5|6070.1|0
1654753200000|2022-06-09 05:40:00|6092.6|6068.2|6090.5|6066.1|6092.8|6068.4|6089.6|6065.2|0
1654753500000|2022-06-09 05:45:00|6091.2|6066.8|6096.3|6071.9|6096.3|6071.9|6091.2|6066.8|0
1654753800000|2022-06-09 05:50:00|6096.2|6071.8|6095.1|6070.7|6096.9|6072.5|6093|6068.6|0
1654754100000|2022-06-09 05:55:00|6095|6070.6|6094.5|6070.1|6095|6070.6|6090.7|6066.3|0
1654819800000|2022-06-10 00:10:00|6044.2|6020|6085.3|6061.1|6085.3|6061.1|6029.5|6005.5|0
1654820100000|2022-06-10 00:15:00|6096.2|6071.8|6127.6|6103.2|6127.6|6103.2|6096.2|6071.8|0
1654820400000|2022-06-10 00:20:00|6130.2|6105.8|6099.1|6074.7|6130.2|6105.8|6095.9|6071.5|0
1654820700000|2022-06-10 00:25:00|6096|6071.6|6110.8|6086.4|6123.1|6098.7|6096|6071.6|0
1654821000000|2022-06-10 00:30:00|6108.5|6084.1|6116.9|6092.5|6116.9|6092.5|6097.7|6073.3|0
1654821300000|2022-06-10 00:35:00|6115.7|6091.3|6105.1|6080.7|6115.7|6091.3|6104|6079.6|0
1654821600000|2022-06-10 00:40:00|6106.2|6081.8|6097.4|6073|6106.2|6081.8|6097.4|6073|0
1654821900000|2022-06-10 00:45:00|6102.7|6078.3|6106.8|6082.4|6106.8|6082.4|6100.2|6075.8|0
1654822200000|2022-06-10 00:50:00|6109.3|6084.9|6105.1|6080.7|6110.1|6085.7|6102.4|6078|0
1654822500000|2022-06-10 00:55:00|6106.2|6081.8|6097.1|6072.7|6114|6089.6|6097.1|6072.7|0
1654822800000|2022-06-10 01:00:00|6095.6|6071.2|6087.7|6063.3|6095.6|6071.2|6086.1|6061.9|0
1654823100000|2022-06-10 01:05:00|6085.6|6061.4|6099.4|6075|6099.4|6075|6084.7|6060.5|0
1654823400000|2022-06-10 01:10:00|6098|6073.6|6105.9|6081.5|6105.9|6081.5|6098|6073.6|0
1654823700000|2022-06-10 01:15:00|6099.1|6074.7|6098.1|6073.7|6102.2|6077.8|6098.1|6073.7|0
1654824000000|2022-06-10 01:20:00|6098.9|6074.5|6108.6|6084.2|6108.6|6084.2|6096.7|6072.3|0
1654824300000|2022-06-10 01:25:00|6108.9|6084.5|6113.4|6089|6113.4|6089|6108.3|6083.9|0
1654824600000|2022-06-10 01:30:00|6112|6087.6|6114.3|6089.9|6114.3|6089.9|6106.9|6082.5|0
1654824900000|2022-06-10 01:35:00|6113.7|6089.3|6109.3|6084.9|6113.7|6089.3|6106.1|6081.7|0
1654825200000|2022-06-10 01:40:00|6108|6083.6|6105.1|6080.7|6110.8|6086.4|6105.1|6080.7|0
1654825500000|2022-06-10 01:45:00|6106.7|6082.3|6096.9|6072.5|6109.9|6085.5|6096.1|6071.7|0
1654825800000|2022-06-10 01:50:00|6094.9|6070.5|6093.6|6069.2|6097.4|6073|6090.6|6066.2|0
1654826100000|2022-06-10 01:55:00|6096|6071.6|6086.9|6062.7|6097.1|6072.7|6086.9|6062.7|0
1654826400000|2022-06-10 02:00:00|6087.3|6062.9|6084.8|6060.6|6087.3|6062.9|6083.8|6059.6|0
1654826700000|2022-06-10 02:05:00|6086|6061.8|6070.5|6046.3|6086.2|6062|6069.9|6045.7|0
1654827000000|2022-06-10 02:10:00|6071.1|6046.9|6066|6041.8|6073.5|6049.3|6066|6041.8|0
1654827300000|2022-06-10 02:15:00|6065.8|6041.6|6066.4|6042.2|6068.1|6043.9|6064.6|6040.4|0
1654827600000|2022-06-10 02:20:00|6066.9|6042.7|6053.2|6029|6066.9|6042.7|6051.5|6027.3|0
1654827900000|2022-06-10 02:25:00|6052.9|6028.7|6053.9|6029.7|6053.9|6029.7|6047.3|6023.1|0
1654828200000|2022-06-10 02:30:00|6057.7|6033.5|6057.6|6033.4|6057.7|6033.5|6052.5|6028.3|0
1654828500000|2022-06-10 02:35:00|6058.2|6034|6058.7|6034.5|6061.4|6037.2|6057.1|6032.9|0
1654828800000|2022-06-10 02:40:00|6057.1|6032.9|6064.4|6040.2|6066.8|6042.6|6057.1|6032.9|0
1654829100000|2022-06-10 02:45:00|6063.7|6039.5|6066.9|6042.7|6067.1|6042.9|6060.6|6036.4|0
1654829400000|2022-06-10 02:50:00|6066.6|6042.4|6063.9|6039.7|6067.2|6043|6063.9|6039.7|0
1654829700000|2022-06-10 02:55:00|6064.9|6040.7|6053.9|6029.7|6064.9|6040.7|6053.6|6029.4|0
1654830000000|2022-06-10 03:00:00|6054.4|6030.2|6059|6034.8|6062.2|6038|6052.9|6028.7|0
1654830300000|2022-06-10 03:05:00|6059.1|6034.9|6058.2|6034|6060|6035.8|6057.3|6033.1|0
1654830600000|2022-06-10 03:10:00|6057.7|6033.5|6057.4|6033.2|6057.7|6033.5|6053.7|6029.5|0
1654830900000|2022-06-10 03:15:00|6057|6032.8|6052.3|6028.1|6057.8|6033.6|6052.3|6028.1|0
1654831200000|2022-06-10 03:20:00|6053.2|6029|6054.1|6029.9|6058.8|6034.6|6053.2|6029|0
1654831500000|2022-06-10 03:25:00|6050.2|6026|6051.2|6027|6051.3|6027.1|6049.3|6025.1|0
1654831800000|2022-06-10 03:30:00|6050.9|6026.7|6046|6021.8|6051.4|6027.2|6044.3|6020.1|0
1654832100000|2022-06-10 03:35:00|6044.9|6020.7|6044.1|6019.9|6044.9|6020.7|6042.1|6017.9|0
1654832400000|2022-06-10 03:40:00|6041.1|6016.9|6043.9|6019.7|6043.9|6019.7|6035.3|6011.3|0
1654832700000|2022-06-10 03:45:00|6044|6019.8|6041.2|6017|6046|6021.8|6041.2|6017|0
1654833000000|2022-06-10 03:50:00|6040.1|6015.9|6030.7|6006.7|6040.6|6016.4|6030.7|6006.7|0
1654833300000|2022-06-10 03:55:00|6030.4|6006.4|6032.1|6008.1|6032.6|6008.6|6030.2|6006.2|0
1654833600000|2022-06-10 04:00:00|6032.8|6008.8|6022|5998|6032.8|6008.8|6022|5998|0
1654833900000|2022-06-10 04:05:00|6020.8|5996.8|6018.3|5994.3|6020.8|5996.8|6017.8|5993.8|0
1654834200000|2022-06-10 04:10:00|6018|5994|6013|5989|6018|5994|6010.4|5986.4|0
1654834500000|2022-06-10 04:15:00|6013.3|5989.3|6011.9|5987.9|6014.2|5990.2|6010.1|5986.1|0
1654834800000|2022-06-10 04:20:00|6012|5988|6013.6|5989.6|6017.2|5993.2|6012|5988|0
1654835100000|2022-06-10 04:25:00|6010.9|5986.9|5998.5|5974.5|6010.9|5986.9|5998.5|5974.5|0
1654835400000|2022-06-10 04:30:00|5999.9|5975.9|5999|5975|6004|5980|5997|5973|0
1654835700000|2022-06-10 04:35:00|5997.6|5973.6|5994.4|5970.4|5997.6|5973.6|5991.1|5967.1|0
1654836000000|2022-06-10 04:40:00|5992.8|5968.8|5998|5974|5998.1|5974.1|5991.8|5967.8|0
1654836300000|2022-06-10 04:45:00|5998.3|5974.3|6004.6|5980.6|6004.7|5980.7|5998.3|5974.3|0
1654836600000|2022-06-10 04:50:00|6003.5|5979.5|5994|5970|6003.5|5979.5|5994|5970|0
1654836900000|2022-06-10 04:55:00|5992.9|5968.9|5994.5|5970.5|5995.8|5971.8|5991.4|5967.4|0
1654837200000|2022-06-10 05:00:00|5993.8|5969.8|5988.2|5964.2|5995.3|5971.3|5987.7|5963.7|0
1654837500000|2022-06-10 05:05:00|5988.4|5964.4|5987.7|5963.7|5992|5968|5987.1|5963.1|0
1654837800000|2022-06-10 05:10:00|5985.3|5961.5|5992.4|5968.4|5992.4|5968.4|5985.3|5961.5|0
1654838100000|2022-06-10 05:15:00|5992.1|5968.1|5998.1|5974.1|6000.8|5976.8|5992.1|5968.1|0
1654838400000|2022-06-10 05:20:00|5996.6|5972.6|5990.8|5966.8|5996.6|5972.6|5989.8|5965.8|0
1654838700000|2022-06-10 05:25:00|5991.1|5967.1|5991.2|5967.2|5993.4|5969.4|5989.9|5965.9|0
1654839000000|2022-06-10 05:30:00|5995.8|5971.8|5993.1|5969.1|5996.7|5972.7|5992.3|5968.3|0
1654839300000|2022-06-10 05:35:00|5994.6|5970.6|5992|5968|5995.4|5971.4|5991.1|5967.1|0
1654839600000|2022-06-10 05:40:00|5992.6|5968.6|5985.8|5962|5992.6|5968.6|5985.8|5962|0
1654839900000|2022-06-10 05:45:00|5985.2|5961.4|5980.9|5957.1|5985.8|5962|5979.9|5956.1|0
1654840200000|2022-06-10 05:50:00|5980.7|5956.9|5978.7|5954.9|5980.7|5956.9|5977.6|5953.8|0
1654840500000|2022-06-10 05:55:00|5979.2|5955.4|5979.6|5955.8|5979.6|5955.8|5977.5|5953.7|0
1655165400000|2022-06-14 00:10:00|5680.8|5658.2|5654.4|5631.8|5680.8|5658.2|5654.4|5631.8|0
1655165700000|2022-06-14 00:15:00|5652.1|5629.5|5652.2|5629.6|5659.1|5636.5|5647.8|5625.2|0
1655166000000|2022-06-14 00:20:00|5645.7|5623.1|5672.9|5650.3|5672.9|5650.3|5645.7|5623.1|0
1655166300000|2022-06-14 00:25:00|5674.1|5651.5|5673.2|5650.6|5677.5|5654.9|5669.1|5646.5|0
1655166600000|2022-06-14 00:30:00|5672|5649.4|5686.6|5663.8|5686.6|5663.8|5666.7|5644.1|0
1655166900000|2022-06-14 00:35:00|5678.9|5656.3|5673.9|5651.3|5685.2|5662.6|5671.2|5648.6|0
1655167200000|2022-06-14 00:40:00|5676.8|5654.2|5666.1|5643.5|5679.4|5656.8|5666.1|5643.5|0
1655167500000|2022-06-14 00:45:00|5665.4|5642.8|5653.4|5630.8|5665.4|5642.8|5643.1|5620.5|0
1655167800000|2022-06-14 00:50:00|5652.8|5630.2|5648.8|5626.2|5655.3|5632.7|5646.4|5623.8|0
1655168100000|2022-06-14 00:55:00|5651.9|5629.3|5654.7|5632.1|5657.8|5635.2|5644.8|5622.2|0
1655168400000|2022-06-14 01:00:00|5656.1|5633.5|5671.6|5649|5671.6|5649|5654.2|5631.6|0
1655168700000|2022-06-14 01:05:00|5675.7|5653.1|5666.6|5644|5675.7|5653.1|5655.7|5633.1|0
1655169000000|2022-06-14 01:10:00|5665.6|5643|5668|5645.4|5668.6|5646|5664.9|5642.3|0
1655169300000|2022-06-14 01:15:00|5664.9|5642.3|5670.5|5647.9|5677.6|5655|5664.9|5642.3|0
1655169600000|2022-06-14 01:20:00|5673.5|5650.9|5676.3|5653.7|5679.9|5657.3|5672.3|5649.7|0
1655169900000|2022-06-14 01:25:00|5686.7|5663.9|5693.9|5671.1|5699.8|5677|5686.7|5663.9|0
1655170200000|2022-06-14 01:30:00|5696.9|5674.1|5703.4|5680.6|5703.4|5680.6|5684.6|5662|0
1655170500000|2022-06-14 01:35:00|5702.1|5679.3|5705.1|5682.3|5714|5691.2|5701.3|5678.5|0
1655170800000|2022-06-14 01:40:00|5700|5677.2|5690.5|5667.7|5701.8|5679|5684.3|5661.7|0
1655171100000|2022-06-14 01:45:00|5687.7|5664.9|5693|5670.2|5695.3|5672.5|5685.9|5663.3|0
1655171400000|2022-06-14 01:50:00|5691.2|5668.4|5687.5|5664.7|5695|5672.2|5686.5|5663.7|0
1655171700000|2022-06-14 01:55:00|5690.4|5667.6|5695.9|5673.1|5696.7|5673.9|5689.8|5667|0
1655172000000|2022-06-14 02:00:00|5695.7|5672.9|5704|5681.2|5709.2|5686.4|5695.7|5672.9|0
1655172300000|2022-06-14 02:05:00|5703.7|5680.9|5704|5681.2|5709.8|5687|5702.6|5679.8|0
1655172600000|2022-06-14 02:10:00|5702.8|5680|5707.2|5684.4|5707.2|5684.4|5702.8|5680|0
1655172900000|2022-06-14 02:15:00|5702.1|5679.3|5693.7|5670.9|5702.1|5679.3|5693.7|5670.9|0
1655173200000|2022-06-14 02:20:00|5695|5672.2|5718.7|5695.9|5718.7|5695.9|5695|5672.2|0
1655173500000|2022-06-14 02:25:00|5715.3|5692.5|5712.5|5689.7|5718.3|5695.5|5707.6|5684.8|0
1655173800000|2022-06-14 02:30:00|5710.1|5687.3|5704.5|5681.7|5712.1|5689.3|5702.9|5680.1|0
1655174100000|2022-06-14 02:35:00|5704.7|5681.9|5704.2|5681.4|5709.9|5687.1|5704.2|5681.4|0
1655174400000|2022-06-14 02:40:00|5704.4|5681.6|5704.4|5681.6|5705.8|5683|5700.2|5677.4|0
1655174700000|2022-06-14 02:45:00|5704.2|5681.4|5699.1|5676.3|5706.4|5683.6|5698.3|5675.5|0
1655175000000|2022-06-14 02:50:00|5694.3|5671.5|5696.5|5673.7|5700.8|5678|5694.3|5671.5|0
1655175300000|2022-06-14 02:55:00|5694.2|5671.4|5694.1|5671.3|5697.5|5674.7|5691.4|5668.6|0
1655175600000|2022-06-14 03:00:00|5691.3|5668.5|5683.2|5660.6|5691.5|5668.7|5681|5658.4|0
1655175900000|2022-06-14 03:05:00|5682.4|5659.8|5691.7|5668.9|5692.5|5669.7|5681.9|5659.3|0
1655176200000|2022-06-14 03:10:00|5692.2|5669.4|5690.1|5667.3|5692.7|5669.9|5688.9|5666.1|0
1655176500000|2022-06-14 03:15:00|5693.9|5671.1|5694.8|5672|5694.8|5672|5691.9|5669.1|0
1655176800000|2022-06-14 03:20:00|5696.2|5673.4|5698.3|5675.5|5698.3|5675.5|5692.4|5669.6|0
1655177100000|2022-06-14 03:25:00|5700.4|5677.6|5710.5|5687.7|5711.7|5688.9|5699.3|5676.5|0
1655177400000|2022-06-14 03:30:00|5711.2|5688.4|5721.9|5699.1|5725.1|5702.3|5708.6|5685.8|0
1655177700000|2022-06-14 03:35:00|5731.8|5709|5733.2|5710.4|5746.5|5723.5|5731.8|5709|0
1655178000000|2022-06-14 03:40:00|5731.3|5708.5|5718.9|5696.1|5731.3|5708.5|5718.9|5696.1|0
1655178300000|2022-06-14 03:45:00|5719.3|5696.5|5723.4|5700.6|5724.5|5701.7|5718|5695.2|0
1655178600000|2022-06-14 03:50:00|5719.8|5697|5731.4|5708.6|5731.4|5708.6|5717.3|5694.5|0
1655178900000|2022-06-14 03:55:00|5740.4|5717.4|5717.7|5694.9|5742.5|5719.5|5714.2|5691.4|0
1655179200000|2022-06-14 04:00:00|5716.1|5693.3|5735.6|5712.8|5736.7|5713.7|5716.1|5693.3|0
1655179500000|2022-06-14 04:05:00|5734|5711.2|5735.6|5712.8|5742.6|5719.6|5734|5711.2|0
1655179800000|2022-06-14 04:10:00|5736.7|5713.7|5732.2|5709.4|5737.9|5714.9|5732.2|5709.4|0
1655180100000|2022-06-14 04:15:00|5734.5|5711.7|5738.3|5715.3|5740.2|5717.2|5733.7|5710.9|0
1655180400000|2022-06-14 04:20:00|5743.2|5720.2|5747.1|5724.1|5751.3|5728.3|5743.2|5720.2|0
1655180700000|2022-06-14 04:25:00|5745.6|5722.6|5743.5|5720.5|5745.6|5722.6|5741.8|5718.8|0
1655181000000|2022-06-14 04:30:00|5748.4|5725.4|5753.6|5730.6|5755.2|5732.2|5744.3|5721.3|0
1655181300000|2022-06-14 04:35:00|5754.8|5731.8|5738.9|5715.9|5754.8|5731.8|5738.9|5715.9|0
1655181600000|2022-06-14 04:40:00|5740.2|5717.2|5727.2|5704.4|5740.2|5717.2|5727.2|5704.4|0
1655181900000|2022-06-14 04:45:00|5724.2|5701.4|5726.1|5703.3|5729.2|5706.4|5724.2|5701.4|0
1655182200000|2022-06-14 04:50:00|5727.5|5704.7|5728|5705.2|5729.4|5706.6|5724.4|5701.6|0
1655182500000|2022-06-14 04:55:00|5727.1|5704.3|5732.4|5709.6|5732.4|5709.6|5724.9|5702.1|0
1655182800000|2022-06-14 05:00:00|5730.9|5708.1|5727.9|5705.1|5735.3|5712.5|5727.4|5704.6|0
1655183100000|2022-06-14 05:05:00|5728.9|5706.1|5739.7|5716.7|5739.7|5716.7|5728.9|5706.1|0
1655183400000|2022-06-14 05:10:00|5739.3|5716.3|5741.5|5718.5|5747|5724|5737.4|5714.4|0
1655183700000|2022-06-14 05:15:00|5740.4|5717.4|5733.5|5710.7|5741.2|5718.2|5733.5|5710.7|0
1655184000000|2022-06-14 05:20:00|5733.4|5710.6|5731.6|5708.8|5738.1|5715.1|5731.6|5708.8|0
1655184300000|2022-06-14 05:25:00|5728.8|5706|5733.2|5710.4|5735.1|5712.3|5728.1|5705.3|0
1655184600000|2022-06-14 05:30:00|5731.7|5708.9|5720.1|5697.3|5731.7|5708.9|5720.1|5697.3|0
1655184900000|2022-06-14 05:35:00|5721.8|5699|5722.4|5699.6|5725.6|5702.8|5716.6|5693.8|0
1655185200000|2022-06-14 05:40:00|5722.3|5699.5|5726.2|5703.4|5730.3|5707.5|5722.3|5699.5|0
1655185500000|2022-06-14 05:45:00|5727.8|5705|5737.2|5714.2|5741.5|5718.5|5725.7|5702.9|0
1655185800000|2022-06-14 05:50:00|5734.4|5711.6|5733.1|5710.3|5735.6|5712.8|5732.7|5709.9|0
1655186100000|2022-06-14 05:55:00|5731.9|5709.1|5742.5|5719.5|5749.1|5726.1|5731.9|5709.1|0
1655251800000|2022-06-15 00:10:00|5728.2|5705.4|5734.5|5711.7|5740.6|5717.6|5725.8|5703|0
1655252100000|2022-06-15 00:15:00|5744.5|5721.5|5790.7|5767.5|5790.7|5767.5|5744.5|5721.5|0
1655252400000|2022-06-15 00:20:00|5793.8|5770.6|5798|5774.8|5810.8|5787.6|5793.4|5770.2|0
1655252700000|2022-06-15 00:25:00|5799.9|5776.7|5769.7|5746.7|5803.5|5780.3|5769.7|5746.7|0
1655253000000|2022-06-15 00:30:00|5766.5|5743.5|5779.2|5756.2|5781.3|5758.3|5766.5|5743.5|0
1655253300000|2022-06-15 00:35:00|5778.8|5755.8|5766.2|5743.2|5778.8|5755.8|5762.5|5739.5|0
1655253600000|2022-06-15 00:40:00|5770|5747|5746.2|5723.2|5770|5747|5746.2|5723.2|0
1655253900000|2022-06-15 00:45:00|5747.3|5724.3|5746.9|5723.9|5749.6|5726.6|5743.6|5720.6|0
1655254200000|2022-06-15 00:50:00|5746.6|5723.6|5740|5717|5746.6|5723.6|5735.5|5712.7|0
1655254500000|2022-06-15 00:55:00|5737.9|5714.9|5743.1|5720.1|5743.9|5720.9|5737.9|5714.9|0
1655254800000|2022-06-15 01:00:00|5741.1|5718.1|5755.1|5732.1|5755.1|5732.1|5741.1|5718.1|0
1655255100000|2022-06-15 01:05:00|5755.7|5732.7|5755.2|5732.2|5755.7|5732.7|5747.9|5724.9|0
1655255400000|2022-06-15 01:10:00|5752.6|5729.6|5748.2|5725.2|5753.4|5730.4|5742.3|5719.3|0
1655255700000|2022-06-15 01:15:00|5746.5|5723.5|5744.2|5721.2|5746.5|5723.5|5739.2|5716.2|0
1655256000000|2022-06-15 01:20:00|5745.8|5722.8|5757.1|5734.1|5759.3|5736.3|5744.7|5721.7|0
1655256300000|2022-06-15 01:25:00|5760.2|5737.2|5770.2|5747.2|5770.2|5747.2|5760.2|5737.2|0
1655256600000|2022-06-15 01:30:00|5767.1|5744.1|5775.6|5752.6|5778.2|5755.2|5767.1|5744.1|0
1655256900000|2022-06-15 01:35:00|5776|5753|5772.4|5749.4|5776|5753|5765.5|5742.5|0
1655257200000|2022-06-15 01:40:00|5771|5748|5771.7|5748.7|5771.7|5748.7|5764.8|5741.8|0
1655257500000|2022-06-15 01:45:00|5772.9|5749.9|5773.3|5750.3|5776.1|5753.1|5767.4|5744.4|0
1655257800000|2022-06-15 01:50:00|5773.2|5750.2|5770.5|5747.5|5773.2|5750.2|5769.2|5746.2|0
1655258100000|2022-06-15 01:55:00|5768.3|5745.3|5763|5740|5770.6|5747.6|5762.4|5739.4|0
1655258400000|2022-06-15 02:00:00|5760.3|5737.3|5769.1|5746.1|5770.5|5747.5|5760.3|5737.3|0
1655258700000|2022-06-15 02:05:00|5772.4|5749.4|5762.8|5739.8|5772.4|5749.4|5762.6|5739.6|0
1655259000000|2022-06-15 02:10:00|5762.4|5739.4|5756.6|5733.6|5762.4|5739.4|5756.6|5733.6|0
1655259300000|2022-06-15 02:15:00|5757.7|5734.7|5750.8|5727.8|5757.9|5734.9|5748.1|5725.1|0
1655259600000|2022-06-15 02:20:00|5750.1|5727.1|5749.2|5726.2|5751.5|5728.5|5748.8|5725.8|0
1655259900000|2022-06-15 02:25:00|5749.9|5726.9|5744.7|5721.7|5749.9|5726.9|5744.7|5721.7|0
1655260200000|2022-06-15 02:30:00|5744.6|5721.6|5746.6|5723.6|5748.9|5725.9|5744.6|5721.6|0
1655260500000|2022-06-15 02:35:00|5746.8|5723.8|5751.5|5728.5|5753.1|5730.1|5746.8|5723.8|0
1655260800000|2022-06-15 02:40:00|5748.8|5725.8|5750.2|5727.2|5752.4|5729.4|5748.8|5725.8|0
1655261100000|2022-06-15 02:45:00|5750.1|5727.1|5747|5724|5750.4|5727.4|5744.3|5721.3|0
1655261400000|2022-06-15 02:50:00|5747.5|5724.5|5746.7|5723.7|5749.9|5726.9|5746.1|5723.1|0
1655261700000|2022-06-15 02:55:00|5746.9|5723.9|5748.9|5725.9|5751.7|5728.7|5746.7|5723.7|0
1655262000000|2022-06-15 03:00:00|5749.2|5726.2|5749.9|5726.9|5752.7|5729.7|5746.1|5723.1|0
1655262300000|2022-06-15 03:05:00|5747|5724|5746.8|5723.8|5747.6|5724.6|5745.1|5722.1|0
1655262600000|2022-06-15 03:10:00|5747|5724|5745.9|5722.9|5749.4|5726.4|5745.9|5722.9|0
1655262900000|2022-06-15 03:15:00|5745.7|5722.7|5743.2|5720.2|5746.6|5723.6|5743.2|5720.2|0
1655263200000|2022-06-15 03:20:00|5743.5|5720.5|5742.5|5719.5|5743.7|5720.7|5742.1|5719.1|0
1655263500000|2022-06-15 03:25:00|5740|5717|5745|5722|5745|5722|5738.1|5715.1|0
1655263800000|2022-06-15 03:30:00|5742.8|5719.8|5743.2|5720.2|5744.2|5721.2|5742.1|5719.1|0
1655264100000|2022-06-15 03:35:00|5742.8|5719.8|5743.4|5720.4|5744.8|5721.8|5742.4|5719.4|0
1655264400000|2022-06-15 03:40:00|5745.2|5722.2|5735.2|5712.4|5745.2|5722.2|5735.2|5712.4|0
1655264700000|2022-06-15 03:45:00|5736.1|5713.3|5739.3|5716.3|5740.8|5717.8|5736.1|5713.3|0
1655265000000|2022-06-15 03:50:00|5737.2|5714.2|5730.4|5707.6|5737.2|5714.2|5729.3|5706.5|0
1655265300000|2022-06-15 03:55:00|5730.5|5707.7|5731.5|5708.7|5732.5|5709.7|5730.5|5707.7|0
1655265600000|2022-06-15 04:00:00|5729.4|5706.6|5731.5|5708.7|5733.5|5710.7|5729.4|5706.6|0
1655265900000|2022-06-15 04:05:00|5732.3|5709.5|5730.6|5707.8|5733.4|5710.6|5728.9|5706.1|0
1655266200000|2022-06-15 04:10:00|5729.8|5707|5722.6|5699.8|5729.8|5707|5722.6|5699.8|0
1655266500000|2022-06-15 04:15:00|5721.5|5698.7|5724.1|5701.3|5724.9|5702.1|5721.5|5698.7|0
1655266800000|2022-06-15 04:20:00|5724.6|5701.8|5727.3|5704.5|5727.3|5704.5|5723.4|5700.6|0
1655267100000|2022-06-15 04:25:00|5727.2|5704.4|5723.7|5700.9|5727.2|5704.4|5721.4|5698.6|0
1655267400000|2022-06-15 04:30:00|5723|5700.2|5721|5698.2|5723|5700.2|5718.9|5696.1|0
1655267700000|2022-06-15 04:35:00|5719.8|5697|5722.8|5700|5723.1|5700.3|5719.8|5697|0
1655268000000|2022-06-15 04:40:00|5723.2|5700.4|5724.4|5701.6|5725.8|5703|5721|5698.2|0
1655268300000|2022-06-15 04:45:00|5726.6|5703.8|5713.1|5690.3|5726.6|5703.8|5713.1|5690.3|0
1655268600000|2022-06-15 04:50:00|5713.7|5690.9|5711.6|5688.8|5713.7|5690.9|5709.7|5686.9|0
1655268900000|2022-06-15 04:55:00|5711.5|5688.7|5702.9|5680.1|5711.5|5688.7|5700.9|5678.1|0
1655269200000|2022-06-15 05:00:00|5703.4|5680.6|5705|5682.2|5706.7|5683.9|5703.2|5680.4|0
1655269500000|2022-06-15 05:05:00|5707.7|5684.9|5711.4|5688.6|5718.9|5696.1|5705.9|5683.1|0
1655269800000|2022-06-15 05:10:00|5709.7|5686.9|5710.5|5687.7|5713.7|5690.9|5709.6|5686.8|0
1655270100000|2022-06-15 05:15:00|5710.3|5687.5|5712.8|5690|5713.6|5690.8|5708|5685.2|0
1655270400000|2022-06-15 05:20:00|5714.8|5692|5707.5|5684.7|5714.8|5692|5707.5|5684.7|0
1655270700000|2022-06-15 05:25:00|5705.4|5682.6|5701.6|5678.8|5705.4|5682.6|5699.5|5676.7|0
1655271000000|2022-06-15 05:30:00|5703|5680.2|5708.6|5685.8|5709.7|5686.9|5701|5678.2|0
1655271300000|2022-06-15 05:35:00|5705.5|5682.7|5702.4|5679.6|5708.3|5685.5|5700.1|5677.3|0
1655271600000|2022-06-15 05:40:00|5702.6|5679.8|5697.4|5674.6|5702.6|5679.8|5695.8|5673|0
1655271900000|2022-06-15 05:45:00|5697.8|5675|5699.5|5676.7|5699.8|5677|5695.8|5673|0
1655272200000|2022-06-15 05:50:00|5701|5678.2|5706.6|5683.8|5706.7|5683.9|5700|5677.2|0
1655272500000|2022-06-15 05:55:00|5706.5|5683.7|5708.2|5685.4|5713.4|5690.6|5706.5|5683.7|0
1655338500000|2022-06-16 00:15:00|5777.5|5754.5|5774.4|5751.4|5780.1|5757.1|5772.7|5749.7|0
1655338800000|2022-06-16 00:20:00|5770.4|5747.4|5768|5745|5770.4|5747.4|5756.4|5733.4|0
1655339100000|2022-06-16 00:25:00|5770.8|5747.8|5757.2|5734.2|5770.8|5747.8|5753.9|5730.9|0
1655339400000|2022-06-16 00:30:00|5760.6|5737.6|5768.1|5745.1|5768.1|5745.1|5757.4|5734.4|0
1655339700000|2022-06-16 00:35:00|5769.1|5746.1|5767.7|5744.7|5769.1|5746.1|5755.1|5732.1|0
1655340000000|2022-06-16 00:40:00|5766.2|5743.2|5759.1|5736.1|5766.7|5743.7|5758.4|5735.4|0
1655340300000|2022-06-16 00:45:00|5758.6|5735.6|5761.8|5738.8|5761.8|5738.8|5756.5|5733.5|0
1655340600000|2022-06-16 00:50:00|5764.3|5741.3|5761.4|5738.4|5764.3|5741.3|5755.9|5732.9|0
1655340900000|2022-06-16 00:55:00|5760.8|5737.8|5755.9|5732.9|5761.3|5738.3|5753.6|5730.6|0
1655341200000|2022-06-16 01:00:00|5753.5|5730.5|5753.8|5730.8|5757.9|5734.9|5751.4|5728.4|0
1655341500000|2022-06-16 01:05:00|5753.2|5730.2|5742.3|5719.3|5753.2|5730.2|5742.3|5719.3|0
1655341800000|2022-06-16 01:10:00|5739.7|5716.7|5732.6|5709.8|5739.7|5716.7|5732.6|5709.8|0
1655342100000|2022-06-16 01:15:00|5735.3|5712.5|5713.9|5691.1|5735.3|5712.5|5711.9|5689.1|0
1655342400000|2022-06-16 01:20:00|5714.7|5691.9|5702.9|5680.1|5714.7|5691.9|5701.9|5679.1|0
1655342700000|2022-06-16 01:25:00|5705.2|5682.4|5697.9|5675.1|5706.4|5683.6|5697.1|5674.3|0
1655343000000|2022-06-16 01:30:00|5696.7|5673.9|5691.2|5668.4|5700.1|5677.3|5689|5666.2|0
1655343300000|2022-06-16 01:35:00|5692.1|5669.3|5687.5|5664.7|5697.1|5674.3|5686.9|5664.1|0
1655343600000|2022-06-16 01:40:00|5682.2|5659.6|5675.8|5653.2|5682.9|5660.3|5674.8|5652.2|0
1655343900000|2022-06-16 01:45:00|5674.2|5651.6|5700.3|5677.5|5700.3|5677.5|5674.2|5651.6|0
1655344200000|2022-06-16 01:50:00|5695.5|5672.7|5700.2|5677.4|5708.1|5685.3|5695.5|5672.7|0
1655344500000|2022-06-16 01:55:00|5699|5676.2|5696.3|5673.5|5699|5676.2|5690.4|5667.6|0
1655344800000|2022-06-16 02:00:00|5697.1|5674.3|5699|5676.2|5699|5676.2|5691.6|5668.8|0
1655345100000|2022-06-16 02:05:00|5700.5|5677.7|5697.1|5674.3|5700.5|5677.7|5691.6|5668.8|0
1655345400000|2022-06-16 02:10:00|5692.5|5669.7|5695.5|5672.7|5696.7|5673.9|5691.3|5668.5|0
1655345700000|2022-06-16 02:15:00|5694.8|5672|5695.9|5673.1|5696.3|5673.5|5691.4|5668.6|0
1655346000000|2022-06-16 02:20:00|5693.6|5670.8|5694.1|5671.3|5700.4|5677.6|5692.1|5669.3|0
1655346300000|2022-06-16 02:25:00|5692.9|5670.1|5695.7|5672.9|5696.7|5673.9|5692.9|5670.1|0
1655346600000|2022-06-16 02:30:00|5696.4|5673.6|5714.1|5691.3|5714.8|5692|5696.4|5673.6|0
1655346900000|2022-06-16 02:35:00|5712.9|5690.1|5717.8|5695|5718.4|5695.6|5711.5|5688.7|0
1655347200000|2022-06-16 02:40:00|5719|5696.2|5722.5|5699.7|5724.9|5702.1|5719|5696.2|0
1655347500000|2022-06-16 02:45:00|5727.1|5704.3|5718.2|5695.4|5728.9|5706.1|5718.2|5695.4|0
1655347800000|2022-06-16 02:50:00|5715.7|5692.9|5713.8|5691|5718.2|5695.4|5711.7|5688.9|0
1655348100000|2022-06-16 02:55:00|5711.7|5688.9|5714.8|5692|5714.8|5692|5707.1|5684.3|0
1655348400000|2022-06-16 03:00:00|5716.4|5693.6|5711|5688.2|5717.4|5694.6|5711|5688.2|0
1655348700000|2022-06-16 03:05:00|5710.3|5687.5|5712.4|5689.6|5712.4|5689.6|5709.4|5686.6|0
1655349000000|2022-06-16 03:10:00|5712.8|5690|5704|5681.2|5713.2|5690.4|5704|5681.2|0
1655349300000|2022-06-16 03:15:00|5702.1|5679.3|5699.7|5676.9|5707|5684.2|5699.7|5676.9|0
1655349600000|2022-06-16 03:20:00|5700.4|5677.6|5703.2|5680.4|5704|5681.2|5699.2|5676.4|0
1655349900000|2022-06-16 03:25:00|5702.6|5679.8|5697.5|5674.7|5702.6|5679.8|5696.7|5673.9|0
1655350200000|2022-06-16 03:30:00|5698.2|5675.4|5700.7|5677.9|5701.6|5678.8|5697|5674.2|0
1655350500000|2022-06-16 03:35:00|5701.7|5678.9|5698.3|5675.5|5701.7|5678.9|5697.4|5674.6|0
1655350800000|2022-06-16 03:40:00|5698.2|5675.4|5694.5|5671.7|5698.2|5675.4|5693.3|5670.5|0
1655351100000|2022-06-16 03:45:00|5694.2|5671.4|5693.4|5670.6|5696.3|5673.5|5693.4|5670.6|0
1655351400000|2022-06-16 03:50:00|5693.5|5670.7|5691.9|5669.1|5693.5|5670.7|5690.3|5667.5|0
1655351700000|2022-06-16 03:55:00|5690.9|5668.1|5686.8|5664|5692.4|5669.6|5686.8|5664|0
1655352000000|2022-06-16 04:00:00|5686.9|5664.1|5688|5665.2|5691.7|5668.9|5686.9|5664.1|0
1655352300000|2022-06-16 04:05:00|5688.5|5665.7|5683.5|5660.9|5688.7|5665.9|5683.4|5660.8|0
1655352600000|2022-06-16 04:10:00|5682.4|5659.8|5683.6|5661|5684.6|5662|5681.7|5659.1|0
1655352900000|2022-06-16 04:15:00|5683.2|5660.6|5685.4|5662.8|5685.4|5662.8|5683.2|5660.6|0
1655353200000|2022-06-16 04:20:00|5684.1|5661.5|5690.2|5667.4|5692.7|5669.9|5684.1|5661.5|0
1655353500000|2022-06-16 04:25:00|5690.6|5667.8|5690.1|5667.3|5691.3|5668.5|5690.1|5667.3|0
1655353800000|2022-06-16 04:30:00|5691.7|5668.9|5697.2|5674.4|5697.2|5674.4|5691.6|5668.8|0
1655354100000|2022-06-16 04:35:00|5697.7|5674.9|5700.2|5677.4|5700.2|5677.4|5696.5|5673.7|0
1655354400000|2022-06-16 04:40:00|5699.8|5677|5691.4|5668.6|5700.6|5677.8|5691.4|5668.6|0
1655354700000|2022-06-16 04:45:00|5690.9|5668.1|5688.2|5665.4|5690.9|5668.1|5687.9|5665.1|0
1655355000000|2022-06-16 04:50:00|5689.5|5666.7|5687.8|5665|5690.1|5667.3|5687.4|5664.6|0
1655355300000|2022-06-16 04:55:00|5688.2|5665.4|5688.4|5665.6|5690.2|5667.4|5685.8|5663.2|0
1655355600000|2022-06-16 05:00:00|5687.1|5664.3|5684.5|5661.9|5689.8|5667|5683.9|5661.3|0
1655355900000|2022-06-16 05:05:00|5684.4|5661.8|5681.6|5659|5685|5662.4|5680|5657.4|0
1655356200000|2022-06-16 05:10:00|5680.2|5657.6|5675.2|5652.6|5682.5|5659.9|5673.7|5651.1|0
1655356500000|2022-06-16 05:15:00|5675.6|5653|5677.1|5654.5|5678.4|5655.8|5675.6|5653|0
1655356800000|2022-06-16 05:20:00|5677.7|5655.1|5681.6|5659|5681.6|5659|5677.6|5655|0
1655357100000|2022-06-16 05:25:00|5682.2|5659.6|5689.3|5666.5|5690.1|5667.3|5682|5659.4|0
1655357400000|2022-06-16 05:30:00|5689.1|5666.3|5685.2|5662.6|5689.1|5666.3|5683.8|5661.2|0
1655357700000|2022-06-16 05:35:00|5685.6|5663|5678|5655.4|5686.2|5663.6|5676.8|5654.2|0
1655358000000|2022-06-16 05:40:00|5677|5654.4|5677.3|5654.7|5678.8|5656.2|5676.5|5653.9|0
1655358300000|2022-06-16 05:45:00|5676.6|5654|5676.8|5654.2|5678.3|5655.7|5675.9|5653.3|0
1655358600000|2022-06-16 05:50:00|5676.1|5653.5|5676.2|5653.6|5677.3|5654.7|5674.3|5651.7|0
1655358900000|2022-06-16 05:55:00|5674.7|5652.1|5681.4|5658.8|5681.4|5658.8|5673.4|5650.8|0
1655424600000|2022-06-17 00:10:00|5527.2|5505.2|5539|5516.8|5539|5516.8|5525.2|5503.2|0
1655424900000|2022-06-17 00:15:00|5537.1|5514.9|5536.6|5514.4|5542.5|5520.3|5533|5511|0
1655425200000|2022-06-17 00:20:00|5537.2|5515|5525.5|5503.5|5537.2|5515|5519.5|5497.5|0
1655425500000|2022-06-17 00:25:00|5528.2|5506.2|5533.7|5511.7|5533.7|5511.7|5525|5503|0
1655425800000|2022-06-17 00:30:00|5528.3|5506.3|5529.1|5507.1|5530.7|5508.7|5526.7|5504.7|0
1655426100000|2022-06-17 00:35:00|5526.2|5504.2|5514.7|5492.7|5527.7|5505.7|5514.7|5492.7|0
1655426400000|2022-06-17 00:40:00|5511.7|5489.7|5516.5|5494.5|5516.5|5494.5|5510|5488|0
1655426700000|2022-06-17 00:45:00|5519|5497|5533.7|5511.7|5533.7|5511.7|5519|5497|0
1655427000000|2022-06-17 00:50:00|5536.1|5514|5536.1|5514|5536.1|5514|5527.1|5505.1|0
1655427300000|2022-06-17 00:55:00|5535.2|5513.2|5541.5|5519.3|5542.8|5520.6|5535.2|5513.2|0
1655427600000|2022-06-17 01:00:00|5542.7|5520.5|5549|5526.8|5559.6|5537.4|5542.7|5520.5|0
1655427900000|2022-06-17 01:05:00|5547.7|5525.5|5556.3|5534.1|5562.4|5540.2|5547.7|5525.5|0
1655428200000|2022-06-17 01:10:00|5555.3|5533.1|5548|5525.8|5555.7|5533.5|5548|5525.8|0
1655428500000|2022-06-17 01:15:00|5545.9|5523.7|5549.5|5527.3|5549.5|5527.3|5542.1|5519.9|0
1655428800000|2022-06-17 01:20:00|5548.1|5525.9|5547.6|5525.4|5553|5530.8|5547.6|5525.4|0
1655429100000|2022-06-17 01:25:00|5549.5|5527.3|5535.7|5513.7|5550.7|5528.5|5535.7|5513.7|0
1655429400000|2022-06-17 01:30:00|5533.2|5511.2|5546.2|5524|5546.9|5524.7|5533.2|5511.2|0
1655429700000|2022-06-17 01:35:00|5549.1|5526.9|5546|5523.8|5549.9|5527.7|5544.8|5522.6|0
1655430000000|2022-06-17 01:40:00|5545.9|5523.7|5547.6|5525.4|5548.8|5526.6|5541|5518.8|0
1655430300000|2022-06-17 01:45:00|5549.8|5527.6|5548.3|5526.1|5550.8|5528.6|5547.3|5525.1|0
1655430600000|2022-06-17 01:50:00|5548.4|5526.2|5556.7|5534.5|5556.7|5534.5|5544.8|5522.6|0
1655430900000|2022-06-17 01:55:00|5556.4|5534.2|5556.5|5534.3|5558.2|5536|5554.7|5532.5|0
1655431200000|2022-06-17 02:00:00|5556.8|5534.6|5555.7|5533.5|5556.8|5534.6|5553.4|5531.2|0
1655431500000|2022-06-17 02:05:00|5557.6|5535.4|5574|5551.8|5574|5551.8|5557.6|5535.4|0
1655431800000|2022-06-17 02:10:00|5572.7|5550.5|5569.7|5547.5|5572.7|5550.5|5567.9|5545.7|0
1655432100000|2022-06-17 02:15:00|5568.3|5546.1|5561.3|5539.1|5568.3|5546.1|5560.3|5538.1|0
1655432400000|2022-06-17 02:20:00|5563.3|5541.1|5564.7|5542.5|5564.7|5542.5|5561.8|5539.6|0
1655432700000|2022-06-17 02:25:00|5563.9|5541.7|5568|5545.8|5568|5545.8|5563.1|5540.9|0
1655433000000|2022-06-17 02:30:00|5567.8|5545.6|5577.3|5555.1|5577.3|5555.1|5567.8|5545.6|0
1655433300000|2022-06-17 02:35:00|5577.2|5555|5573.1|5550.9|5579.4|5557.2|5572.4|5550.2|0
1655433600000|2022-06-17 02:40:00|5571|5548.8|5578.1|5555.9|5578.1|5555.9|5568.8|5546.6|0
1655433900000|2022-06-17 02:45:00|5576.7|5554.5|5572.2|5550|5576.7|5554.5|5570.3|5548.1|0
1655434200000|2022-06-17 02:50:00|5570.6|5548.4|5570.7|5548.5|5575.1|5552.9|5570.6|5548.4|0
1655434500000|2022-06-17 02:55:00|5571.1|5548.9|5576.9|5554.7|5576.9|5554.7|5571.1|5548.9|0
1655434800000|2022-06-17 03:00:00|5580|5557.8|5571.1|5548.9|5580|5557.8|5571.1|5548.9|0
1655435100000|2022-06-17 03:05:00|5570.4|5548.2|5564.7|5542.5|5570.4|5548.2|5564.1|5541.9|0
1655435400000|2022-06-17 03:10:00|5562.6|5540.4|5564|5541.8|5564.3|5542.1|5559.3|5537.1|0
1655435700000|2022-06-17 03:15:00|5566.2|5544|5572.1|5549.9|5572.1|5549.9|5566.2|5544|0
1655436000000|2022-06-17 03:20:00|5569.7|5547.5|5571.4|5549.2|5572.9|5550.7|5568.2|5546|0
1655436300000|2022-06-17 03:25:00|5570.9|5548.7|5564.4|5542.2|5573.3|5551.1|5564.2|5542|0
1655436600000|2022-06-17 03:30:00|5564.7|5542.5|5573.8|5551.6|5573.9|5551.7|5564.7|5542.5|0
1655436900000|2022-06-17 03:35:00|5574.6|5552.4|5574.7|5552.5|5579.5|5557.3|5574.2|5552|0
1655437200000|2022-06-17 03:40:00|5575.7|5553.5|5576|5553.8|5576|5553.8|5569.4|5547.2|0
1655437500000|2022-06-17 03:45:00|5576.1|5553.9|5577.4|5555.2|5577.4|5555.2|5573.2|5551|0
1655437800000|2022-06-17 03:50:00|5577.2|5555|5571.1|5548.9|5577.8|5555.6|5571.1|5548.9|0
1655438100000|2022-06-17 03:55:00|5572|5549.8|5567.4|5545.2|5572|5549.8|5565.7|5543.5|0
1655438400000|2022-06-17 04:00:00|5564.3|5542.1|5567.8|5545.6|5567.8|5545.6|5563.1|5540.9|0
1655438700000|2022-06-17 04:05:00|5565.9|5543.7|5564.9|5542.7|5568.3|5546.1|5564.5|5542.3|0
1655439000000|2022-06-17 04:10:00|5562.6|5540.4|5563.8|5541.6|5564|5541.8|5558.1|5535.9|0
1655439300000|2022-06-17 04:15:00|5563.9|5541.7|5571.2|5549|5571.2|5549|5562.7|5540.5|0
1655439600000|2022-06-17 04:20:00|5569.5|5547.3|5576.9|5554.7|5576.9|5554.7|5569.5|5547.3|0
1655439900000|2022-06-17 04:25:00|5575.7|5553.5|5575.8|5553.6|5578.5|5556.3|5575.7|5553.5|0
1655440200000|2022-06-17 04:30:00|5576.2|5554|5575.1|5552.9|5577.9|5555.7|5575.1|5552.9|0
1655440500000|2022-06-17 04:35:00|5573.6|5551.4|5576.4|5554.2|5578.5|5556.3|5573.6|5551.4|0
1655440800000|2022-06-17 04:40:00|5578.1|5555.9|5580.5|5558.3|5583.3|5561.1|5578.1|5555.9|0
1655441100000|2022-06-17 04:45:00|5581.6|5559.4|5575.5|5553.3|5581.6|5559.4|5575|5552.8|0
1655441400000|2022-06-17 04:50:00|5576.9|5554.7|5574.8|5552.6|5578.7|5556.5|5574.4|5552.2|0
1655441700000|2022-06-17 04:55:00|5575.1|5552.9|5575.1|5552.9|5575.5|5553.3|5572.3|5550.1|0
1655442000000|2022-06-17 05:00:00|5575|5552.8|5574.6|5552.4|5578.1|5555.9|5574.2|5552|0
1655442300000|2022-06-17 05:05:00|5574.8|5552.6|5567.7|5545.5|5574.8|5552.6|5566.8|5544.6|0
1655442600000|2022-06-17 05:10:00|5566.4|5544.2|5566.9|5544.7|5567.6|5545.4|5564.5|5542.3|0
1655442900000|2022-06-17 05:15:00|5565|5542.8|5569.2|5547|5569.2|5547|5565|5542.8|0
1655443200000|2022-06-17 05:20:00|5568.6|5546.4|5571.9|5549.7|5572.1|5549.9|5568.6|5546.4|0
1655443500000|2022-06-17 05:25:00|5570.5|5548.3|5571.3|5549.1|5574.4|5552.2|5570.5|5548.3|0
1655443800000|2022-06-17 05:30:00|5570.6|5548.4|5564.7|5542.5|5570.6|5548.4|5564.7|5542.5|0
1655444100000|2022-06-17 05:35:00|5563.4|5541.2|5560|5537.8|5564.1|5541.9|5560|5537.8|0
1655444400000|2022-06-17 05:40:00|5559.5|5537.3|5552.8|5530.6|5559.5|5537.3|5551.8|5529.6|0
1655444700000|2022-06-17 05:45:00|5552.7|5530.5|5548.5|5526.3|5552.7|5530.5|5547|5524.8|0
1655445000000|2022-06-17 05:50:00|5550.6|5528.4|5553.5|5531.3|5553.5|5531.3|5548.5|5526.3|0
1655445300000|2022-06-17 05:55:00|5553.3|5531.1|5562|5539.8|5562|5539.8|5552.9|5530.7|0
1655683800000|2022-06-20 00:10:00|5621.5|5599.1|5622|5599.6|5639.2|5616.6|5621.5|5599.1|0
1655684100000|2022-06-20 00:15:00|5625.1|5602.7|5627.3|5604.9|5628.8|5606.4|5614.3|5591.9|0
1655684400000|2022-06-20 00:20:00|5627.7|5605.3|5628.4|5606|5628.6|5606.2|5621.6|5599.2|0
1655684700000|2022-06-20 00:25:00|5629.8|5607.4|5621.6|5599.2|5634.1|5611.7|5620.3|5597.9|0
1655685000000|2022-06-20 00:30:00|5619.7|5597.3|5626.4|5604|5626.4|5604|5619.5|5597.1|0
1655685300000|2022-06-20 00:35:00|5632.7|5610.3|5631.2|5608.8|5632.7|5610.3|5625.7|5603.3|0
1655685600000|2022-06-20 00:40:00|5629.3|5606.9|5636|5613.6|5637.4|5614.8|5628.1|5605.7|0
1655685900000|2022-06-20 00:45:00|5637.8|5615.2|5640.7|5618.1|5641.8|5619.2|5632.2|5609.8|0
1655686200000|2022-06-20 00:50:00|5642.5|5619.9|5643.1|5620.5|5645|5622.4|5641.2|5618.6|0
1655686500000|2022-06-20 00:55:00|5641.4|5618.8|5633.1|5610.7|5643.5|5620.9|5633.1|5610.7|0
1655686800000|2022-06-20 01:00:00|5633.8|5611.4|5627.3|5604.9|5634.5|5612.1|5620.4|5598|0
1655687100000|2022-06-20 01:05:00|5629.7|5607.3|5626.8|5604.4|5629.7|5607.3|5623.8|5601.4|0
1655687400000|2022-06-20 01:10:00|5627.9|5605.5|5639.2|5616.6|5639.2|5616.6|5627|5604.6|0
1655687700000|2022-06-20 01:15:00|5646.7|5624.1|5641|5618.4|5647.5|5624.9|5638.6|5616|0
1655688000000|2022-06-20 01:20:00|5638.9|5616.3|5636.5|5613.9|5638.9|5616.3|5635.1|5612.7|0
1655688300000|2022-06-20 01:25:00|5636.7|5614.1|5637.5|5614.9|5645.6|5623|5636.7|5614.1|0
1655688600000|2022-06-20 01:30:00|5640|5617.4|5624.9|5602.5|5640|5617.4|5624.9|5602.5|0
1655688900000|2022-06-20 01:35:00|5622.9|5600.5|5618.2|5595.8|5627.8|5605.4|5617.8|5595.4|0
1655689200000|2022-06-20 01:40:00|5617.7|5595.3|5626.8|5604.4|5626.8|5604.4|5615.8|5593.4|0
1655689500000|2022-06-20 01:45:00|5625.9|5603.5|5625.2|5602.8|5628.8|5606.4|5624.3|5601.9|0
1655689800000|2022-06-20 01:50:00|5621.8|5599.4|5608.7|5586.3|5621.8|5599.4|5605.9|5583.5|0
1655690100000|2022-06-20 01:55:00|5609.8|5587.4|5610.7|5588.3|5610.7|5588.3|5604.3|5581.9|0
1655690400000|2022-06-20 02:00:00|5607.8|5585.4|5602.5|5580.1|5609.6|5587.2|5602.5|5580.1|0
1655690700000|2022-06-20 02:05:00|5601.4|5579|5603.7|5581.3|5605.5|5583.1|5601.4|5579|0
1655691000000|2022-06-20 02:10:00|5605.8|5583.4|5602.8|5580.4|5608.4|5586|5602|5579.6|0
1655691300000|2022-06-20 02:15:00|5603.9|5581.5|5597.5|5575.1|5603.9|5581.5|5596.6|5574.2|0
1655691600000|2022-06-20 02:20:00|5598.7|5576.3|5598.9|5576.5|5605.6|5583.2|5598.3|5575.9|0
1655691900000|2022-06-20 02:25:00|5599.4|5577|5590.1|5567.7|5600.2|5577.8|5590|5567.6|0
1655692200000|2022-06-20 02:30:00|5592.3|5569.9|5603.2|5580.8|5603.2|5580.8|5592.3|5569.9|0
1655692500000|2022-06-20 02:35:00|5603.4|5581|5600.6|5578.2|5607.1|5584.7|5600.6|5578.2|0
1655692800000|2022-06-20 02:40:00|5601.2|5578.8|5604.3|5581.9|5605.4|5583|5601.2|5578.8|0
1655693100000|2022-06-20 02:45:00|5606.1|5583.7|5603.9|5581.5|5606.1|5583.7|5602|5579.6|0
1655693400000|2022-06-20 02:50:00|5602.9|5580.5|5603.3|5580.9|5604.7|5582.3|5602.1|5579.7|0
1655693700000|2022-06-20 02:55:00|5602.3|5579.9|5596.3|5573.9|5604.1|5581.7|5595.7|5573.3|0
1655694000000|2022-06-20 03:00:00|5595.8|5573.4|5600.6|5578.2|5600.6|5578.2|5595.8|5573.4|0
1655694300000|2022-06-20 03:05:00|5603.9|5581.5|5596.7|5574.3|5603.9|5581.5|5596|5573.6|0
1655694600000|2022-06-20 03:10:00|5597.6|5575.2|5601.8|5579.4|5601.8|5579.4|5597.6|5575.2|0
1655694900000|2022-06-20 03:15:00|5603|5580.6|5593.6|5571.2|5603.3|5580.9|5593|5570.6|0
1655695200000|2022-06-20 03:20:00|5592.7|5570.3|5590.4|5568|5592.7|5570.3|5590.2|5567.8|0
1655695500000|2022-06-20 03:25:00|5590.6|5568.2|5591.2|5568.8|5591.2|5568.8|5587.3|5564.9|0
1655695800000|2022-06-20 03:30:00|5589.2|5566.8|5591.9|5569.5|5591.9|5569.5|5587.2|5564.8|0
1655696100000|2022-06-20 03:35:00|5589.6|5567.2|5593|5570.6|5593|5570.6|5589.5|5567.1|0
1655696400000|2022-06-20 03:40:00|5593.6|5571.2|5597.6|5575.2|5599|5576.6|5593.6|5571.2|0
1655696700000|2022-06-20 03:45:00|5597.8|5575.4|5598.8|5576.4|5598.8|5576.4|5592.4|5570|0
1655697000000|2022-06-20 03:50:00|5601.8|5579.4|5601.6|5579.2|5602.7|5580.3|5600.5|5578.1|0
1655697300000|2022-06-20 03:55:00|5602.4|5580|5600.2|5577.8|5606.1|5583.7|5600.2|5577.8|0
1655697600000|2022-06-20 04:00:00|5600.6|5578.2|5597.5|5575.1|5601|5578.6|5595.3|5572.9|0
1655697900000|2022-06-20 04:05:00|5597.2|5574.8|5595.5|5573.1|5597.2|5574.8|5591.5|5569.1|0
1655698200000|2022-06-20 04:10:00|5595.8|5573.4|5593.1|5570.7|5597.8|5575.4|5593.1|5570.7|0
1655698500000|2022-06-20 04:15:00|5591.7|5569.3|5590.8|5568.4|5593|5570.6|5586.4|5564|0
1655698800000|2022-06-20 04:20:00|5591.2|5568.8|5588.2|5565.8|5591.2|5568.8|5587.1|5564.7|0
1655699100000|2022-06-20 04:25:00|5587.2|5564.8|5585.9|5563.7|5588.3|5565.9|5585|5562.8|0
1655699400000|2022-06-20 04:30:00|5584.9|5562.7|5587|5564.6|5587.4|5565|5583.5|5561.3|0
1655699700000|2022-06-20 04:35:00|5587.4|5565|5594.1|5571.7|5594.1|5571.7|5586.3|5563.9|0
1655700000000|2022-06-20 04:40:00|5595.1|5572.7|5601.6|5579.2|5601.6|5579.2|5594.8|5572.4|0
1655700300000|2022-06-20 04:45:00|5600.8|5578.4|5601.4|5579|5603.8|5581.4|5599.3|5576.9|0
1655700600000|2022-06-20 04:50:00|5599.1|5576.7|5595.1|5572.7|5601.7|5579.3|5595.1|5572.7|0
1655700900000|2022-06-20 04:55:00|5594.2|5571.8|5585|5562.8|5594.2|5571.8|5585|5562.8|0
1655701200000|2022-06-20 05:00:00|5586.3|5563.9|5587.7|5565.3|5591.2|5568.8|5584.7|5562.5|0
1655701500000|2022-06-20 05:05:00|5586.2|5563.9|5589.9|5567.5|5591.9|5569.5|5585.3|5563.1|0
1655701800000|2022-06-20 05:10:00|5589.1|5566.7|5587.8|5565.4|5589.1|5566.7|5586|5563.8|0
1655702100000|2022-06-20 05:15:00|5588.1|5565.7|5591.2|5568.8|5591.2|5568.8|5587.5|5565.1|0
1655702400000|2022-06-20 05:20:00|5589.6|5567.2|5591.2|5568.8|5591.8|5569.4|5588.4|5566|0
1655702700000|2022-06-20 05:25:00|5592|5569.6|5585.8|5563.6|5592.6|5570.2|5585.8|5563.6|0
1655703000000|2022-06-20 05:30:00|5587|5564.6|5586.5|5564.1|5588.8|5566.4|5586|5563.8|0
1655703300000|2022-06-20 05:35:00|5586.7|5564.3|5586.5|5564.1|5586.7|5564.3|5582.7|5560.5|0
1655703600000|2022-06-20 05:40:00|5585.8|5563.6|5591.5|5569.1|5591.5|5569.1|5585.8|5563.6|0
1655703900000|2022-06-20 05:45:00|5591|5568.6|5591.3|5568.9|5592.8|5570.4|5589|5566.6|0
1655704200000|2022-06-20 05:50:00|5591.5|5569.1|5592.8|5570.4|5594.6|5572.2|5591.3|5568.9|0
1655704500000|2022-06-20 05:55:00|5593.8|5571.4|5590.6|5568.2|5595.4|5573|5590|5567.6|0
1655770200000|2022-06-21 00:10:00|5646.1|5623.5|5638.4|5615.8|5646.2|5623.6|5638.4|5615.8|0
1655770500000|2022-06-21 00:15:00|5640.7|5618.1|5648.7|5626.1|5649.8|5627.2|5640.7|5618.1|0
1655770800000|2022-06-21 00:20:00|5648.5|5625.9|5649.9|5627.3|5649.9|5627.3|5640.1|5617.5|0
1655771100000|2022-06-21 00:25:00|5648.9|5626.3|5650.3|5627.7|5650.6|5628|5647.5|5624.9|0
1655771400000|2022-06-21 00:30:00|5653.9|5631.3|5662.5|5639.9|5662.6|5640|5653.9|5631.3|0
1655771700000|2022-06-21 00:35:00|5662.1|5639.5|5664.9|5642.3|5667.6|5645|5659.4|5636.8|0
1655772000000|2022-06-21 00:40:00|5665.4|5642.8|5679.1|5656.5|5680|5657.4|5665.3|5642.7|0
1655772300000|2022-06-21 00:45:00|5682|5659.4|5690.1|5667.3|5694.2|5671.4|5682|5659.4|0
1655772600000|2022-06-21 00:50:00|5691.2|5668.4|5696|5673.2|5701.2|5678.4|5691.2|5668.4|0
1655772900000|2022-06-21 00:55:00|5699.6|5676.8|5703|5680.2|5703|5680.2|5699.6|5676.8|0
1655773200000|2022-06-21 01:00:00|5702.9|5680.1|5703.7|5680.9|5707.6|5684.8|5702.4|5679.6|0
1655773500000|2022-06-21 01:05:00|5702.7|5679.9|5698.2|5675.4|5702.7|5679.9|5698.2|5675.4|0
1655773800000|2022-06-21 01:10:00|5694.6|5671.8|5696.2|5673.4|5697.9|5675.1|5694.1|5671.3|0
1655774100000|2022-06-21 01:15:00|5698.8|5676|5687.3|5664.5|5703.3|5680.5|5687.3|5664.5|0
1655774400000|2022-06-21 01:20:00|5689.9|5667.1|5688|5665.2|5691.6|5668.8|5687.9|5665.1|0
1655774700000|2022-06-21 01:25:00|5688.1|5665.3|5689.1|5666.3|5689.3|5666.5|5684.2|5661.6|0
1655775000000|2022-06-21 01:30:00|5686.4|5663.7|5690.9|5668.1|5690.9|5668.1|5681.2|5658.6|0
1655775300000|2022-06-21 01:35:00|5691.8|5669|5694.1|5671.3|5696.8|5674|5690.9|5668.1|0
1655775600000|2022-06-21 01:40:00|5694.5|5671.7|5681.4|5658.8|5694.5|5671.7|5681.4|5658.8|0
1655775900000|2022-06-21 01:45:00|5679|5656.4|5687.5|5664.7|5687.7|5664.9|5679|5656.4|0
1655776200000|2022-06-21 01:50:00|5688.4|5665.6|5688|5665.2|5690.7|5667.9|5685.6|5663|0
1655776500000|2022-06-21 01:55:00|5688.1|5665.3|5692.2|5669.4|5692.2|5669.4|5687.3|5664.5|0
1655776800000|2022-06-21 02:00:00|5691.8|5669|5696.7|5673.9|5696.7|5673.9|5691.5|5668.7|0
1655777100000|2022-06-21 02:05:00|5698.5|5675.7|5696.1|5673.3|5700|5677.2|5696.1|5673.3|0
1655777400000|2022-06-21 02:10:00|5695.3|5672.5|5688.3|5665.5|5695.3|5672.5|5688.3|5665.5|0
1655777700000|2022-06-21 02:15:00|5686.6|5663.8|5690.3|5667.5|5690.3|5667.5|5686.4|5663.7|0
1655778000000|2022-06-21 02:20:00|5692.2|5669.4|5691.9|5669.1|5695.7|5672.9|5691.9|5669.1|0
1655778300000|2022-06-21 02:25:00|5689.2|5666.4|5693.8|5671|5693.8|5671|5685.8|5663.2|0
1655778600000|2022-06-21 02:30:00|5693.6|5670.8|5696|5673.2|5696.1|5673.3|5693.6|5670.8|0
1655778900000|2022-06-21 02:35:00|5695.6|5672.8|5699.8|5677|5699.8|5677|5692.6|5669.8|0
1655779200000|2022-06-21 02:40:00|5699.6|5676.8|5700.4|5677.6|5700.9|5678.1|5698.5|5675.7|0
1655779500000|2022-06-21 02:45:00|5699.6|5676.8|5695.9|5673.1|5699.6|5676.8|5693.6|5670.8|0
1655779800000|2022-06-21 02:50:00|5696.5|5673.7|5700.9|5678.1|5700.9|5678.1|5696.5|5673.7|0
1655780100000|2022-06-21 02:55:00|5701.9|5679.1|5702.5|5679.7|5705.1|5682.3|5701|5678.2|0
1655780400000|2022-06-21 03:00:00|5702.4|5679.6|5706.8|5684|5707.1|5684.3|5702.4|5679.6|0
1655780700000|2022-06-21 03:05:00|5706.9|5684.1|5705.7|5682.9|5706.9|5684.1|5704.3|5681.5|0
1655781000000|2022-06-21 03:10:00|5705.6|5682.8|5714.1|5691.3|5714.1|5691.3|5704.1|5681.3|0
1655781300000|2022-06-21 03:15:00|5714.5|5691.7|5715.3|5692.5|5715.3|5692.5|5712.6|5689.8|0
1655781600000|2022-06-21 03:20:00|5717.1|5694.3|5721.3|5698.5|5723.6|5700.8|5716.6|5693.8|0
1655781900000|2022-06-21 03:25:00|5722.3|5699.5|5719.8|5697|5723.8|5701|5719.8|5697|0
1655782200000|2022-06-21 03:30:00|5720|5697.2|5712.3|5689.5|5720.1|5697.3|5712.3|5689.5|0
1655782500000|2022-06-21 03:35:00|5713|5690.2|5715.1|5692.3|5715.9|5693.1|5712.7|5689.9|0
1655782800000|2022-06-21 03:40:00|5714.3|5691.5|5716.9|5694.1|5717|5694.2|5713.1|5690.3|0
1655783100000|2022-06-21 03:45:00|5718|5695.2|5718.1|5695.3|5719.1|5696.3|5716.8|5694|0
1655783400000|2022-06-21 03:50:00|5719.7|5696.9|5717.2|5694.4|5720.2|5697.4|5716.4|5693.6|0
1655783700000|2022-06-21 03:55:00|5716.8|5694|5715.5|5692.7|5717.4|5694.6|5714.6|5691.8|0
1655784000000|2022-06-21 04:00:00|5713.4|5690.6|5720.4|5697.6|5720.4|5697.6|5712.6|5689.8|0
1655784300000|2022-06-21 04:05:00|5717.7|5694.9|5718.4|5695.6|5719.3|5696.5|5716.7|5693.9|0
1655784600000|2022-06-21 04:10:00|5719|5696.2|5719.4|5696.6|5721.3|5698.5|5719|5696.2|0
1655784900000|2022-06-21 04:15:00|5716.4|5693.6|5715.1|5692.3|5718.5|5695.7|5715.1|5692.3|0
1655785200000|2022-06-21 04:20:00|5716.1|5693.3|5716|5693.2|5718.3|5695.5|5715.9|5693.1|0
1655785500000|2022-06-21 04:25:00|5715.8|5693|5718.2|5695.4|5718.2|5695.4|5715.5|5692.7|0
1655785800000|2022-06-21 04:30:00|5717.8|5695|5720.1|5697.3|5722.2|5699.4|5717.8|5695|0
1655786100000|2022-06-21 04:35:00|5720.5|5697.7|5723.6|5700.8|5724.2|5701.4|5720.5|5697.7|0
1655786400000|2022-06-21 04:40:00|5723.5|5700.7|5727.9|5705.1|5729.1|5706.3|5723.5|5700.7|0
1655786700000|2022-06-21 04:45:00|5728.3|5705.5|5736.9|5713.9|5736.9|5713.9|5728.3|5705.5|0
1655787000000|2022-06-21 04:50:00|5736.1|5713.3|5737.3|5714.3|5737.8|5714.8|5735.1|5712.3|0
1655787300000|2022-06-21 04:55:00|5738.3|5715.3|5735.2|5712.4|5739.8|5716.8|5735.2|5712.4|0
1655787600000|2022-06-21 05:00:00|5734.9|5712.1|5735.7|5712.9|5735.7|5712.9|5731.8|5709|0
1655787900000|2022-06-21 05:05:00|5736|5713.2|5735.2|5712.4|5736|5713.2|5732.3|5709.5|0
1655788200000|2022-06-21 05:10:00|5734.1|5711.3|5733.9|5711.1|5738.8|5715.8|5733.9|5711.1|0
1655788500000|2022-06-21 05:15:00|5734|5711.2|5734.6|5711.8|5734.6|5711.8|5731.2|5708.4|0
1655788800000|2022-06-21 05:20:00|5736.2|5713.4|5738.2|5715.2|5738.6|5715.6|5735.1|5712.3|0
1655789100000|2022-06-21 05:25:00|5737.5|5714.5|5732.8|5710|5738.1|5715.1|5732.8|5710|0
1655789400000|2022-06-21 05:30:00|5734.2|5711.4|5734.4|5711.6|5735|5712.2|5733.1|5710.3|0
1655789700000|2022-06-21 05:35:00|5733.7|5710.9|5726.9|5704.1|5733.7|5710.9|5726.1|5703.3|0
1655790000000|2022-06-21 05:40:00|5726.8|5704|5734|5711.2|5734.7|5711.9|5725.4|5702.6|0
1655790300000|2022-06-21 05:45:00|5734.3|5711.5|5734.7|5711.9|5736.2|5713.4|5733.3|5710.5|0
1655790600000|2022-06-21 05:50:00|5735.2|5712.4|5736.6|5713.6|5739.6|5716.6|5732.6|5709.8|0
1655790900000|2022-06-21 05:55:00|5737.8|5714.8|5737.3|5714.3|5738.4|5715.4|5736|5713.2|0
1655856600000|2022-06-22 00:10:00|5740.6|5717.6|5737.1|5714.1|5740.6|5717.6|5731.9|5709.1|0
1655856900000|2022-06-22 00:15:00|5743.5|5720.5|5734.6|5711.8|5745.4|5722.4|5734.6|5711.8|0
1655857200000|2022-06-22 00:20:00|5732.9|5710.1|5734.5|5711.7|5740.4|5717.4|5732.9|5710.1|0
1655857500000|2022-06-22 00:25:00|5728.5|5705.7|5744.6|5721.6|5745.6|5722.6|5728.5|5705.7|0
1655857800000|2022-06-22 00:30:00|5743.1|5720.1|5740.2|5717.2|5749.5|5726.5|5740.2|5717.2|0
1655858100000|2022-06-22 00:35:00|5737.9|5714.9|5726.1|5703.3|5739.6|5716.6|5724.5|5701.7|0
1655858400000|2022-06-22 00:40:00|5727.6|5704.8|5715.6|5692.8|5727.7|5704.9|5715.6|5692.8|0
1655858700000|2022-06-22 00:45:00|5716.8|5694|5720.4|5697.6|5725.1|5702.3|5716.8|5694|0
1655859000000|2022-06-22 00:50:00|5721.5|5698.7|5730.5|5707.7|5731.7|5708.9|5721.5|5698.7|0
1655859300000|2022-06-22 00:55:00|5736.1|5713.3|5733.6|5710.8|5742.1|5719.1|5732.4|5709.6|0
1655859600000|2022-06-22 01:00:00|5735|5712.2|5737.9|5714.9|5739.4|5716.4|5735|5712.2|0
1655859900000|2022-06-22 01:05:00|5736.6|5713.6|5753|5730|5753|5730|5736.6|5713.6|0
1655860200000|2022-06-22 01:10:00|5752.7|5729.7|5759.3|5736.3|5761.3|5738.3|5752.7|5729.7|0
1655860500000|2022-06-22 01:15:00|5758.5|5735.5|5752.5|5729.5|5758.5|5735.5|5749.5|5726.5|0
1655860800000|2022-06-22 01:20:00|5751.2|5728.2|5748.3|5725.3|5753.5|5730.5|5748.3|5725.3|0
1655861100000|2022-06-22 01:25:00|5745.6|5722.6|5748.6|5725.6|5754|5731|5745.6|5722.6|0
1655861400000|2022-06-22 01:30:00|5748.7|5725.7|5745.5|5722.5|5749.8|5726.8|5744.6|5721.6|0
1655861700000|2022-06-22 01:35:00|5745.2|5722.2|5737|5714|5745.2|5722.2|5737|5714|0
1655862000000|2022-06-22 01:40:00|5736.5|5713.6|5737|5714|5740.5|5717.5|5736.5|5713.6|0
1655862300000|2022-06-22 01:45:00|5734.8|5712|5734|5711.2|5740|5717|5732.5|5709.7|0
1655862600000|2022-06-22 01:50:00|5736.9|5713.9|5739|5716|5739.8|5716.8|5735.6|5712.8|0
1655862900000|2022-06-22 01:55:00|5739.2|5716.2|5743.9|5720.9|5744.8|5721.8|5739.2|5716.2|0
1655863200000|2022-06-22 02:00:00|5742.8|5719.8|5740.5|5717.5|5745.6|5722.6|5739.8|5716.8|0
1655863500000|2022-06-22 02:05:00|5740.7|5717.7|5740.7|5717.7|5742.3|5719.3|5739.5|5716.5|0
1655863800000|2022-06-22 02:10:00|5739.7|5716.7|5745.6|5722.6|5745.6|5722.6|5739.7|5716.7|0
1655864100000|2022-06-22 02:15:00|5744.8|5721.8|5741|5718|5744.8|5721.8|5740.5|5717.5|0
1655864400000|2022-06-22 02:20:00|5738.9|5715.9|5734.3|5711.5|5739.9|5716.9|5734.3|5711.5|0
1655864700000|2022-06-22 02:25:00|5735.9|5713.1|5724.9|5702.1|5735.9|5713.1|5724.9|5702.1|0
1655865000000|2022-06-22 02:30:00|5725.2|5702.4|5734.2|5711.4|5734.8|5712|5725.2|5702.4|0
1655865300000|2022-06-22 02:35:00|5733.4|5710.6|5732|5709.2|5736.7|5713.7|5732|5709.2|0
1655865600000|2022-06-22 02:40:00|5731|5708.2|5726.2|5703.4|5731|5708.2|5724.9|5702.1|0
1655865900000|2022-06-22 02:45:00|5726.6|5703.8|5725.5|5702.7|5726.6|5703.8|5722.7|5699.9|0
1655866200000|2022-06-22 02:50:00|5725|5702.2|5727.9|5705.1|5727.9|5705.1|5721.7|5698.9|0
1655866500000|2022-06-22 02:55:00|5727.1|5704.3|5724.7|5701.9|5728.1|5705.3|5724.5|5701.7|0
1655866800000|2022-06-22 03:00:00|5724.3|5701.5|5723.8|5701|5727.5|5704.7|5723.8|5701|0
1655867100000|2022-06-22 03:05:00|5721.6|5698.8|5720.5|5697.7|5726.2|5703.4|5720.5|5697.7|0
1655867400000|2022-06-22 03:10:00|5720.6|5697.8|5716.6|5693.8|5722.5|5699.7|5715.8|5693|0
1655867700000|2022-06-22 03:15:00|5718|5695.2|5717.4|5694.6|5718.2|5695.4|5715.9|5693.1|0
1655868000000|2022-06-22 03:20:00|5716.2|5693.4|5714.9|5692.1|5717.1|5694.3|5714.1|5691.3|0
1655868300000|2022-06-22 03:25:00|5715.8|5693|5716.2|5693.4|5716.2|5693.4|5712|5689.2|0
1655868600000|2022-06-22 03:30:00|5715.6|5692.8|5707.2|5684.4|5715.6|5692.8|5707.2|5684.4|0
1655868900000|2022-06-22 03:35:00|5701.8|5679|5700.3|5677.5|5703.6|5680.8|5697.9|5675.1|0
1655869200000|2022-06-22 03:40:00|5700.5|5677.7|5713.4|5690.6|5713.4|5690.6|5700.5|5677.7|0
1655869500000|2022-06-22 03:45:00|5712.3|5689.5|5715.3|5692.5|5715.3|5692.5|5711.9|5689.1|0
1655869800000|2022-06-22 03:50:00|5716|5693.2|5715.5|5692.7|5716.7|5693.9|5709.8|5687|0
1655870100000|2022-06-22 03:55:00|5715.3|5692.5|5712|5689.2|5715.3|5692.5|5710.7|5687.9|0
1655870400000|2022-06-22 04:00:00|5711.9|5689.1|5714.2|5691.4|5717.2|5694.4|5709.3|5686.5|0
1655870700000|2022-06-22 04:05:00|5712.6|5689.8|5716.9|5694.1|5717.2|5694.4|5711|5688.2|0
1655871000000|2022-06-22 04:10:00|5716.8|5694|5710.4|5687.6|5716.8|5694|5709.6|5686.8|0
1655871300000|2022-06-22 04:15:00|5710.1|5687.3|5709.3|5686.5|5712.4|5689.6|5707.7|5684.9|0
1655871600000|2022-06-22 04:20:00|5709.5|5686.7|5715.7|5692.9|5716.2|5693.4|5707.7|5684.9|0
1655871900000|2022-06-22 04:25:00|5715.5|5692.7|5713.1|5690.3|5716.5|5693.7|5712.5|5689.7|0
1655872200000|2022-06-22 04:30:00|5713.6|5690.8|5718.7|5695.9|5718.7|5695.9|5713.6|5690.8|0
1655872500000|2022-06-22 04:35:00|5718.6|5695.8|5717.6|5694.8|5720.1|5697.3|5717.6|5694.8|0
1655872800000|2022-06-22 04:40:00|5717.4|5694.6|5720.6|5697.8|5720.6|5697.8|5717.4|5694.6|0
1655873100000|2022-06-22 04:45:00|5719.9|5697.1|5727.2|5704.4|5727.9|5705.1|5719.9|5697.1|0
1655873400000|2022-06-22 04:50:00|5727.9|5705.1|5723.2|5700.4|5728.4|5705.6|5722.9|5700.1|0
1655873700000|2022-06-22 04:55:00|5723.4|5700.6|5728.3|5705.5|5729.2|5706.4|5723.4|5700.6|0
1655874000000|2022-06-22 05:00:00|5729.4|5706.6|5735.2|5712.4|5735.2|5712.4|5727.6|5704.8|0
1655874300000|2022-06-22 05:05:00|5735.7|5712.9|5734.8|5712|5737.1|5714.1|5732.2|5709.4|0
1655874600000|2022-06-22 05:10:00|5733.6|5710.8|5731.6|5708.8|5733.6|5710.8|5729.8|5707|0
1655874900000|2022-06-22 05:15:00|5731.9|5709.1|5728.4|5705.6|5732.2|5709.4|5726.5|5703.7|0
1655875200000|2022-06-22 05:20:00|5729.7|5706.9|5738.4|5715.4|5738.4|5715.4|5729.6|5706.8|0
1655875500000|2022-06-22 05:25:00|5736.1|5713.3|5728.9|5706.1|5736.1|5713.3|5728.9|5706.1|0
1655875800000|2022-06-22 05:30:00|5727.5|5704.7|5726|5703.2|5727.5|5704.7|5724.5|5701.7|0
1655876100000|2022-06-22 05:35:00|5724.4|5701.6|5725.3|5702.5|5725.3|5702.5|5721.8|5699|0
1655876400000|2022-06-22 05:40:00|5723.4|5700.6|5722.7|5699.9|5723.9|5701.1|5721|5698.2|0
1655876700000|2022-06-22 05:45:00|5721.1|5698.3|5720.7|5697.9|5722.1|5699.3|5718.6|5695.8|0
1655877000000|2022-06-22 05:50:00|5721.9|5699.1|5716.6|5693.8|5722.9|5700.1|5716.6|5693.8|0
1655877300000|2022-06-22 05:55:00|5715.6|5692.8|5715.1|5692.3|5717.1|5694.3|5713.3|5690.5|0
1655943000000|2022-06-23 00:10:00|5771.7|5748.7|5767.9|5744.9|5775.3|5752.3|5766|5743|0
1655943300000|2022-06-23 00:15:00|5769.7|5746.7|5772.4|5749.4|5779.2|5756.2|5769.7|5746.7|0
1655943600000|2022-06-23 00:20:00|5771.8|5748.8|5776.7|5753.7|5777.8|5754.8|5770.5|5747.5|0
1655943900000|2022-06-23 00:25:00|5773.7|5750.7|5770.8|5747.8|5777.5|5754.5|5770.8|5747.8|0
1655944200000|2022-06-23 00:30:00|5765.1|5742.1|5765.3|5742.3|5766.2|5743.2|5761|5738|0
1655944500000|2022-06-23 00:35:00|5766.7|5743.7|5772.9|5749.9|5774.3|5751.3|5766.7|5743.7|0
1655944800000|2022-06-23 00:40:00|5776|5753|5777.9|5754.9|5782.4|5759.4|5776|5753|0
1655945100000|2022-06-23 00:45:00|5777.7|5754.7|5784.3|5761.3|5784.3|5761.3|5777.5|5754.5|0
1655945400000|2022-06-23 00:50:00|5784.5|5761.5|5797|5773.8|5798|5774.8|5784.5|5761.5|0
1655945700000|2022-06-23 00:55:00|5796.1|5772.9|5797.1|5773.9|5799.4|5776.2|5796.1|5772.9|0
1655946000000|2022-06-23 01:00:00|5797.8|5774.6|5806.5|5783.3|5806.5|5783.3|5796.8|5773.6|0
1655946300000|2022-06-23 01:05:00|5806.7|5783.5|5802|5778.8|5806.7|5783.5|5800.3|5777.1|0
1655946600000|2022-06-23 01:10:00|5802.4|5779.2|5801.4|5778.2|5806.1|5782.9|5801.4|5778.2|0
1655946900000|2022-06-23 01:15:00|5799.9|5776.7|5797.4|5774.2|5802|5778.8|5795.8|5772.6|0
1655947200000|2022-06-23 01:20:00|5795.4|5772.2|5790.5|5767.3|5795.7|5772.5|5790.5|5767.3|0
1655947500000|2022-06-23 01:25:00|5790.6|5767.4|5790.5|5767.3|5791.9|5768.7|5788.4|5765.2|0
1655947800000|2022-06-23 01:30:00|5791.1|5767.9|5793.7|5770.5|5794.7|5771.5|5791.1|5767.9|0
1655948100000|2022-06-23 01:35:00|5795.5|5772.3|5783.5|5760.5|5795.5|5772.3|5783.5|5760.5|0
1655948400000|2022-06-23 01:40:00|5782.3|5759.3|5786.7|5763.5|5789.3|5766.1|5782.3|5759.3|0
1655948700000|2022-06-23 01:45:00|5787.5|5764.3|5779.8|5756.8|5787.5|5764.3|5779.8|5756.8|0
1655949000000|2022-06-23 01:50:00|5782.9|5759.9|5785.8|5762.8|5786.6|5763.5|5781.5|5758.5|0
1655949300000|2022-06-23 01:55:00|5790.4|5767.2|5794.2|5771|5794.2|5771|5790|5766.8|0
1655949600000|2022-06-23 02:00:00|5794.7|5771.5|5798.1|5774.9|5800.6|5777.4|5794.7|5771.5|0
1655949900000|2022-06-23 02:05:00|5799.3|5776.1|5796.6|5773.4|5801.6|5778.4|5795.7|5772.5|0
1655950200000|2022-06-23 02:10:00|5795.8|5772.6|5785.8|5762.8|5795.8|5772.6|5784.2|5761.2|0
1655950500000|2022-06-23 02:15:00|5785.1|5762.1|5781.9|5758.9|5786.1|5763.1|5781.9|5758.9|0
1655950800000|2022-06-23 02:20:00|5781.3|5758.3|5779.8|5756.8|5783.2|5760.2|5777.7|5754.7|0
1655951100000|2022-06-23 02:25:00|5780.7|5757.7|5780.1|5757.1|5786.2|5763.2|5780|5757|0
1655951400000|2022-06-23 02:30:00|5780.2|5757.2|5784.1|5761.1|5785|5762|5778.5|5755.5|0
1655951700000|2022-06-23 02:35:00|5785|5762|5781.1|5758.1|5788.4|5765.2|5780.2|5757.2|0
1655952000000|2022-06-23 02:40:00|5779.7|5756.7|5783.4|5760.4|5783.4|5760.4|5778.1|5755.1|0
1655952300000|2022-06-23 02:45:00|5784.8|5761.8|5794|5770.8|5794.2|5771|5783.9|5760.9|0
1655952600000|2022-06-23 02:50:00|5795.2|5772|5791.8|5768.6|5795.2|5772|5791.8|5768.6|0
1655952900000|2022-06-23 02:55:00|5788.6|5765.4|5787.2|5764|5789.2|5766|5787.1|5763.9|0
1655953200000|2022-06-23 03:00:00|5786.3|5763.3|5781.5|5758.5|5786.4|5763.4|5780.7|5757.7|0
1655953500000|2022-06-23 03:05:00|5782.9|5759.9|5788.7|5765.5|5788.7|5765.5|5781.9|5758.9|0
1655953800000|2022-06-23 03:10:00|5788.4|5765.2|5786.4|5763.4|5790.8|5767.6|5786.4|5763.4|0
1655954100000|2022-06-23 03:15:00|5785.1|5762.1|5786.4|5763.4|5786.6|5763.5|5782.7|5759.7|0
1655954400000|2022-06-23 03:20:00|5788.1|5764.9|5787.3|5764.1|5789.8|5766.6|5787.3|5764.1|0
1655954700000|2022-06-23 03:25:00|5787.9|5764.7|5782.8|5759.8|5788.1|5764.9|5781.1|5758.1|0
1655955000000|2022-06-23 03:30:00|5782.6|5759.6|5777.9|5754.9|5782.6|5759.6|5777.9|5754.9|0
1655955300000|2022-06-23 03:35:00|5778.4|5755.4|5778.5|5755.5|5781.7|5758.7|5778.2|5755.2|0
1655955600000|2022-06-23 03:40:00|5779.5|5756.5|5774.1|5751.1|5780.4|5757.4|5774.1|5751.1|0
1655955900000|2022-06-23 03:45:00|5773.7|5750.7|5775.5|5752.5|5775.5|5752.5|5772.1|5749.1|0
1655956200000|2022-06-23 03:50:00|5775.8|5752.8|5775.1|5752.1|5777.3|5754.3|5774.4|5751.4|0
1655956500000|2022-06-23 03:55:00|5775.6|5752.6|5769.6|5746.6|5775.9|5752.9|5768.3|5745.3|0
1655956800000|2022-06-23 04:00:00|5768.8|5745.8|5767.3|5744.3|5772.7|5749.7|5767.3|5744.3|0
1655957100000|2022-06-23 04:05:00|5766.7|5743.7|5757.8|5734.8|5766.7|5743.7|5757.8|5734.8|0
1655957400000|2022-06-23 04:10:00|5757.1|5734.1|5764.6|5741.6|5764.6|5741.6|5757.1|5734.1|0
1655957700000|2022-06-23 04:15:00|5764.3|5741.3|5762.6|5739.6|5765|5742|5761.5|5738.5|0
1655958000000|2022-06-23 04:20:00|5762|5739|5764.9|5741.9|5764.9|5741.9|5761.3|5738.3|0
1655958300000|2022-06-23 04:25:00|5766.3|5743.3|5770.5|5747.5|5770.5|5747.5|5765|5742|0
1655958600000|2022-06-23 04:30:00|5770.2|5747.2|5771|5748|5771|5748|5769.1|5746.1|0
1655958900000|2022-06-23 04:35:00|5770.5|5747.5|5771.2|5748.2|5771.6|5748.6|5769.1|5746.1|0
1655959200000|2022-06-23 04:40:00|5772.9|5749.9|5775.3|5752.3|5775.6|5752.6|5772|5749|0
1655959500000|2022-06-23 04:45:00|5775|5752|5771.6|5748.6|5775.4|5752.4|5771.6|5748.6|0
1655959800000|2022-06-23 04:50:00|5772.2|5749.2|5770.7|5747.7|5772.4|5749.4|5770|5747|0
1655960100000|2022-06-23 04:55:00|5769.6|5746.6|5770.9|5747.9|5771.3|5748.3|5768.1|5745.1|0
1655960400000|2022-06-23 05:00:00|5770|5747|5775.5|5752.5|5775.5|5752.5|5770|5747|0
1655960700000|2022-06-23 05:05:00|5776.3|5753.3|5771.7|5748.7|5777.2|5754.2|5771.7|5748.7|0
1655961000000|2022-06-23 05:10:00|5771.1|5748.1|5767.6|5744.6|5771.1|5748.1|5766.5|5743.5|0
1655961300000|2022-06-23 05:15:00|5767.8|5744.8|5769.8|5746.8|5773.1|5750.1|5767.8|5744.8|0
1655961600000|2022-06-23 05:20:00|5769|5746|5773.9|5750.9|5774.9|5751.9|5769|5746|0
1655961900000|2022-06-23 05:25:00|5774.2|5751.2|5776.2|5753.2|5778.7|5755.7|5774.2|5751.2|0
1655962200000|2022-06-23 05:30:00|5777|5754|5774.8|5751.8|5777|5754|5774.2|5751.2|0
1655962500000|2022-06-23 05:35:00|5775.2|5752.2|5777|5754|5777.3|5754.3|5775.2|5752.2|0
1655962800000|2022-06-23 05:40:00|5773|5750|5769.8|5746.8|5773|5750|5769.8|5746.8|0
1655963100000|2022-06-23 05:45:00|5770.2|5747.2|5770.1|5747.1|5770.8|5747.8|5768.6|5745.6|0
1655963400000|2022-06-23 05:50:00|5769.9|5746.9|5769.9|5746.9|5771.4|5748.4|5768.1|5745.1|0
1655963700000|2022-06-23 05:55:00|5769.7|5746.7|5769.5|5746.5|5770.4|5747.4|5768.7|5745.7|0
1656029400000|2022-06-24 00:10:00|5729.5|5706.7|5720.8|5698|5731.5|5708.7|5720.8|5698|0
1656029700000|2022-06-24 00:15:00|5725.1|5702.3|5733.5|5710.7|5733.5|5710.7|5719.5|5696.7|0
1656030000000|2022-06-24 00:20:00|5731.8|5709|5723.9|5701.1|5734.4|5711.6|5723.9|5701.1|0
1656030300000|2022-06-24 00:25:00|5723.4|5700.6|5720.2|5697.4|5723.7|5700.9|5718.3|5695.5|0
1656030600000|2022-06-24 00:30:00|5719.8|5697|5719.6|5696.8|5719.8|5697|5712.1|5689.3|0
1656030900000|2022-06-24 00:35:00|5721.4|5698.6|5710.8|5688|5721.4|5698.6|5710.8|5688|0
1656031200000|2022-06-24 00:40:00|5711.5|5688.7|5720.2|5697.4|5720.2|5697.4|5711.5|5688.7|0
1656031500000|2022-06-24 00:45:00|5721.1|5698.3|5728|5705.2|5728|5705.2|5721.1|5698.3|0
1656031800000|2022-06-24 00:50:00|5725.7|5702.9|5723.5|5700.7|5725.7|5702.9|5719.7|5696.9|0
1656032100000|2022-06-24 00:55:00|5725|5702.2|5730.9|5708.1|5730.9|5708.1|5724.7|5701.9|0
1656032400000|2022-06-24 01:00:00|5732.1|5709.3|5739.7|5716.7|5739.7|5716.7|5731.9|5709.1|0
1656032700000|2022-06-24 01:05:00|5739.8|5716.8|5740.6|5717.6|5743.3|5720.3|5739.4|5716.4|0
1656033000000|2022-06-24 01:10:00|5739.4|5716.4|5744|5721|5744|5721|5739.1|5716.1|0
1656033300000|2022-06-24 01:15:00|5745.4|5722.4|5739.1|5716.1|5748.4|5725.4|5739.1|5716.1|0
1656033600000|2022-06-24 01:20:00|5738.6|5715.6|5745.9|5722.9|5747|5724|5738.6|5715.6|0
1656033900000|2022-06-24 01:25:00|5747.5|5724.5|5744.6|5721.6|5747.9|5724.9|5742.5|5719.5|0
1656034200000|2022-06-24 01:30:00|5743.9|5720.9|5743.3|5720.3|5743.9|5720.9|5739.2|5716.2|0
1656034500000|2022-06-24 01:35:00|5745.4|5722.4|5748|5725|5748|5725|5742.9|5719.9|0
1656034800000|2022-06-24 01:40:00|5753.6|5730.6|5747.7|5724.7|5754.9|5731.9|5746.2|5723.2|0
1656035100000|2022-06-24 01:45:00|5746.8|5723.8|5750.1|5727.1|5753.6|5730.6|5746.8|5723.8|0
1656035400000|2022-06-24 01:50:00|5751.7|5728.7|5744.7|5721.7|5752.4|5729.4|5744.7|5721.7|0
1656035700000|2022-06-24 01:55:00|5743.5|5720.5|5750|5727|5751.2|5728.2|5743.5|5720.5|0
1656036000000|2022-06-24 02:00:00|5750.4|5727.4|5753.3|5730.3|5755.1|5732.1|5750.4|5727.4|0
1656036300000|2022-06-24 02:05:00|5752.9|5729.9|5754.3|5731.3|5754.3|5731.3|5751.1|5728.1|0
1656036600000|2022-06-24 02:10:00|5756.7|5733.7|5755.3|5732.3|5756.8|5733.8|5752.5|5729.5|0
1656036900000|2022-06-24 02:15:00|5758.9|5735.9|5755.5|5732.5|5761|5738|5754.5|5731.5|0
1656037200000|2022-06-24 02:20:00|5756.6|5733.6|5753|5730|5756.6|5733.6|5750.8|5727.8|0
1656037500000|2022-06-24 02:25:00|5752.7|5729.7|5748.9|5725.9|5753.3|5730.3|5748.6|5725.6|0
1656037800000|2022-06-24 02:30:00|5748.4|5725.4|5747.5|5724.5|5748.6|5725.6|5745.3|5722.3|0
1656038100000|2022-06-24 02:35:00|5748.7|5725.7|5750.9|5727.9|5750.9|5727.9|5748.5|5725.5|0
1656038400000|2022-06-24 02:40:00|5749.5|5726.5|5748.2|5725.2|5749.5|5726.5|5746.5|5723.5|0
1656038700000|2022-06-24 02:45:00|5748.4|5725.4|5754.1|5731.1|5754.1|5731.1|5748.4|5725.4|0
1656039000000|2022-06-24 02:50:00|5753.2|5730.2|5748.9|5725.9|5753.6|5730.6|5748.8|5725.8|0
1656039300000|2022-06-24 02:55:00|5750|5727|5751.1|5728.1|5752.1|5729.1|5749.8|5726.8|0
1656039600000|2022-06-24 03:00:00|5750.6|5727.6|5745.6|5722.6|5751.4|5728.4|5745.6|5722.6|0
1656039900000|2022-06-24 03:05:00|5748.2|5725.2|5742.7|5719.7|5748.2|5725.2|5742.4|5719.4|0
1656040200000|2022-06-24 03:10:00|5742.5|5719.5|5742.1|5719.1|5745.2|5722.2|5740.9|5717.9|0
1656040500000|2022-06-24 03:15:00|5741.4|5718.4|5740.3|5717.3|5743.9|5720.9|5739.8|5716.8|0
1656040800000|2022-06-24 03:20:00|5739.5|5716.5|5737.9|5714.9|5740.2|5717.2|5736.5|5713.6|0
1656041100000|2022-06-24 03:25:00|5738.5|5715.5|5737.7|5714.7|5738.5|5715.5|5735.9|5713.1|0
1656041400000|2022-06-24 03:30:00|5737.9|5714.9|5733.6|5710.8|5738.9|5715.9|5733.6|5710.8|0
1656041700000|2022-06-24 03:35:00|5734|5711.2|5735.4|5712.6|5735.5|5712.7|5733.7|5710.9|0
1656042000000|2022-06-24 03:40:00|5735.1|5712.3|5730.6|5707.8|5735.1|5712.3|5730.6|5707.8|0
1656042300000|2022-06-24 03:45:00|5729.9|5707.1|5731|5708.2|5732.6|5709.8|5729.6|5706.8|0
1656042600000|2022-06-24 03:50:00|5731.9|5709.1|5731.5|5708.7|5732.5|5709.7|5731|5708.2|0
1656042900000|2022-06-24 03:55:00|5732.8|5710|5730.3|5707.5|5733.9|5711.1|5730.3|5707.5|0
1656043200000|2022-06-24 04:00:00|5730.2|5707.4|5732.2|5709.4|5732.3|5709.5|5730.2|5707.4|0
1656043500000|2022-06-24 04:05:00|5730.9|5708.1|5729|5706.2|5732.1|5709.3|5729|5706.2|0
1656043800000|2022-06-24 04:10:00|5728.3|5705.5|5728|5705.2|5729.9|5707.1|5727.4|5704.6|0
1656044100000|2022-06-24 04:15:00|5727.7|5704.9|5730.6|5707.8|5733.5|5710.7|5726.8|5704|0
1656044400000|2022-06-24 04:20:00|5730.5|5707.7|5738.9|5715.9|5739.4|5716.4|5730.5|5707.7|0
1656044700000|2022-06-24 04:25:00|5739.7|5716.7|5736.9|5713.9|5739.7|5716.7|5736.9|5713.9|0
1656045000000|2022-06-24 04:30:00|5737|5714|5743.9|5720.9|5744.2|5721.2|5737|5714|0
1656045300000|2022-06-24 04:35:00|5744.2|5721.2|5740.5|5717.5|5744.2|5721.2|5740.5|5717.5|0
1656045600000|2022-06-24 04:40:00|5740.4|5717.4|5737.4|5714.4|5740.4|5717.4|5736.3|5713.5|0
1656045900000|2022-06-24 04:45:00|5736.9|5713.9|5735.8|5713|5737.9|5714.9|5735.1|5712.3|0
1656046200000|2022-06-24 04:50:00|5737.2|5714.2|5741.8|5718.8|5741.8|5718.8|5737.2|5714.2|0
1656046500000|2022-06-24 04:55:00|5743|5720|5741.6|5718.6|5743.8|5720.8|5741.6|5718.6|0
1656046800000|2022-06-24 05:00:00|5743.6|5720.6|5743.4|5720.4|5744.3|5721.3|5740.7|5717.7|0
1656047100000|2022-06-24 05:05:00|5744|5721|5751.1|5728.1|5751.1|5728.1|5744|5721|0
1656047400000|2022-06-24 05:10:00|5748.5|5725.5|5745.8|5722.8|5748.5|5725.5|5745.4|5722.4|0
1656047700000|2022-06-24 05:15:00|5745.6|5722.6|5745.4|5722.4|5748.6|5725.6|5744.6|5721.6|0
1656048000000|2022-06-24 05:20:00|5744.7|5721.7|5750.8|5727.8|5752.4|5729.4|5744.7|5721.7|0
1656048300000|2022-06-24 05:25:00|5750.7|5727.7|5761|5738|5761|5738|5750.7|5727.7|0
1656048600000|2022-06-24 05:30:00|5759.9|5736.9|5759.4|5736.4|5760.4|5737.4|5756.1|5733.1|0
1656048900000|2022-06-24 05:35:00|5757.9|5734.9|5768.6|5745.6|5768.9|5745.9|5757.9|5734.9|0
1656049200000|2022-06-24 05:40:00|5770.3|5747.3|5774.6|5751.6|5774.6|5751.6|5769.3|5746.3|0
1656049500000|2022-06-24 05:45:00|5773.3|5750.3|5765.6|5742.6|5773.3|5750.3|5763.1|5740.1|0
1656049800000|2022-06-24 05:50:00|5762.5|5739.5|5761.9|5738.9|5765|5742|5761.2|5738.2|0
1656050100000|2022-06-24 05:55:00|5763|5740|5755.2|5732.2|5763|5740|5754.4|5731.4|0
1656288600000|2022-06-27 00:10:00|5867.1|5843.7|5870.7|5847.3|5880.8|5857.4|5862.2|5838.8|0
1656288900000|2022-06-27 00:15:00|5870|5846.6|5863.6|5840.2|5870|5846.6|5860.1|5836.7|0
1656289200000|2022-06-27 00:20:00|5866.5|5843.1|5862.8|5839.4|5869.9|5846.5|5862.8|5839.4|0
1656289500000|2022-06-27 00:25:00|5864.9|5841.5|5870.3|5846.9|5873.4|5850|5864.9|5841.5|0
1656289800000|2022-06-27 00:30:00|5874.6|5851.2|5880.8|5857.4|5880.8|5857.4|5870|5846.6|0
1656290100000|2022-06-27 00:35:00|5878.7|5855.3|5879.9|5856.5|5880.3|5856.9|5875.3|5851.9|0
1656290400000|2022-06-27 00:40:00|5879.2|5855.8|5878.6|5855.2|5882.8|5859.4|5877.2|5853.8|0
1656290700000|2022-06-27 00:45:00|5876|5852.6|5872.7|5849.3|5877.7|5854.3|5872.7|5849.3|0
1656291000000|2022-06-27 00:50:00|5872.3|5848.9|5868.8|5845.4|5872.3|5848.9|5865.8|5842.4|0
1656291300000|2022-06-27 00:55:00|5867|5843.6|5858.4|5835|5867|5843.6|5858.4|5835|0
1656291600000|2022-06-27 01:00:00|5859.7|5836.3|5865.6|5842.2|5866|5842.6|5859.7|5836.3|0
1656291900000|2022-06-27 01:05:00|5866.2|5842.8|5875.6|5852.2|5875.6|5852.2|5864|5840.6|0
1656292200000|2022-06-27 01:10:00|5876.7|5853.3|5867.2|5843.8|5876.7|5853.3|5867.2|5843.8|0
1656292500000|2022-06-27 01:15:00|5866.6|5843.2|5868.7|5845.3|5873.9|5850.5|5866.2|5842.8|0
1656292800000|2022-06-27 01:20:00|5868.2|5844.8|5860.8|5837.4|5868.2|5844.8|5860.8|5837.4|0
1656293100000|2022-06-27 01:25:00|5862.4|5839|5866.8|5843.4|5870.5|5847.1|5862.4|5839|0
1656293400000|2022-06-27 01:30:00|5865.2|5841.8|5864.7|5841.3|5865.3|5841.9|5859.8|5836.4|0
1656293700000|2022-06-27 01:35:00|5866.5|5843.1|5874.4|5851|5874.4|5851|5866.5|5843.1|0
1656294000000|2022-06-27 01:40:00|5872.2|5848.8|5871.3|5847.9|5874.5|5851.1|5870.6|5847.2|0
1656294300000|2022-06-27 01:45:00|5872.1|5848.7|5861.6|5838.2|5873.4|5850|5861.1|5837.7|0
1656294600000|2022-06-27 01:50:00|5861.5|5838.1|5864.3|5840.9|5868|5844.6|5860.8|5837.4|0
1656294900000|2022-06-27 01:55:00|5863.8|5840.4|5864.6|5841.2|5868.2|5844.8|5863.1|5839.7|0
1656295200000|2022-06-27 02:00:00|5865.2|5841.8|5868|5844.6|5868.1|5844.7|5865.2|5841.8|0
1656295500000|2022-06-27 02:05:00|5866.8|5843.4|5863.7|5840.3|5866.8|5843.4|5861.7|5838.3|0
1656295800000|2022-06-27 02:10:00|5863.3|5839.9|5858.4|5835|5864.1|5840.7|5857.2|5833.8|0
1656296100000|2022-06-27 02:15:00|5859.7|5836.3|5861.9|5838.5|5862.8|5839.4|5859.7|5836.3|0
1656296400000|2022-06-27 02:20:00|5862.3|5838.9|5867.2|5843.8|5868|5844.6|5861.8|5838.4|0
1656296700000|2022-06-27 02:25:00|5866.9|5843.5|5867.9|5844.5|5868.8|5845.4|5866.6|5843.2|0
1656297000000|2022-06-27 02:30:00|5868.5|5845.1|5887.1|5863.5|5887.1|5863.5|5868.5|5845.1|0
1656297300000|2022-06-27 02:35:00|5887.9|5864.3|5894.6|5871|5894.6|5871|5887.9|5864.3|0
1656297600000|2022-06-27 02:40:00|5894.9|5871.3|5899.7|5876.1|5900|5876.4|5893.7|5870.1|0
1656297900000|2022-06-27 02:45:00|5899.4|5875.8|5894.4|5870.8|5899.4|5875.8|5893.8|5870.2|0
1656298200000|2022-06-27 02:50:00|5894.1|5870.5|5887.1|5863.5|5894.1|5870.5|5886.6|5863.2|0
1656298500000|2022-06-27 02:55:00|5887.8|5864.2|5888.1|5864.5|5888.1|5864.5|5884.4|5861|0
1656298800000|2022-06-27 03:00:00|5886.9|5863.3|5883.1|5859.7|5886.9|5863.3|5880|5856.6|0
1656299100000|2022-06-27 03:05:00|5884.4|5861|5890.7|5867.1|5890.7|5867.1|5884.4|5861|0
1656299400000|2022-06-27 03:10:00|5888.5|5864.9|5898.9|5875.3|5898.9|5875.3|5887.5|5863.9|0
1656299700000|2022-06-27 03:15:00|5896.9|5873.3|5893|5869.4|5898.7|5875.1|5892.9|5869.3|0
1656300000000|2022-06-27 03:20:00|5895.8|5872.2|5898|5874.4|5900|5876.4|5895.8|5872.2|0
1656300300000|2022-06-27 03:25:00|5898.1|5874.5|5907|5883.4|5907|5883.4|5896.8|5873.2|0
1656300600000|2022-06-27 03:30:00|5907.5|5883.9|5908.8|5885.2|5910.8|5887.2|5906.8|5883.2|0
1656300900000|2022-06-27 03:35:00|5909.8|5886.2|5908.4|5884.8|5909.8|5886.2|5906.5|5882.9|0
1656301200000|2022-06-27 03:40:00|5909.4|5885.8|5911.2|5887.6|5911.2|5887.6|5908.9|5885.3|0
1656301500000|2022-06-27 03:45:00|5910.6|5887|5899.4|5875.8|5910.6|5887|5899.4|5875.8|0
1656301800000|2022-06-27 03:50:00|5900.8|5877.2|5907|5883.4|5907.8|5884.2|5900.5|5876.9|0
1656302100000|2022-06-27 03:55:00|5908.6|5885|5913.3|5889.7|5915.3|5891.7|5908.6|5885|0
1656302400000|2022-06-27 04:00:00|5912.2|5888.6|5919.8|5896.2|5919.8|5896.2|5911.8|5888.2|0
1656302700000|2022-06-27 04:05:00|5920.3|5896.7|5922.6|5899|5923.1|5899.5|5920.1|5896.5|0
1656303000000|2022-06-27 04:10:00|5925.9|5902.3|5921.7|5898.1|5925.9|5902.3|5921.2|5897.6|0
1656303300000|2022-06-27 04:15:00|5921.8|5898.2|5920.4|5896.8|5921.8|5898.2|5920|5896.4|0
1656303600000|2022-06-27 04:20:00|5918.6|5895|5915.3|5891.7|5918.6|5895|5914.3|5890.7|0
1656303900000|2022-06-27 04:25:00|5918|5894.4|5917.1|5893.5|5918.4|5894.8|5915.9|5892.3|0
1656304200000|2022-06-27 04:30:00|5916.8|5893.2|5919|5895.4|5919.2|5895.6|5912.4|5888.8|0
1656304500000|2022-06-27 04:35:00|5918.8|5895.2|5916.7|5893.1|5921.7|5898.1|5916.7|5893.1|0
1656304800000|2022-06-27 04:40:00|5918.8|5895.2|5917.1|5893.5|5918.9|5895.3|5914.8|5891.2|0
1656305100000|2022-06-27 04:45:00|5918.1|5894.5|5922.7|5899.1|5922.7|5899.1|5918.1|5894.5|0
1656305400000|2022-06-27 04:50:00|5922.1|5898.5|5917.8|5894.2|5922.1|5898.5|5917.8|5894.2|0
1656305700000|2022-06-27 04:55:00|5916.9|5893.3|5909.1|5885.5|5917|5893.4|5908.6|5885|0
1656306000000|2022-06-27 05:00:00|5909.4|5885.8|5909.8|5886.2|5909.8|5886.2|5907.3|5883.7|0
1656306300000|2022-06-27 05:05:00|5909.2|5885.6|5912|5888.4|5912.3|5888.7|5909.1|5885.5|0
1656306600000|2022-06-27 05:10:00|5911.8|5888.2|5914.6|5891|5915.1|5891.5|5911.8|5888.2|0
1656306900000|2022-06-27 05:15:00|5915|5891.4|5903.2|5879.6|5915|5891.4|5902.8|5879.2|0
1656307200000|2022-06-27 05:20:00|5905.2|5881.6|5904.3|5880.7|5906.6|5883|5903.2|5879.6|0
1656307500000|2022-06-27 05:25:00|5903.8|5880.2|5907.8|5884.2|5908.2|5884.6|5900.5|5876.9|0
1656307800000|2022-06-27 05:30:00|5909.8|5886.2|5909|5885.4|5910.1|5886.5|5906.7|5883.1|0
1656308100000|2022-06-27 05:35:00|5909.1|5885.5|5911.6|5888|5912|5888.4|5906.2|5882.6|0
1656308400000|2022-06-27 05:40:00|5912.5|5888.9|5915.3|5891.7|5919.2|5895.6|5912.2|5888.6|0
1656308700000|2022-06-27 05:45:00|5916.4|5892.8|5918.5|5894.9|5920|5896.4|5915.9|5892.3|0
1656309000000|2022-06-27 05:50:00|5918.1|5894.5|5919.8|5896.2|5919.8|5896.2|5915.6|5892|0
1656309300000|2022-06-27 05:55:00|5919.6|5896|5917.1|5893.5|5920.5|5896.9|5916.5|5892.9|0
1656375000000|2022-06-28 00:10:00|5904.9|5881.3|5899.7|5876.1|5904.9|5881.3|5893|5869.4|0
1656375300000|2022-06-28 00:15:00|5895.6|5872|5908.8|5885.2|5908.8|5885.2|5895.6|5872|0
1656375600000|2022-06-28 00:20:00|5908.1|5884.5|5907.7|5884.1|5908.1|5884.5|5899.4|5875.8|0
1656375900000|2022-06-28 00:25:00|5911.8|5888.2|5907.1|5883.5|5912.4|5888.8|5906.8|5883.2|0
1656376200000|2022-06-28 00:30:00|5911.2|5887.6|5906.7|5883.1|5911.2|5887.6|5904.1|5880.5|0
1656376500000|2022-06-28 00:35:00|5905.7|5882.1|5900.5|5876.9|5905.7|5882.1|5895.8|5872.2|0
1656376800000|2022-06-28 00:40:00|5902.9|5879.3|5901.7|5878.1|5904.1|5880.5|5901.4|5877.8|0
1656377100000|2022-06-28 00:45:00|5899.9|5876.3|5892.5|5868.9|5900|5876.4|5892.3|5868.7|0
1656377400000|2022-06-28 00:50:00|5892.1|5868.5|5889.2|5865.6|5895.3|5871.7|5883.2|5859.8|0
1656377700000|2022-06-28 00:55:00|5888.7|5865.1|5894.7|5871.1|5898|5874.4|5888.7|5865.1|0
1656378000000|2022-06-28 01:00:00|5896|5872.4|5891.1|5867.5|5897.6|5874|5891|5867.4|0
1656378300000|2022-06-28 01:05:00|5893.4|5869.8|5891.1|5867.5|5893.4|5869.8|5889.6|5866|0
1656378600000|2022-06-28 01:10:00|5892|5868.4|5894.3|5870.7|5896.2|5872.6|5889.2|5865.6|0
1656378900000|2022-06-28 01:15:00|5891.3|5867.7|5893.7|5870.1|5893.7|5870.1|5888|5864.4|0
1656379200000|2022-06-28 01:20:00|5892.5|5868.9|5896.5|5872.9|5896.5|5872.9|5891.3|5867.7|0
1656379500000|2022-06-28 01:25:00|5890.7|5867.1|5881.1|5857.7|5891.3|5867.7|5880.6|5857.2|0
1656379800000|2022-06-28 01:30:00|5882|5858.6|5891.7|5868.1|5891.7|5868.1|5882|5858.6|0
1656380100000|2022-06-28 01:35:00|5893.8|5870.2|5894.2|5870.6|5897.9|5874.3|5892.9|5869.3|0
1656380400000|2022-06-28 01:40:00|5893.9|5870.3|5883.7|5860.3|5893.9|5870.3|5883.7|5860.3|0
1656380700000|2022-06-28 01:45:00|5882.6|5859.2|5877|5853.6|5882.6|5859.2|5874.6|5851.2|0
1656381000000|2022-06-28 01:50:00|5876.9|5853.5|5877.4|5854|5883.2|5859.8|5876.9|5853.5|0
1656381300000|2022-06-28 01:55:00|5876.9|5853.5|5873|5849.6|5878.8|5855.4|5870.7|5847.3|0
1656381600000|2022-06-28 02:00:00|5873.3|5849.9|5878.7|5855.3|5879.6|5856.2|5873.3|5849.9|0
1656381900000|2022-06-28 02:05:00|5880.6|5857.2|5878.6|5855.2|5886.4|5863|5878.6|5855.2|0
1656382200000|2022-06-28 02:10:00|5879.2|5855.8|5875.5|5852.1|5880.5|5857.1|5875.5|5852.1|0
1656382500000|2022-06-28 02:15:00|5873.8|5850.4|5868.1|5844.7|5876.3|5852.9|5868.1|5844.7|0
1656382800000|2022-06-28 02:20:00|5871.8|5848.4|5873.3|5849.9|5873.5|5850.1|5870.5|5847.1|0
1656383100000|2022-06-28 02:25:00|5874.1|5850.7|5874.2|5850.8|5878.7|5855.3|5874.1|5850.7|0
1656383400000|2022-06-28 02:30:00|5875|5851.6|5875.5|5852.1|5879.6|5856.2|5875|5851.6|0
1656383700000|2022-06-28 02:35:00|5876.3|5852.9|5871.1|5847.7|5876.3|5852.9|5871|5847.6|0
1656384000000|2022-06-28 02:40:00|5871.3|5847.9|5869.5|5846.1|5872|5848.6|5869.3|5845.9|0
1656384300000|2022-06-28 02:45:00|5869.4|5846|5869.1|5845.7|5871.8|5848.4|5868.1|5844.7|0
1656384600000|2022-06-28 02:50:00|5866.8|5843.4|5869.5|5846.1|5869.5|5846.1|5865.3|5841.9|0
1656384900000|2022-06-28 02:55:00|5868.7|5845.3|5870.3|5846.9|5872.7|5849.3|5868.7|5845.3|0
1656385200000|2022-06-28 03:00:00|5870.2|5846.8|5873|5849.6|5873|5849.6|5868.8|5845.4|0
1656385500000|2022-06-28 03:05:00|5872.8|5849.4|5882.6|5859.2|5884.5|5861.1|5872.8|5849.4|0
1656385800000|2022-06-28 03:10:00|5881|5857.6|5877.6|5854.2|5881|5857.6|5876.7|5853.3|0
1656386100000|2022-06-28 03:15:00|5878.4|5855|5883.4|5860|5883.4|5860|5875.4|5852|0
1656386400000|2022-06-28 03:20:00|5884.9|5861.5|5885.6|5862.2|5886.3|5862.9|5882.7|5859.3|0
1656386700000|2022-06-28 03:25:00|5883.6|5860.2|5890.9|5867.3|5891|5867.4|5883.6|5860.2|0
1656387000000|2022-06-28 03:30:00|5889.7|5866.1|5887|5863.4|5889.9|5866.3|5886.8|5863.3|0
1656387300000|2022-06-28 03:35:00|5886|5862.6|5880|5856.6|5887|5863.4|5878.6|5855.2|0
1656387600000|2022-06-28 03:40:00|5879.9|5856.5|5885.3|5861.9|5885.3|5861.9|5879.9|5856.5|0
1656387900000|2022-06-28 03:45:00|5886.2|5862.8|5887.2|5863.6|5888.9|5865.3|5884|5860.6|0
1656388200000|2022-06-28 03:50:00|5886.4|5863|5887.9|5864.3|5890.2|5866.6|5885.4|5862|0
1656388500000|2022-06-28 03:55:00|5888|5864.4|5888.4|5864.8|5889.7|5866.1|5887.5|5863.9|0
1656388800000|2022-06-28 04:00:00|5889.8|5866.2|5882.4|5859|5889.9|5866.3|5881.6|5858.2|0
1656389100000|2022-06-28 04:05:00|5881.5|5858.1|5881.1|5857.7|5881.5|5858.1|5878.9|5855.5|0
1656389400000|2022-06-28 04:10:00|5882|5858.6|5887.7|5864.1|5888|5864.4|5881.9|5858.5|0
1656389700000|2022-06-28 04:15:00|5888|5864.4|5885.3|5861.9|5888.9|5865.3|5885.3|5861.9|0
1656390000000|2022-06-28 04:20:00|5885.1|5861.7|5881.3|5857.9|5885.7|5862.3|5881.3|5857.9|0
1656390300000|2022-06-28 04:25:00|5880.8|5857.4|5883|5859.6|5883.4|5860|5880.8|5857.4|0
1656390600000|2022-06-28 04:30:00|5883.5|5860.1|5879.5|5856.1|5885.2|5861.8|5879.4|5856|0
1656390900000|2022-06-28 04:35:00|5880.8|5857.4|5881.9|5858.5|5882.9|5859.5|5880.8|5857.4|0
1656391200000|2022-06-28 04:40:00|5882.9|5859.5|5879|5855.6|5883.1|5859.7|5878.4|5855|0
1656391500000|2022-06-28 04:45:00|5879.7|5856.3|5877.2|5853.8|5879.7|5856.3|5877|5853.6|0
1656391800000|2022-06-28 04:50:00|5877|5853.6|5878.9|5855.5|5878.9|5855.5|5874.5|5851.1|0
1656392100000|2022-06-28 04:55:00|5879|5855.6|5882.8|5859.4|5883.1|5859.7|5878.8|5855.4|0
1656392400000|2022-06-28 05:00:00|5883|5859.6|5880.2|5856.8|5883|5859.6|5879.6|5856.2|0
1656392700000|2022-06-28 05:05:00|5879.2|5855.8|5881.3|5857.9|5881.3|5857.9|5877.3|5853.9|0
1656393000000|2022-06-28 05:10:00|5880.1|5856.7|5882.3|5858.9|5882.9|5859.5|5879.3|5855.9|0
1656393300000|2022-06-28 05:15:00|5882.7|5859.3|5879.9|5856.5|5883.4|5860|5879.5|5856.1|0
1656393600000|2022-06-28 05:20:00|5881.5|5858.1|5879.3|5855.9|5881.5|5858.1|5878.5|5855.1|0
1656393900000|2022-06-28 05:25:00|5879.6|5856.2|5877.7|5854.3|5879.6|5856.2|5876.3|5852.9|0
1656394200000|2022-06-28 05:30:00|5877.4|5854|5884.8|5861.4|5885.8|5862.4|5877.4|5854|0
1656394500000|2022-06-28 05:35:00|5885.7|5862.3|5881.9|5858.5|5885.7|5862.3|5881.2|5857.8|0
1656394800000|2022-06-28 05:40:00|5882|5858.6|5883|5859.6|5884.6|5861.2|5881.5|5858.1|0
1656395100000|2022-06-28 05:45:00|5882.4|5859|5882.1|5858.7|5883.3|5859.9|5882.1|5858.7|0
1656395400000|2022-06-28 05:50:00|5882.4|5859|5883.8|5860.4|5884.1|5860.7|5881.7|5858.3|0
1656395700000|2022-06-28 05:55:00|5882.3|5858.9|5883|5859.6|5884.6|5861.2|5882.3|5858.9|0
1656461400000|2022-06-29 00:10:00|5878.1|5854.7|5885.6|5862.2|5895.2|5871.6|5878.1|5854.7|0
1656461700000|2022-06-29 00:15:00|5884.6|5861.2|5890.6|5867|5892.6|5869|5881.5|5858.1|0
1656462000000|2022-06-29 00:20:00|5889.5|5865.9|5889.8|5866.2|5898|5874.4|5889.5|5865.9|0
1656462300000|2022-06-29 00:25:00|5888.7|5865.1|5896.9|5873.3|5898.4|5874.8|5888.7|5865.1|0
1656462600000|2022-06-29 00:30:00|5896.6|5873|5899.3|5875.7|5900.9|5877.3|5894|5870.4|0
1656462900000|2022-06-29 00:35:00|5896.9|5873.3|5896.6|5873|5898.8|5875.2|5892.3|5868.7|0
1656463200000|2022-06-29 00:40:00|5896|5872.4|5891.5|5867.9|5896|5872.4|5888.5|5864.9|0
1656463500000|2022-06-29 00:45:00|5888.2|5864.6|5879.2|5855.8|5888.2|5864.6|5879.2|5855.8|0
1656463800000|2022-06-29 00:50:00|5879.6|5856.2|5869.3|5845.9|5883|5859.6|5869.3|5845.9|0
1656464100000|2022-06-29 00:55:00|5868.7|5845.3|5871.8|5848.4|5872|5848.6|5866.4|5843|0
1656464400000|2022-06-29 01:00:00|5871|5847.6|5874.3|5850.9|5882.5|5859.1|5871|5847.6|0
1656464700000|2022-06-29 01:05:00|5874.6|5851.2|5863.2|5839.8|5874.6|5851.2|5863.2|5839.8|0
1656465000000|2022-06-29 01:10:00|5862.6|5839.2|5860.5|5837.1|5862.6|5839.2|5856.6|5833.2|0
1656465300000|2022-06-29 01:15:00|5858.5|5835.1|5862.1|5838.7|5863.2|5839.8|5858.5|5835.1|0
1656465600000|2022-06-29 01:20:00|5863.7|5840.3|5864.4|5841|5866.9|5843.5|5861.5|5838.1|0
1656465900000|2022-06-29 01:25:00|5864.5|5841.1|5869.6|5846.2|5870.4|5847|5861.1|5837.7|0
1656466200000|2022-06-29 01:30:00|5870.6|5847.2|5860.7|5837.3|5870.6|5847.2|5859.8|5836.4|0
1656466500000|2022-06-29 01:35:00|5860.1|5836.7|5872|5848.6|5872|5848.6|5858.2|5834.8|0
1656466800000|2022-06-29 01:40:00|5873|5849.6|5863.1|5839.7|5873|5849.6|5863.1|5839.7|0
1656467100000|2022-06-29 01:45:00|5862.6|5839.2|5870.1|5846.7|5870.1|5846.7|5862.6|5839.2|0
1656467400000|2022-06-29 01:50:00|5870.2|5846.8|5870.1|5846.7|5872.7|5849.3|5867.9|5844.5|0
1656467700000|2022-06-29 01:55:00|5873.3|5849.9|5875.4|5852|5879.4|5856|5873.3|5849.9|0
1656468000000|2022-06-29 02:00:00|5875.1|5851.7|5867.8|5844.4|5875.1|5851.7|5867.8|5844.4|0
1656468300000|2022-06-29 02:05:00|5868.3|5844.9|5866.7|5843.3|5873.3|5849.9|5865.7|5842.3|0
1656468600000|2022-06-29 02:10:00|5864.1|5840.7|5871.3|5847.9|5871.3|5847.9|5863.7|5840.3|0
1656468900000|2022-06-29 02:15:00|5873.6|5850.2|5873.4|5850|5878.7|5855.3|5873.4|5850|0
1656469200000|2022-06-29 02:20:00|5873.8|5850.4|5882.2|5858.8|5882.7|5859.3|5873.8|5850.4|0
1656469500000|2022-06-29 02:25:00|5882.1|5858.7|5878.2|5854.8|5882.7|5859.3|5878.2|5854.8|0
1656469800000|2022-06-29 02:30:00|5881.3|5857.9|5886.3|5862.9|5886.9|5863.3|5881.3|5857.9|0
1656470100000|2022-06-29 02:35:00|5883.5|5860.1|5888.7|5865.1|5892.9|5869.3|5883.5|5860.1|0
1656470400000|2022-06-29 02:40:00|5890.2|5866.6|5889.8|5866.2|5891.2|5867.6|5888.8|5865.2|0
1656470700000|2022-06-29 02:45:00|5887.5|5863.9|5888.5|5864.9|5888.5|5864.9|5884.7|5861.3|0
1656471000000|2022-06-29 02:50:00|5890|5866.4|5897.1|5873.5|5897.1|5873.5|5890|5866.4|0
1656471300000|2022-06-29 02:55:00|5896.5|5872.9|5903.5|5879.9|5903.5|5879.9|5896.5|5872.9|0
1656471600000|2022-06-29 03:00:00|5903.6|5880|5901.5|5877.9|5903.6|5880|5896.1|5872.5|0
1656471900000|2022-06-29 03:05:00|5901.9|5878.3|5898.3|5874.7|5902|5878.4|5898|5874.4|0
1656472200000|2022-06-29 03:10:00|5897.3|5873.7|5896.3|5872.7|5899.2|5875.6|5895.2|5871.6|0
1656472500000|2022-06-29 03:15:00|5898.6|5875|5897.9|5874.3|5899.6|5876|5897.8|5874.2|0
1656472800000|2022-06-29 03:20:00|5899.1|5875.5|5900.5|5876.9|5900.5|5876.9|5896.4|5872.8|0
1656473100000|2022-06-29 03:25:00|5900|5876.4|5901.6|5878|5901.6|5878|5899.3|5875.7|0
1656473400000|2022-06-29 03:30:00|5900.9|5877.3|5895.9|5872.3|5902.4|5878.8|5895.9|5872.3|0
1656473700000|2022-06-29 03:35:00|5897|5873.4|5895.1|5871.5|5897|5873.4|5893.1|5869.5|0
1656474000000|2022-06-29 03:40:00|5895.8|5872.2|5901.2|5877.6|5901.2|5877.6|5895.8|5872.2|0
1656474300000|2022-06-29 03:45:00|5902.7|5879.1|5908.1|5884.5|5908.1|5884.5|5901.8|5878.2|0
1656474600000|2022-06-29 03:50:00|5909.3|5885.7|5904.8|5881.2|5912|5888.4|5904.8|5881.2|0
1656474900000|2022-06-29 03:55:00|5906.6|5883|5901.1|5877.5|5906.6|5883|5901.1|5877.5|0
1656475200000|2022-06-29 04:00:00|5900.5|5876.9|5899.5|5875.9|5901.1|5877.5|5898.5|5874.9|0
1656475500000|2022-06-29 04:05:00|5899.6|5876|5895.5|5871.9|5899.6|5876|5893.2|5869.6|0
1656475800000|2022-06-29 04:10:00|5892|5868.4|5898.3|5874.7|5898.8|5875.2|5892|5868.4|0
1656476100000|2022-06-29 04:15:00|5898.7|5875.1|5897.3|5873.7|5899|5875.4|5896.5|5872.9|0
1656476400000|2022-06-29 04:20:00|5898.2|5874.6|5901.4|5877.8|5901.4|5877.8|5895|5871.4|0
1656476700000|2022-06-29 04:25:00|5902.6|5879|5902.9|5879.3|5904.1|5880.5|5902.2|5878.6|0
1656477000000|2022-06-29 04:30:00|5904.5|5880.9|5911.4|5887.8|5912.3|5888.7|5902|5878.4|0
1656477300000|2022-06-29 04:35:00|5912.4|5888.8|5919.8|5896.2|5922|5898.4|5912.4|5888.8|0
1656477600000|2022-06-29 04:40:00|5921.5|5897.9|5921|5897.4|5921.5|5897.9|5917.3|5893.7|0
1656477900000|2022-06-29 04:45:00|5919.9|5896.3|5917.6|5894|5919.9|5896.3|5917.3|5893.7|0
1656478200000|2022-06-29 04:50:00|5917.5|5893.9|5910.6|5887|5917.5|5893.9|5910.6|5887|0
1656478500000|2022-06-29 04:55:00|5910.9|5887.3|5918.3|5894.7|5918.5|5894.9|5909.7|5886.1|0
1656478800000|2022-06-29 05:00:00|5918.9|5895.3|5923.6|5900|5923.6|5900|5918.9|5895.3|0
1656479100000|2022-06-29 05:05:00|5926.1|5902.5|5929.8|5906.2|5929.8|5906.2|5925.8|5902.2|0
1656479400000|2022-06-29 05:10:00|5928.9|5905.3|5931.4|5907.8|5931.4|5907.8|5926.9|5903.3|0
1656479700000|2022-06-29 05:15:00|5932.3|5908.7|5931.1|5907.5|5934.5|5910.9|5930.2|5906.6|0
1656480000000|2022-06-29 05:20:00|5932|5908.4|5927.2|5903.6|5933|5909.4|5924.3|5900.7|0
1656480300000|2022-06-29 05:25:00|5925.5|5901.9|5916.3|5892.7|5925.5|5901.9|5916.3|5892.7|0
1656480600000|2022-06-29 05:30:00|5916.7|5893.1|5921.3|5897.7|5924.5|5900.9|5916.7|5893.1|0
1656480900000|2022-06-29 05:35:00|5922.3|5898.7|5919.9|5896.3|5923.6|5900|5918.2|5894.6|0
1656481200000|2022-06-29 05:40:00|5919.1|5895.5|5922.6|5899|5922.6|5899|5917.1|5893.5|0
1656481500000|2022-06-29 05:45:00|5924.2|5900.6|5931.3|5907.7|5935.3|5911.7|5924.2|5900.6|0
1656481800000|2022-06-29 05:50:00|5932.1|5908.5|5933.9|5910.3|5933.9|5910.3|5926.2|5902.6|0
1656482100000|2022-06-29 05:55:00|5934.1|5910.5|5931.3|5907.7|5934.8|5911.2|5931.3|5907.7|0
1656547800000|2022-06-30 00:10:00|5871|5847.6|5868.6|5845.2|5871|5847.6|5858.7|5835.3|0
1656548100000|2022-06-30 00:15:00|5867.2|5843.8|5867.7|5844.3|5867.7|5844.3|5861.8|5838.4|0
1656548400000|2022-06-30 00:20:00|5870.5|5847.1|5872.8|5849.4|5873.7|5850.3|5870.4|5847|0
1656548700000|2022-06-30 00:25:00|5871.9|5848.5|5873.3|5849.9|5873.3|5849.9|5865.1|5841.7|0
1656549000000|2022-06-30 00:30:00|5873.8|5850.4|5870|5846.6|5877.8|5854.4|5870|5846.6|0
1656549300000|2022-06-30 00:35:00|5868.7|5845.3|5863.5|5840.1|5868.7|5845.3|5861.5|5838.1|0
1656549600000|2022-06-30 00:40:00|5864.7|5841.3|5875.7|5852.3|5877.3|5853.9|5864.7|5841.3|0
1656549900000|2022-06-30 00:45:00|5875.2|5851.8|5867.2|5843.8|5875.2|5851.8|5863.5|5840.1|0
1656550200000|2022-06-30 00:50:00|5868|5844.6|5865.6|5842.2|5869.6|5846.2|5865.6|5842.2|0
1656550500000|2022-06-30 00:55:00|5866.3|5842.9|5869.9|5846.5|5869.9|5846.5|5866.3|5842.9|0
1656550800000|2022-06-30 01:00:00|5867.5|5844.1|5866.2|5842.8|5867.5|5844.1|5860.7|5837.3|0
1656551100000|2022-06-30 01:05:00|5863.3|5839.9|5860.9|5837.5|5863.9|5840.5|5859.5|5836.1|0
1656551400000|2022-06-30 01:10:00|5862.2|5838.8|5855.1|5831.7|5862.3|5838.9|5855.1|5831.7|0
1656551700000|2022-06-30 01:15:00|5853.9|5830.5|5854.9|5831.5|5856|5832.6|5853.6|5830.2|0
1656552000000|2022-06-30 01:20:00|5856.2|5832.8|5853|5829.6|5858.2|5834.8|5848.6|5825.2|0
1656552300000|2022-06-30 01:25:00|5856.4|5833|5858.8|5835.4|5859.2|5835.8|5856.4|5833|0
1656552600000|2022-06-30 01:30:00|5860.5|5837.1|5858.3|5834.9|5863.7|5840.3|5858.3|5834.9|0
1656552900000|2022-06-30 01:35:00|5857.8|5834.4|5855.8|5832.4|5859.4|5836|5855.3|5831.9|0
1656553200000|2022-06-30 01:40:00|5853.4|5830|5843|5819.6|5853.4|5830|5839.8|5816.4|0
1656553500000|2022-06-30 01:45:00|5842.7|5819.3|5842.6|5819.2|5844.7|5821.3|5842.5|5819.1|0
1656553800000|2022-06-30 01:50:00|5842.5|5819.1|5835.5|5812.3|5843.3|5819.9|5835.5|5812.3|0
1656554100000|2022-06-30 01:55:00|5835.3|5812.1|5830.5|5807.3|5835.3|5812.1|5830.5|5807.3|0
1656554400000|2022-06-30 02:00:00|5830.3|5807.1|5839.9|5816.5|5839.9|5816.5|5830|5806.8|0
1656554700000|2022-06-30 02:05:00|5840.9|5817.5|5845.5|5822.1|5845.5|5822.1|5840.9|5817.5|0
1656555000000|2022-06-30 02:10:00|5848|5824.6|5850|5826.6|5851.8|5828.4|5847.4|5824|0
1656555300000|2022-06-30 02:15:00|5845.1|5821.7|5844.2|5820.8|5846.4|5823|5844.2|5820.8|0
1656555600000|2022-06-30 02:20:00|5842.4|5819|5846.8|5823.4|5848.1|5824.7|5842.4|5819|0
1656555900000|2022-06-30 02:25:00|5846.2|5822.8|5846.9|5823.5|5847.8|5824.4|5843.4|5820|0
1656556200000|2022-06-30 02:30:00|5846.1|5822.7|5839.4|5816|5847.9|5824.5|5839.4|5816|0
1656556500000|2022-06-30 02:35:00|5839.8|5816.4|5839.8|5816.4|5839.9|5816.5|5838.2|5814.8|0
1656556800000|2022-06-30 02:40:00|5840.2|5816.8|5840.5|5817.1|5842.5|5819.1|5840.2|5816.8|0
1656557100000|2022-06-30 02:45:00|5840.9|5817.5|5839.5|5816.1|5843.9|5820.5|5839.5|5816.1|0
1656557400000|2022-06-30 02:50:00|5838.6|5815.2|5841.8|5818.4|5844.3|5820.9|5838.6|5815.2|0
1656557700000|2022-06-30 02:55:00|5841.2|5817.8|5845.1|5821.7|5845.1|5821.7|5839.8|5816.4|0
1656558000000|2022-06-30 03:00:00|5845.2|5821.8|5844.7|5821.3|5845.2|5821.8|5843.1|5819.7|0
1656558300000|2022-06-30 03:05:00|5845.6|5822.2|5845.2|5821.8|5849.2|5825.8|5844.4|5821|0
1656558600000|2022-06-30 03:10:00|5846.3|5822.9|5838.3|5814.9|5846.8|5823.4|5838.3|5814.9|0
1656558900000|2022-06-30 03:15:00|5837|5813.6|5835.3|5812.1|5840|5816.6|5835.3|5812.1|0
1656559200000|2022-06-30 03:20:00|5837.3|5813.9|5841.3|5817.9|5842.4|5819|5837.3|5813.9|0
1656559500000|2022-06-30 03:25:00|5840.8|5817.4|5841|5817.6|5841|5817.6|5838.6|5815.2|0
1656559800000|2022-06-30 03:30:00|5841.3|5817.9|5838.3|5814.9|5841.6|5818.2|5838.3|5814.9|0
1656560100000|2022-06-30 03:35:00|5837.3|5813.9|5834.3|5811.1|5838.4|5815|5834.3|5811.1|0
1656560400000|2022-06-30 03:40:00|5834.5|5811.3|5839|5815.6|5839|5815.6|5834.5|5811.3|0
1656560700000|2022-06-30 03:45:00|5837.8|5814.4|5833.2|5810|5837.8|5814.4|5832.4|5809.2|0
1656561000000|2022-06-30 03:50:00|5833.5|5810.3|5831.2|5808|5833.5|5810.3|5830.8|5807.6|0
1656561300000|2022-06-30 03:55:00|5830|5806.8|5828.5|5805.3|5830.9|5807.7|5828.5|5805.3|0
1656561600000|2022-06-30 04:00:00|5829.2|5806|5835.3|5812.1|5835.3|5812.1|5828|5804.8|0
1656561900000|2022-06-30 04:05:00|5835.8|5812.6|5837.1|5813.7|5839.3|5815.9|5835.8|5812.6|0
1656562200000|2022-06-30 04:10:00|5835.9|5812.7|5842.5|5819.1|5842.5|5819.1|5835.9|5812.7|0
1656562500000|2022-06-30 04:15:00|5842.3|5818.9|5848.3|5824.9|5848.6|5825.2|5841|5817.6|0
1656562800000|2022-06-30 04:20:00|5850.2|5826.8|5847.3|5823.9|5850.2|5826.8|5847.3|5823.9|0
1656563100000|2022-06-30 04:25:00|5847.4|5824|5848|5824.6|5848.8|5825.4|5846.7|5823.3|0
1656563400000|2022-06-30 04:30:00|5847.3|5823.9|5844.5|5821.1|5847.3|5823.9|5844|5820.6|0
1656563700000|2022-06-30 04:35:00|5846.6|5823.2|5844.9|5821.5|5847.1|5823.7|5839.8|5816.4|0
1656564000000|2022-06-30 04:40:00|5844.7|5821.3|5848.8|5825.4|5848.8|5825.4|5844.7|5821.3|0
1656564300000|2022-06-30 04:45:00|5848.9|5825.5|5846.7|5823.3|5848.9|5825.5|5846.3|5822.9|0
1656564600000|2022-06-30 04:50:00|5846.9|5823.5|5847.2|5823.8|5848.4|5825|5846.9|5823.5|0
1656564900000|2022-06-30 04:55:00|5847.3|5823.9|5847.7|5824.3|5847.7|5824.3|5843.7|5820.3|0
1656565200000|2022-06-30 05:00:00|5846.8|5823.4|5838.4|5815|5846.8|5823.4|5838.1|5814.7|0
1656565500000|2022-06-30 05:05:00|5836.9|5813.5|5830.4|5807.2|5836.9|5813.5|5830.2|5807|0
1656565800000|2022-06-30 05:10:00|5830.8|5807.6|5830.4|5807.2|5831.1|5807.9|5826.8|5803.6|0
1656566100000|2022-06-30 05:15:00|5829.4|5806.2|5829.9|5806.7|5830.2|5807|5827.8|5804.6|0
1656566400000|2022-06-30 05:20:00|5831.2|5808|5823.5|5800.3|5831.2|5808|5819.4|5796.2|0
1656566700000|2022-06-30 05:25:00|5823.6|5800.4|5815.4|5792.2|5823.6|5800.4|5815.4|5792.2|0
1656567000000|2022-06-30 05:30:00|5815.9|5792.7|5816.6|5793.4|5818.9|5795.7|5815.4|5792.2|0
1656567300000|2022-06-30 05:35:00|5817.7|5794.5|5813.1|5789.9|5817.7|5794.5|5811|5787.8|0
1656567600000|2022-06-30 05:40:00|5815.2|5792|5801.8|5778.6|5817|5793.8|5801.8|5778.6|0
1656567900000|2022-06-30 05:45:00|5801.6|5778.4|5811.9|5788.7|5812.2|5789|5801.6|5778.4|0
1656568200000|2022-06-30 05:50:00|5809.2|5786|5805.4|5782.2|5811.6|5788.4|5805.4|5782.2|0
1656568500000|2022-06-30 05:55:00|5800.9|5777.7|5810.1|5786.9|5810.1|5786.9|5800.9|5777.7|0
1656634200000|2022-07-01 00:10:00|5856.5|5833.1|5849.3|5825.9|5860.7|5837.3|5843.9|5820.5|0
1656634500000|2022-07-01 00:15:00|5853.3|5829.9|5860.7|5837.3|5862.7|5839.3|5853.2|5829.8|0
1656634800000|2022-07-01 00:20:00|5858.7|5835.3|5841.2|5817.8|5858.7|5835.3|5841.2|5817.8|0
1656635100000|2022-07-01 00:25:00|5842.2|5818.8|5833.6|5810.4|5842.2|5818.8|5831.6|5808.4|0
1656635400000|2022-07-01 00:30:00|5831.8|5808.6|5837.3|5813.9|5839.4|5816|5831.8|5808.6|0
1656635700000|2022-07-01 00:35:00|5837.5|5814.1|5829.7|5806.5|5837.5|5814.1|5827.5|5804.3|0
1656636000000|2022-07-01 00:40:00|5828.8|5805.6|5829.4|5806.2|5829.9|5806.7|5825|5801.8|0
1656636300000|2022-07-01 00:45:00|5829.9|5806.7|5830.7|5807.5|5835|5811.8|5826.6|5803.4|0
1656636600000|2022-07-01 00:50:00|5829.4|5806.2|5830.7|5807.5|5830.7|5807.5|5827|5803.8|0
1656636900000|2022-07-01 00:55:00|5831.5|5808.3|5818.8|5795.6|5831.9|5808.7|5816.7|5793.5|0
1656637200000|2022-07-01 01:00:00|5815.4|5792.2|5821.8|5798.6|5823|5799.8|5813.6|5790.4|0
1656637500000|2022-07-01 01:05:00|5823.7|5800.5|5824.4|5801.2|5830.7|5807.5|5823.1|5799.9|0
1656637800000|2022-07-01 01:10:00|5825.8|5802.6|5820.8|5797.6|5825.8|5802.6|5819.8|5796.6|0
1656638100000|2022-07-01 01:15:00|5828.7|5805.5|5839.2|5815.8|5839.2|5815.8|5826.7|5803.5|0
1656638400000|2022-07-01 01:20:00|5841.5|5818.1|5841.5|5818.1|5844.7|5821.3|5837.7|5814.3|0
1656638700000|2022-07-01 01:25:00|5842|5818.6|5837.7|5814.3|5849.5|5826.1|5837.7|5814.3|0
1656639000000|2022-07-01 01:30:00|5833.2|5810|5835.4|5812.2|5835.4|5812.2|5827.5|5804.3|0
1656639300000|2022-07-01 01:35:00|5835|5811.8|5824.6|5801.4|5835|5811.8|5823.1|5799.9|0
1656639600000|2022-07-01 01:40:00|5827.7|5804.5|5831.6|5808.4|5833.1|5809.9|5827.7|5804.5|0
1656639900000|2022-07-01 01:45:00|5828.7|5805.5|5831.6|5808.4|5833.7|5810.5|5827.8|5804.6|0
1656640200000|2022-07-01 01:50:00|5832|5808.8|5831.5|5808.3|5837|5813.6|5831.5|5808.3|0
1656640500000|2022-07-01 01:55:00|5829.3|5806.1|5826.2|5803|5829.6|5806.4|5825.4|5802.2|0
1656640800000|2022-07-01 02:00:00|5827.5|5804.3|5838.1|5814.7|5838.1|5814.7|5826.4|5803.2|0
1656641100000|2022-07-01 02:05:00|5839.1|5815.7|5839.1|5815.7|5842.9|5819.5|5838.9|5815.5|0
1656641400000|2022-07-01 02:10:00|5838.4|5815|5842.9|5819.5|5846.1|5822.7|5838.4|5815|0
1656641700000|2022-07-01 02:15:00|5841.3|5817.9|5839.3|5815.9|5841.3|5817.9|5832.1|5808.9|0
1656642000000|2022-07-01 02:20:00|5838.9|5815.5|5832.9|5809.7|5838.9|5815.5|5832.9|5809.7|0
1656642300000|2022-07-01 02:25:00|5833.1|5809.9|5833.8|5810.6|5837.8|5814.4|5833.1|5809.9|0
1656642600000|2022-07-01 02:30:00|5833.2|5810|5822.4|5799.2|5836.5|5813.3|5822.4|5799.2|0
1656642900000|2022-07-01 02:35:00|5820.4|5797.2|5819.3|5796.1|5822.4|5799.2|5818.8|5795.6|0
1656643200000|2022-07-01 02:40:00|5815.4|5792.2|5815.1|5791.9|5817.4|5794.2|5814.1|5790.9|0
1656643500000|2022-07-01 02:45:00|5814.9|5791.7|5813.4|5790.2|5814.9|5791.7|5809.3|5786.1|0
1656643800000|2022-07-01 02:50:00|5812.4|5789.2|5812.7|5789.5|5814|5790.8|5808.1|5784.9|0
1656644100000|2022-07-01 02:55:00|5814.5|5791.3|5819.7|5796.5|5819.7|5796.5|5814.5|5791.3|0
1656644400000|2022-07-01 03:00:00|5825.2|5802|5826.9|5803.7|5829.3|5806.1|5823.8|5800.6|0
1656644700000|2022-07-01 03:05:00|5827.9|5804.7|5827.1|5803.9|5827.9|5804.7|5824.4|5801.2|0
1656645000000|2022-07-01 03:10:00|5825.8|5802.6|5822.6|5799.4|5825.8|5802.6|5820.7|5797.5|0
1656645300000|2022-07-01 03:15:00|5821.7|5798.5|5821.7|5798.5|5825.1|5801.9|5819.4|5796.2|0
1656645600000|2022-07-01 03:20:00|5819.6|5796.4|5822.5|5799.3|5823.8|5800.6|5819.6|5796.4|0
1656645900000|2022-07-01 03:25:00|5824.5|5801.3|5825.2|5802|5825.2|5802|5822.5|5799.3|0
1656646200000|2022-07-01 03:30:00|5825.9|5802.7|5819.6|5796.4|5825.9|5802.7|5818.1|5794.9|0
1656646500000|2022-07-01 03:35:00|5820.3|5797.1|5819.7|5796.5|5821.3|5798.1|5817.3|5794.1|0
1656646800000|2022-07-01 03:40:00|5820.1|5796.9|5813.9|5790.7|5820.1|5796.9|5813.6|5790.4|0
1656647100000|2022-07-01 03:45:00|5815.8|5792.6|5812.3|5789.1|5817.3|5794.1|5812.3|5789.1|0
1656647400000|2022-07-01 03:50:00|5815.4|5792.2|5819.6|5796.4|5821.1|5797.9|5815.4|5792.2|0
1656647700000|2022-07-01 03:55:00|5820.3|5797.1|5818.8|5795.6|5820.8|5797.6|5818.1|5794.9|0
1656648000000|2022-07-01 04:00:00|5818.2|5795|5823.2|5800|5823.2|5800|5818.2|5795|0
1656648300000|2022-07-01 04:05:00|5824.8|5801.6|5817.9|5794.7|5824.8|5801.6|5817.9|5794.7|0
1656648600000|2022-07-01 04:10:00|5819.5|5796.3|5816.2|5793|5819.5|5796.3|5813|5789.8|0
1656648900000|2022-07-01 04:15:00|5816.8|5793.6|5812.6|5789.4|5817.9|5794.7|5809.8|5786.6|0
1656649200000|2022-07-01 04:20:00|5810.6|5787.4|5814.3|5791.1|5814.3|5791.1|5808.3|5785.1|0
1656649500000|2022-07-01 04:25:00|5815.7|5792.5|5814.4|5791.2|5816.7|5793.5|5812|5788.8|0
1656649800000|2022-07-01 04:30:00|5813.4|5790.2|5816|5792.8|5817.4|5794.2|5813.4|5790.2|0
1656650100000|2022-07-01 04:35:00|5816.7|5793.5|5813.3|5790.1|5817|5793.8|5813.3|5790.1|0
1656650400000|2022-07-01 04:40:00|5814|5790.8|5819.4|5796.2|5820.1|5796.9|5813.5|5790.3|0
1656650700000|2022-07-01 04:45:00|5819.9|5796.7|5822.2|5799|5822.2|5799|5818|5794.8|0
1656651000000|2022-07-01 04:50:00|5822|5798.8|5825.1|5801.9|5826.1|5802.9|5820.8|5797.6|0
1656651300000|2022-07-01 04:55:00|5825|5801.8|5824.3|5801.1|5826|5802.8|5821.7|5798.5|0
1656651600000|2022-07-01 05:00:00|5823.9|5800.7|5820.7|5797.5|5823.9|5800.7|5819.8|5796.6|0
1656651900000|2022-07-01 05:05:00|5820.6|5797.4|5820.4|5797.2|5820.6|5797.4|5815.5|5792.3|0
1656652200000|2022-07-01 05:10:00|5819.9|5796.7|5815.9|5792.7|5819.9|5796.7|5815.9|5792.7|0
1656652500000|2022-07-01 05:15:00|5816|5792.8|5807.9|5784.7|5816|5792.8|5807.9|5784.7|0
1656652800000|2022-07-01 05:20:00|5808.3|5785.1|5806|5782.8|5808.9|5785.7|5805.1|5781.9|0
1656653100000|2022-07-01 05:25:00|5805.5|5782.3|5809.5|5786.3|5812.8|5789.6|5805.5|5782.3|0
1656653400000|2022-07-01 05:30:00|5807.2|5784|5806.4|5783.2|5807.2|5784|5803.9|5780.7|0
1656653700000|2022-07-01 05:35:00|5806.5|5783.3|5808.9|5785.7|5812.1|5788.9|5805.8|5782.6|0
1656654000000|2022-07-01 05:40:00|5809.3|5786.1|5808.9|5785.7|5810.2|5787|5808.2|5785|0
1656654300000|2022-07-01 05:45:00|5807.9|5784.7|5808.8|5785.6|5811.5|5788.3|5807.1|5783.9|0
1656654600000|2022-07-01 05:50:00|5809.5|5786.3|5803.2|5780|5809.5|5786.3|5802.7|5779.5|0
1656654900000|2022-07-01 05:55:00|5803.4|5780.2|5804.4|5781.2|5804.4|5781.2|5800.2|5777|0
1656893400000|2022-07-04 00:10:00|5892.9|5869.3|5879.2|5855.8|5892.9|5869.3|5879.2|5855.8|0
1656893700000|2022-07-04 00:15:00|5878.4|5855|5879.1|5855.7|5879.1|5855.7|5864.4|5841|0
1656894000000|2022-07-04 00:20:00|5878.1|5854.7|5878.8|5855.4|5881|5857.6|5875.7|5852.3|0
1656894300000|2022-07-04 00:25:00|5876.4|5853|5885.2|5861.8|5885.2|5861.8|5872|5848.6|0
1656894600000|2022-07-04 00:30:00|5884.4|5861|5883.1|5859.7|5885.9|5862.5|5880.3|5856.9|0
1656894900000|2022-07-04 00:35:00|5881.8|5858.4|5887.2|5863.6|5890.8|5867.2|5881.8|5858.4|0
1656895200000|2022-07-04 00:40:00|5886.6|5863.2|5888.4|5864.8|5891.1|5867.5|5885.9|5862.5|0
1656895500000|2022-07-04 00:45:00|5885.9|5862.5|5877.4|5854|5885.9|5862.5|5870.5|5847.1|0
1656895800000|2022-07-04 00:50:00|5878.1|5854.7|5871.2|5847.8|5879.6|5856.2|5871.2|5847.8|0
1656896100000|2022-07-04 00:55:00|5870.2|5846.8|5867.5|5844.1|5872.6|5849.2|5867.2|5843.8|0
1656896400000|2022-07-04 01:00:00|5866.7|5843.3|5872.3|5848.9|5877.2|5853.8|5866.7|5843.3|0
1656896700000|2022-07-04 01:05:00|5871.2|5847.8|5869.1|5845.7|5871.2|5847.8|5868.2|5844.8|0
1656897000000|2022-07-04 01:10:00|5864.5|5841.1|5865.1|5841.7|5867.5|5844.1|5863|5839.6|0
1656897300000|2022-07-04 01:15:00|5866.6|5843.2|5862|5838.6|5866.6|5843.2|5862|5838.6|0
1656897600000|2022-07-04 01:20:00|5862.2|5838.8|5855.3|5831.9|5862.2|5838.8|5855.3|5831.9|0
1656897900000|2022-07-04 01:25:00|5854.7|5831.3|5853.3|5829.9|5854.7|5831.3|5848.4|5825|0
1656898200000|2022-07-04 01:30:00|5857.1|5833.7|5859.1|5835.7|5859.5|5836.1|5855.2|5831.8|0
1656898500000|2022-07-04 01:35:00|5858.9|5835.5|5861.1|5837.7|5861.1|5837.7|5855.9|5832.5|0
1656898800000|2022-07-04 01:40:00|5862.1|5838.7|5859.9|5836.5|5862.1|5838.7|5858.5|5835.1|0
1656899100000|2022-07-04 01:45:00|5863.9|5840.5|5866.5|5843.1|5870.3|5846.9|5863.9|5840.5|0
1656899400000|2022-07-04 01:50:00|5866.2|5842.8|5871.4|5848|5872.1|5848.7|5865.1|5841.7|0
1656899700000|2022-07-04 01:55:00|5873.3|5849.9|5878.8|5855.4|5880|5856.6|5873.3|5849.9|0
1656900000000|2022-07-04 02:00:00|5880.8|5857.4|5879.5|5856.1|5880.8|5857.4|5875.2|5851.8|0
1656900300000|2022-07-04 02:05:00|5879|5855.6|5878.1|5854.7|5882.4|5859|5878.1|5854.7|0
1656900600000|2022-07-04 02:10:00|5878.7|5855.3|5881.4|5858|5881.4|5858|5878.7|5855.3|0
1656900900000|2022-07-04 02:15:00|5880.8|5857.4|5873.8|5850.4|5880.8|5857.4|5873.8|5850.4|0
1656901200000|2022-07-04 02:20:00|5874.5|5851.1|5878.1|5854.7|5878.4|5855|5873.4|5850|0
1656901500000|2022-07-04 02:25:00|5873.6|5850.2|5874.1|5850.7|5875.7|5852.3|5870.8|5847.4|0
1656901800000|2022-07-04 02:30:00|5873.6|5850.2|5874.9|5851.5|5878.3|5854.9|5873.2|5849.8|0
1656902100000|2022-07-04 02:35:00|5875.5|5852.1|5868.1|5844.7|5877.1|5853.7|5868.1|5844.7|0
1656902400000|2022-07-04 02:40:00|5869|5845.6|5855.9|5832.5|5869.4|5846|5855.9|5832.5|0
1656902700000|2022-07-04 02:45:00|5852.2|5828.8|5853|5829.6|5854|5830.6|5852.2|5828.8|0
1656903000000|2022-07-04 02:50:00|5851.3|5827.9|5848.9|5825.5|5851.3|5827.9|5848.2|5824.8|0
1656903300000|2022-07-04 02:55:00|5848.2|5824.8|5856.1|5832.7|5856.1|5832.7|5848.2|5824.8|0
1656903600000|2022-07-04 03:00:00|5856.2|5832.8|5863.4|5840|5863.4|5840|5856.2|5832.8|0
1656903900000|2022-07-04 03:05:00|5862|5838.6|5861|5837.6|5862|5838.6|5858.7|5835.3|0
1656904200000|2022-07-04 03:10:00|5862.5|5839.1|5857.7|5834.3|5863.9|5840.5|5857.7|5834.3|0
1656904500000|2022-07-04 03:15:00|5858.3|5834.9|5859.3|5835.9|5864|5840.6|5855.9|5832.5|0
1656904800000|2022-07-04 03:20:00|5857.6|5834.2|5858.5|5835.1|5858.7|5835.3|5855.5|5832.1|0
1656905100000|2022-07-04 03:25:00|5857.4|5834|5857.4|5834|5858.8|5835.4|5857.1|5833.7|0
1656905400000|2022-07-04 03:30:00|5857.2|5833.8|5859.1|5835.7|5859.1|5835.7|5852.5|5829.1|0
1656905700000|2022-07-04 03:35:00|5861.2|5837.8|5866.8|5843.4|5866.8|5843.4|5860.8|5837.4|0
1656906000000|2022-07-04 03:40:00|5866.7|5843.3|5868.9|5845.5|5871.8|5848.4|5865.8|5842.4|0
1656906300000|2022-07-04 03:45:00|5869.2|5845.8|5864.6|5841.2|5869.6|5846.2|5864.6|5841.2|0
1656906600000|2022-07-04 03:50:00|5863.7|5840.3|5856.9|5833.5|5863.9|5840.5|5856.9|5833.5|0
1656906900000|2022-07-04 03:55:00|5856.3|5832.9|5855|5831.6|5856.8|5833.4|5854.1|5830.7|0
1656907200000|2022-07-04 04:00:00|5855.4|5832|5857.9|5834.5|5859.3|5835.9|5854.8|5831.4|0
1656907500000|2022-07-04 04:05:00|5856.2|5832.8|5855.7|5832.3|5856.9|5833.5|5854.2|5830.8|0
1656907800000|2022-07-04 04:10:00|5856|5832.6|5860.7|5837.3|5860.7|5837.3|5856|5832.6|0
1656908100000|2022-07-04 04:15:00|5860|5836.6|5856.2|5832.8|5860|5836.6|5855.7|5832.3|0
1656908400000|2022-07-04 04:20:00|5856.1|5832.7|5859.7|5836.3|5859.7|5836.3|5856.1|5832.7|0
1656908700000|2022-07-04 04:25:00|5859.1|5835.7|5857.8|5834.4|5860|5836.6|5857.8|5834.4|0
1656909000000|2022-07-04 04:30:00|5857.4|5834|5850.8|5827.4|5857.4|5834|5850.8|5827.4|0
1656909300000|2022-07-04 04:35:00|5847.1|5823.7|5849.2|5825.8|5851.9|5828.5|5847.1|5823.7|0
1656909600000|2022-07-04 04:40:00|5848.8|5825.4|5846.4|5823|5849.6|5826.2|5845|5821.6|0
1656909900000|2022-07-04 04:45:00|5845.8|5822.4|5845.5|5822.1|5848.4|5825|5845.5|5822.1|0
1656910200000|2022-07-04 04:50:00|5845.8|5822.4|5847.5|5824.1|5847.5|5824.1|5845.5|5822.1|0
1656910500000|2022-07-04 04:55:00|5848.3|5824.9|5850.4|5827|5854.7|5831.3|5848.3|5824.9|0
1656910800000|2022-07-04 05:00:00|5850.5|5827.1|5854.9|5831.5|5856.7|5833.3|5850|5826.6|0
1656911100000|2022-07-04 05:05:00|5853.7|5830.3|5851.3|5827.9|5854|5830.6|5850.8|5827.4|0
1656911400000|2022-07-04 05:10:00|5851.6|5828.2|5843.4|5820|5851.6|5828.2|5843.4|5820|0
1656911700000|2022-07-04 05:15:00|5843.7|5820.3|5840|5816.6|5843.7|5820.3|5839.7|5816.3|0
1656912000000|2022-07-04 05:20:00|5838.7|5815.3|5837.6|5814.2|5840.2|5816.8|5837.6|5814.2|0
1656912300000|2022-07-04 05:25:00|5837.8|5814.4|5839.5|5816.1|5839.5|5816.1|5836|5812.8|0
1656912600000|2022-07-04 05:30:00|5840|5816.6|5841.8|5818.4|5843|5819.6|5839.7|5816.3|0
1656912900000|2022-07-04 05:35:00|5840.3|5816.9|5835.8|5812.6|5840.3|5816.9|5835.1|5811.9|0
1656913200000|2022-07-04 05:40:00|5835.7|5812.5|5833|5809.8|5836.3|5813.1|5830.9|5807.7|0
1656913500000|2022-07-04 05:45:00|5835.4|5812.2|5835.6|5812.4|5836.4|5813.2|5835.4|5812.2|0
1656913800000|2022-07-04 05:50:00|5835.8|5812.6|5843.6|5820.2|5843.6|5820.2|5835.8|5812.6|0
1656914100000|2022-07-04 05:55:00|5844|5820.6|5844.3|5820.9|5845|5821.6|5842|5818.6|0
1656979800000|2022-07-05 00:10:00|5813.8|5790.6|5804.8|5781.6|5815.7|5792.5|5804.3|5781.1|0
1656980100000|2022-07-05 00:15:00|5802.9|5779.7|5811.8|5788.6|5811.8|5788.6|5802.9|5779.7|0
1656980400000|2022-07-05 00:20:00|5812|5788.8|5800.9|5777.7|5813.8|5790.6|5800.9|5777.7|0
1656980700000|2022-07-05 00:25:00|5794.7|5771.5|5794.1|5770.9|5799.1|5775.9|5794|5770.8|0
1656981000000|2022-07-05 00:30:00|5793.6|5770.4|5805.5|5782.3|5805.5|5782.3|5793.6|5770.4|0
1656981300000|2022-07-05 00:35:00|5804.7|5781.5|5805.6|5782.4|5806.4|5783.2|5799.1|5775.9|0
1656981600000|2022-07-05 00:40:00|5807.3|5784.1|5805|5781.8|5808.4|5785.2|5802.7|5779.5|0
1656981900000|2022-07-05 00:45:00|5804.2|5781|5810.7|5787.5|5814.8|5791.6|5804.2|5781|0
1656982200000|2022-07-05 00:50:00|5810.4|5787.2|5811.5|5788.3|5815.5|5792.3|5810.4|5787.2|0
1656982500000|2022-07-05 00:55:00|5811.3|5788.1|5810.9|5787.7|5812.6|5789.4|5810.7|5787.5|0
1656982800000|2022-07-05 01:00:00|5812.1|5788.9|5805.7|5782.5|5812.1|5788.9|5805.7|5782.5|0
1656983100000|2022-07-05 01:05:00|5805|5781.8|5811.8|5788.6|5811.8|5788.6|5804.8|5781.6|0
1656983400000|2022-07-05 01:10:00|5808.6|5785.4|5816.1|5792.9|5816.1|5792.9|5808.6|5785.4|0
1656983700000|2022-07-05 01:15:00|5814.5|5791.3|5822.2|5799|5822.2|5799|5814.1|5790.9|0
1656984000000|2022-07-05 01:20:00|5819.7|5796.5|5820|5796.8|5820.3|5797.1|5819.1|5795.9|0
1656984300000|2022-07-05 01:25:00|5819.6|5796.4|5811.1|5787.9|5819.6|5796.4|5808.4|5785.2|0
1656984600000|2022-07-05 01:30:00|5812.6|5789.4|5818.4|5795.2|5820|5796.8|5812.6|5789.4|0
1656984900000|2022-07-05 01:35:00|5818.7|5795.5|5820|5796.8|5821.9|5798.7|5818.7|5795.5|0
1656985200000|2022-07-05 01:40:00|5818.5|5795.3|5821.5|5798.3|5821.5|5798.3|5816.3|5793.1|0
1656985500000|2022-07-05 01:45:00|5819.8|5796.6|5819|5795.8|5823.1|5799.9|5819|5795.8|0
1656985800000|2022-07-05 01:50:00|5819.1|5795.9|5820.6|5797.4|5823.9|5800.7|5819.1|5795.9|0
1656986100000|2022-07-05 01:55:00|5820.2|5797|5822.1|5798.9|5822.1|5798.9|5819.9|5796.7|0
1656986400000|2022-07-05 02:00:00|5822.4|5799.2|5825.1|5801.9|5826.1|5802.9|5822|5798.8|0
1656986700000|2022-07-05 02:05:00|5825.5|5802.3|5827.3|5804.1|5828|5804.8|5824.6|5801.4|0
1656987000000|2022-07-05 02:10:00|5827|5803.8|5820.7|5797.5|5827.2|5804|5820.7|5797.5|0
1656987300000|2022-07-05 02:15:00|5820.5|5797.3|5820.5|5797.3|5821.3|5798.1|5820.3|5797.1|0
1656987600000|2022-07-05 02:20:00|5820.9|5797.7|5819.8|5796.6|5822.2|5799|5819.6|5796.4|0
1656987900000|2022-07-05 02:25:00|5819.7|5796.5|5818.3|5795.1|5822|5798.8|5818.3|5795.1|0
1656988200000|2022-07-05 02:30:00|5819.3|5796.1|5812.5|5789.3|5819.6|5796.4|5812.5|5789.3|0
1656988500000|2022-07-05 02:35:00|5811|5787.8|5811.5|5788.3|5812.7|5789.5|5811|5787.8|0
1656988800000|2022-07-05 02:40:00|5811.2|5788|5814.7|5791.5|5814.7|5791.5|5811|5787.8|0
1656989100000|2022-07-05 02:45:00|5812.8|5789.6|5814.6|5791.4|5815|5791.8|5812.3|5789.1|0
1656989400000|2022-07-05 02:50:00|5815.1|5791.9|5811.7|5788.5|5815.1|5791.9|5811|5787.8|0
1656989700000|2022-07-05 02:55:00|5811.4|5788.2|5806|5782.8|5811.4|5788.2|5805.4|5782.2|0
1656990000000|2022-07-05 03:00:00|5805.8|5782.6|5813.8|5790.6|5815.4|5792.2|5805.4|5782.2|0
1656990300000|2022-07-05 03:05:00|5813.6|5790.4|5810.2|5787|5813.6|5790.4|5810.2|5787|0
1656990600000|2022-07-05 03:10:00|5811.4|5788.2|5814.3|5791.1|5814.3|5791.1|5810.4|5787.2|0
1656990900000|2022-07-05 03:15:00|5816.2|5793|5817.9|5794.7|5817.9|5794.7|5816|5792.8|0
1656991200000|2022-07-05 03:20:00|5817.3|5794.1|5817.6|5794.4|5820.1|5796.9|5817.3|5794.1|0
1656991500000|2022-07-05 03:25:00|5816.9|5793.7|5820.7|5797.5|5820.7|5797.5|5816.4|5793.2|0
1656991800000|2022-07-05 03:30:00|5820.9|5797.7|5825.1|5801.9|5825.1|5801.9|5820.9|5797.7|0
1656992100000|2022-07-05 03:35:00|5824.8|5801.6|5825.8|5802.6|5827.3|5804.1|5824.8|5801.6|0
1656992400000|2022-07-05 03:40:00|5824.7|5801.5|5822.9|5799.7|5825|5801.8|5822.9|5799.7|0
1656992700000|2022-07-05 03:45:00|5823.4|5800.2|5822.5|5799.3|5823.4|5800.2|5820.6|5797.4|0
1656993000000|2022-07-05 03:50:00|5823.3|5800.1|5822|5798.8|5823.3|5800.1|5821.4|5798.2|0
1656993300000|2022-07-05 03:55:00|5821.8|5798.6|5819.6|5796.4|5822.9|5799.7|5819.6|5796.4|0
1656993600000|2022-07-05 04:00:00|5819.9|5796.7|5821.7|5798.5|5822.3|5799.1|5819|5795.8|0
1656993900000|2022-07-05 04:05:00|5821.2|5798|5820.9|5797.7|5821.2|5798|5819.5|5796.3|0
1656994200000|2022-07-05 04:10:00|5821|5797.8|5820.9|5797.7|5822.4|5799.2|5820.7|5797.5|0
1656994500000|2022-07-05 04:15:00|5821.2|5798|5820.3|5797.1|5821.6|5798.4|5818.8|5795.6|0
1656994800000|2022-07-05 04:20:00|5820.5|5797.3|5812.7|5789.5|5820.5|5797.3|5812.7|5789.5|0
1656995100000|2022-07-05 04:25:00|5811.8|5788.6|5810.1|5786.9|5811.8|5788.6|5805.5|5782.3|0
1656995400000|2022-07-05 04:30:00|5810.5|5787.3|5833.8|5810.6|5833.8|5810.6|5810.5|5787.3|0
1656995700000|2022-07-05 04:35:00|5829.9|5806.7|5832.7|5809.5|5832.7|5809.5|5828.3|5805.1|0
1656996000000|2022-07-05 04:40:00|5833.8|5810.6|5833.7|5810.5|5833.8|5810.6|5830.5|5807.3|0
1656996300000|2022-07-05 04:45:00|5834.4|5811.2|5832|5808.8|5834.4|5811.2|5832|5808.8|0
1656996600000|2022-07-05 04:50:00|5832.5|5809.3|5836.8|5813.4|5839.2|5815.8|5832.5|5809.3|0
1656996900000|2022-07-05 04:55:00|5837.8|5814.4|5847.4|5824|5847.6|5824.2|5835.7|5812.5|0
1656997200000|2022-07-05 05:00:00|5846.5|5823.1|5854.5|5831.1|5854.5|5831.1|5846.5|5823.1|0
1656997500000|2022-07-05 05:05:00|5856|5832.6|5860.4|5837|5860.4|5837|5853.6|5830.2|0
1656997800000|2022-07-05 05:10:00|5861.1|5837.7|5857.3|5833.9|5861.9|5838.5|5857.3|5833.9|0
1656998100000|2022-07-05 05:15:00|5857.5|5834.1|5863.1|5839.7|5866.7|5843.3|5857.5|5834.1|0
1656998400000|2022-07-05 05:20:00|5863.2|5839.8|5863|5839.6|5865.6|5842.2|5862.7|5839.3|0
1656998700000|2022-07-05 05:25:00|5863.1|5839.7|5867.4|5844|5867.4|5844|5863.1|5839.7|0
1656999000000|2022-07-05 05:30:00|5867.3|5843.9|5866.6|5843.2|5867.8|5844.4|5866.1|5842.7|0
1656999300000|2022-07-05 05:35:00|5864.3|5840.9|5861.7|5838.3|5865.3|5841.9|5861.3|5837.9|0
1656999600000|2022-07-05 05:40:00|5855.4|5832|5859.7|5836.3|5860.7|5837.3|5855.4|5832|0
1656999900000|2022-07-05 05:45:00|5859.8|5836.4|5861.4|5838|5861.4|5838|5859.3|5835.9|0
1657000200000|2022-07-05 05:50:00|5860.8|5837.4|5857.1|5833.7|5860.8|5837.4|5856.2|5832.8|0
1657000500000|2022-07-05 05:55:00|5855.9|5832.5|5848.7|5825.3|5855.9|5832.5|5848.7|5825.3|0
1657066200000|2022-07-06 00:10:00|5841.6|5818.2|5844.5|5821.1|5845.4|5822|5838.6|5815.2|0
1657066500000|2022-07-06 00:15:00|5843.2|5819.8|5848.2|5824.8|5849.4|5826|5838.1|5814.7|0
1657066800000|2022-07-06 00:20:00|5849.8|5826.4|5853.2|5829.8|5853.2|5829.8|5839|5815.6|0
1657067100000|2022-07-06 00:25:00|5853.4|5830|5861.2|5837.8|5863.3|5839.9|5853.4|5830|0
1657067400000|2022-07-06 00:30:00|5862.3|5838.9|5878|5854.6|5878|5854.6|5862.3|5838.9|0
1657067700000|2022-07-06 00:35:00|5877.8|5854.4|5886.4|5863|5886.4|5863|5877.8|5854.4|0
1657068000000|2022-07-06 00:40:00|5889.8|5866.2|5902|5878.4|5902|5878.4|5889.8|5866.2|0
1657068300000|2022-07-06 00:45:00|5905.3|5881.7|5910.2|5886.6|5914.5|5890.9|5905.3|5881.7|0
1657068600000|2022-07-06 00:50:00|5911.3|5887.7|5891.7|5868.1|5911.3|5887.7|5891.7|5868.1|0
1657068900000|2022-07-06 00:55:00|5894.3|5870.7|5887.2|5863.6|5895.5|5871.9|5887.2|5863.6|0
1657069200000|2022-07-06 01:00:00|5888.6|5865|5885.5|5862.1|5896.9|5873.3|5885|5861.6|0
1657069500000|2022-07-06 01:05:00|5885.3|5861.9|5881.8|5858.4|5886.1|5862.7|5879|5855.6|0
1657069800000|2022-07-06 01:10:00|5882.6|5859.2|5876.3|5852.9|5883.1|5859.7|5876.3|5852.9|0
1657070100000|2022-07-06 01:15:00|5879.2|5855.8|5873.2|5849.8|5884|5860.6|5873.2|5849.8|0
1657070400000|2022-07-06 01:20:00|5872.8|5849.4|5880.6|5857.2|5880.6|5857.2|5872.6|5849.2|0
1657070700000|2022-07-06 01:25:00|5880.3|5856.9|5875.8|5852.4|5882.8|5859.4|5873.9|5850.5|0
1657071000000|2022-07-06 01:30:00|5875.7|5852.3|5870.5|5847.1|5876.7|5853.3|5870.5|5847.1|0
1657071300000|2022-07-06 01:35:00|5871.2|5847.8|5871.2|5847.8|5877.8|5854.4|5871.2|5847.8|0
1657071600000|2022-07-06 01:40:00|5871.1|5847.7|5867.7|5844.3|5871.1|5847.7|5862|5838.6|0
1657071900000|2022-07-06 01:45:00|5872.2|5848.8|5877.5|5854.1|5878.7|5855.3|5872.2|5848.8|0
1657072200000|2022-07-06 01:50:00|5878.9|5855.5|5877.1|5853.7|5881.2|5857.8|5877.1|5853.7|0
1657072500000|2022-07-06 01:55:00|5877.9|5854.5|5879.2|5855.8|5880.6|5857.2|5877.7|5854.3|0
1657072800000|2022-07-06 02:00:00|5877.3|5853.9|5877.4|5854|5884.2|5860.8|5877.3|5853.9|0
1657073100000|2022-07-06 02:05:00|5876.9|5853.5|5878.2|5854.8|5882.4|5859|5876.9|5853.5|0
1657073400000|2022-07-06 02:10:00|5879.1|5855.7|5869.4|5846|5879.1|5855.7|5869.4|5846|0
1657073700000|2022-07-06 02:15:00|5869.3|5845.9|5864.9|5841.5|5873.6|5850.2|5864.9|5841.5|0
1657074000000|2022-07-06 02:20:00|5866|5842.6|5865.4|5842|5866.3|5842.9|5862.6|5839.2|0
1657074300000|2022-07-06 02:25:00|5864.8|5841.4|5863.1|5839.7|5865.5|5842.1|5861.3|5837.9|0
1657074600000|2022-07-06 02:30:00|5864.1|5840.7|5863.5|5840.1|5865.4|5842|5862.9|5839.5|0
1657074900000|2022-07-06 02:35:00|5863.3|5839.9|5861.2|5837.8|5863.3|5839.9|5859.1|5835.7|0
1657075200000|2022-07-06 02:40:00|5863.1|5839.7|5862.3|5838.9|5863.6|5840.2|5860|5836.6|0
1657075500000|2022-07-06 02:45:00|5861.7|5838.3|5865.6|5842.2|5867.3|5843.9|5861.7|5838.3|0
1657075800000|2022-07-06 02:50:00|5865.1|5841.7|5864.3|5840.9|5865.7|5842.3|5864.3|5840.9|0
1657076100000|2022-07-06 02:55:00|5865.1|5841.7|5871.2|5847.8|5871.2|5847.8|5865.1|5841.7|0
1657076400000|2022-07-06 03:00:00|5869|5845.6|5869.5|5846.1|5869.5|5846.1|5866.1|5842.7|0
1657076700000|2022-07-06 03:05:00|5871.3|5847.9|5872.9|5849.5|5872.9|5849.5|5868.6|5845.2|0
1657077000000|2022-07-06 03:10:00|5873.7|5850.3|5873.6|5850.2|5877.8|5854.4|5872.6|5849.2|0
1657077300000|2022-07-06 03:15:00|5874.3|5850.9|5872.7|5849.3|5875.3|5851.9|5870.8|5847.4|0
1657077600000|2022-07-06 03:20:00|5873.7|5850.3|5873.1|5849.7|5873.9|5850.5|5870.3|5846.9|0
1657077900000|2022-07-06 03:25:00|5873.8|5850.4|5874.2|5850.8|5874.2|5850.8|5870.2|5846.8|0
1657078200000|2022-07-06 03:30:00|5874|5850.6|5889.8|5866.2|5889.8|5866.2|5874|5850.6|0
1657078500000|2022-07-06 03:35:00|5888.3|5864.7|5893.1|5869.5|5893.1|5869.5|5886.5|5863.1|0
1657078800000|2022-07-06 03:40:00|5890.9|5867.3|5892.7|5869.1|5893.7|5870.1|5889.5|5865.9|0
1657079100000|2022-07-06 03:45:00|5892.4|5868.8|5894.7|5871.1|5895.3|5871.7|5892|5868.4|0
1657079400000|2022-07-06 03:50:00|5894.8|5871.2|5895.9|5872.3|5900.5|5876.9|5894.8|5871.2|0
1657079700000|2022-07-06 03:55:00|5895.6|5872|5898|5874.4|5898|5874.4|5894.4|5870.8|0
1657080000000|2022-07-06 04:00:00|5898.7|5875.1|5890.8|5867.2|5898.7|5875.1|5890.7|5867.1|0
1657080300000|2022-07-06 04:05:00|5891|5867.4|5883.8|5860.4|5891|5867.4|5883.8|5860.4|0
1657080600000|2022-07-06 04:10:00|5883.7|5860.3|5883|5859.6|5886.6|5863.2|5881.9|5858.5|0
1657080900000|2022-07-06 04:15:00|5883.4|5860|5892|5868.4|5892.2|5868.6|5882.9|5859.5|0
1657081200000|2022-07-06 04:20:00|5891.3|5867.7|5892.9|5869.3|5893.9|5870.3|5890.1|5866.5|0
1657081500000|2022-07-06 04:25:00|5893.3|5869.7|5893.8|5870.2|5896.9|5873.3|5891.6|5868|0
1657081800000|2022-07-06 04:30:00|5893.1|5869.5|5893.6|5870|5895|5871.4|5893.1|5869.5|0
1657082100000|2022-07-06 04:35:00|5893.1|5869.5|5893|5869.4|5894.1|5870.5|5892.7|5869.1|0
1657082400000|2022-07-06 04:40:00|5892.1|5868.5|5895.7|5872.1|5895.7|5872.1|5891.7|5868.1|0
1657082700000|2022-07-06 04:45:00|5896.7|5873.1|5896.1|5872.5|5896.7|5873.1|5894.9|5871.3|0
1657083000000|2022-07-06 04:50:00|5895.6|5872|5893|5869.4|5895.6|5872|5891.7|5868.1|0
1657083300000|2022-07-06 04:55:00|5894.7|5871.1|5900.9|5877.3|5903.5|5879.9|5894.7|5871.1|0
1657083600000|2022-07-06 05:00:00|5901.7|5878.1|5900.5|5876.9|5902.4|5878.8|5900.5|5876.9|0
1657083900000|2022-07-06 05:05:00|5899.5|5875.9|5899.6|5876|5900.5|5876.9|5897.3|5873.7|0
1657084200000|2022-07-06 05:10:00|5899.3|5875.7|5901|5877.4|5901.2|5877.6|5899.2|5875.6|0
1657084500000|2022-07-06 05:15:00|5898.6|5875|5901|5877.4|5901.9|5878.3|5898.6|5875|0
1657084800000|2022-07-06 05:20:00|5900|5876.4|5900.2|5876.6|5900.9|5877.3|5899.5|5875.9|0
1657085100000|2022-07-06 05:25:00|5899.2|5875.6|5898.4|5874.8|5899.2|5875.6|5896.2|5872.6|0
1657085400000|2022-07-06 05:30:00|5898.9|5875.3|5895.6|5872|5898.9|5875.3|5892.7|5869.1|0
1657085700000|2022-07-06 05:35:00|5895.1|5871.5|5894.8|5871.2|5895.8|5872.2|5894|5870.4|0
1657086000000|2022-07-06 05:40:00|5895.4|5871.8|5889.2|5865.6|5897.2|5873.6|5889.2|5865.6|0
1657086300000|2022-07-06 05:45:00|5890.1|5866.5|5895.3|5871.7|5896.3|5872.7|5890.1|5866.5|0
1657086600000|2022-07-06 05:50:00|5895.4|5871.8|5904.5|5880.9|5904.5|5880.9|5895.4|5871.8|0
1657086900000|2022-07-06 05:55:00|5905.8|5882.2|5903.9|5880.3|5907.3|5883.7|5899.5|5875.9|0
1657152600000|2022-07-07 00:10:00|5908.5|5884.9|5916.4|5892.8|5916.4|5892.8|5906.5|5882.9|0
1657152900000|2022-07-07 00:15:00|5917.3|5893.7|5907.8|5884.2|5917.3|5893.7|5907.8|5884.2|0
1657153200000|2022-07-07 00:20:00|5908.8|5885.2|5902.7|5879.1|5908.8|5885.2|5902|5878.4|0
1657153500000|2022-07-07 00:25:00|5903.6|5880|5909.4|5885.8|5910.3|5886.7|5903.6|5880|0
1657153800000|2022-07-07 00:30:00|5912.9|5889.3|5901.8|5878.2|5913.3|5889.7|5901.8|5878.2|0
1657154100000|2022-07-07 00:35:00|5903.8|5880.2|5901.3|5877.7|5904.3|5880.7|5900.2|5876.6|0
1657154400000|2022-07-07 00:40:00|5900.4|5876.8|5893.8|5870.2|5900.4|5876.8|5893.1|5869.5|0
1657154700000|2022-07-07 00:45:00|5893.5|5869.9|5896.9|5873.3|5896.9|5873.3|5892.4|5868.8|0
1657155000000|2022-07-07 00:50:00|5896.8|5873.2|5889.4|5865.8|5896.8|5873.2|5889|5865.4|0
1657155300000|2022-07-07 00:55:00|5889.1|5865.5|5880.6|5857.2|5889.8|5866.2|5878.9|5855.5|0
1657155600000|2022-07-07 01:00:00|5879.6|5856.2|5876.3|5852.9|5879.6|5856.2|5872.1|5848.7|0
1657155900000|2022-07-07 01:05:00|5876|5852.6|5877.2|5853.8|5877.2|5853.8|5871.8|5848.4|0
1657156200000|2022-07-07 01:10:00|5879.4|5856|5880.7|5857.3|5880.7|5857.3|5874.3|5850.9|0
1657156500000|2022-07-07 01:15:00|5878.4|5855|5878.8|5855.4|5879.7|5856.3|5877.4|5854|0
1657156800000|2022-07-07 01:20:00|5877.9|5854.5|5874.9|5851.5|5877.9|5854.5|5873.6|5850.2|0
1657157100000|2022-07-07 01:25:00|5873.2|5849.8|5878.5|5855.1|5879.7|5856.3|5871.5|5848.1|0
1657157400000|2022-07-07 01:30:00|5878.7|5855.3|5877.7|5854.3|5878.7|5855.3|5876.1|5852.7|0
1657157700000|2022-07-07 01:35:00|5876.8|5853.4|5879.5|5856.1|5880.6|5857.2|5876.8|5853.4|0
1657158000000|2022-07-07 01:40:00|5879.6|5856.2|5890.4|5866.8|5890.4|5866.8|5874.7|5851.3|0
1657158300000|2022-07-07 01:45:00|5889.5|5865.9|5889.2|5865.6|5889.5|5865.9|5885.1|5861.7|0
1657158600000|2022-07-07 01:50:00|5889.8|5866.2|5893.4|5869.8|5895.9|5872.3|5889.8|5866.2|0
1657158900000|2022-07-07 01:55:00|5891.1|5867.5|5892.3|5868.7|5893|5869.4|5887.9|5864.3|0
1657159200000|2022-07-07 02:00:00|5889.9|5866.3|5895.6|5872|5899.3|5875.7|5889.9|5866.3|0
1657159500000|2022-07-07 02:05:00|5892.6|5869|5884.4|5861|5892.6|5869|5884.4|5861|0
1657159800000|2022-07-07 02:10:00|5885|5861.6|5895.2|5871.6|5895.2|5871.6|5884.7|5861.3|0
1657160100000|2022-07-07 02:15:00|5896|5872.4|5900.9|5877.3|5900.9|5877.3|5894.5|5870.9|0
1657160400000|2022-07-07 02:20:00|5898.4|5874.8|5899.5|5875.9|5899.8|5876.2|5895.3|5871.7|0
1657160700000|2022-07-07 02:25:00|5899|5875.4|5894.9|5871.3|5899.1|5875.5|5894.7|5871.1|0
1657161000000|2022-07-07 02:30:00|5895|5871.4|5898.5|5874.9|5898.5|5874.9|5893.1|5869.5|0
1657161300000|2022-07-07 02:35:00|5896.8|5873.2|5898.3|5874.7|5899.4|5875.8|5896.8|5873.2|0
1657161600000|2022-07-07 02:40:00|5898.2|5874.6|5903.6|5880|5903.6|5880|5896.2|5872.6|0
1657161900000|2022-07-07 02:45:00|5904.9|5881.3|5895.9|5872.3|5904.9|5881.3|5895.9|5872.3|0
1657162200000|2022-07-07 02:50:00|5895|5871.4|5892.2|5868.6|5895|5871.4|5891.9|5868.3|0
1657162500000|2022-07-07 02:55:00|5890.7|5867.1|5892.8|5869.2|5894.5|5870.9|5890.7|5867.1|0
1657162800000|2022-07-07 03:00:00|5892.6|5869|5890.1|5866.5|5892.6|5869|5890.1|5866.5|0
1657163100000|2022-07-07 03:05:00|5888.4|5864.8|5893.4|5869.8|5894.1|5870.5|5887.2|5863.6|0
1657163400000|2022-07-07 03:10:00|5893.1|5869.5|5902.4|5878.8|5902.4|5878.8|5893.1|5869.5|0
1657163700000|2022-07-07 03:15:00|5901.6|5878|5897.7|5874.1|5901.6|5878|5896.4|5872.8|0
1657164000000|2022-07-07 03:20:00|5898.6|5875|5895|5871.4|5898.6|5875|5895|5871.4|0
1657164300000|2022-07-07 03:25:00|5894.8|5871.2|5897.5|5873.9|5899.2|5875.6|5894.8|5871.2|0
1657164600000|2022-07-07 03:30:00|5896|5872.4|5894.4|5870.8|5896.6|5873|5893.5|5869.9|0
1657164900000|2022-07-07 03:35:00|5894|5870.4|5892.8|5869.2|5894.3|5870.7|5890.5|5866.9|0
1657165200000|2022-07-07 03:40:00|5892.6|5869|5889.2|5865.6|5893.2|5869.6|5889.2|5865.6|0
1657165500000|2022-07-07 03:45:00|5889.9|5866.3|5887.3|5863.7|5891.5|5867.9|5886.5|5863.1|0
1657165800000|2022-07-07 03:50:00|5887.6|5864|5888|5864.4|5888|5864.4|5884.8|5861.4|0
1657166100000|2022-07-07 03:55:00|5889|5865.4|5888.6|5865|5889|5865.4|5887.3|5863.7|0
1657166400000|2022-07-07 04:00:00|5888|5864.4|5899.4|5875.8|5899.4|5875.8|5887.7|5864.1|0
1657166700000|2022-07-07 04:05:00|5898|5874.4|5900.4|5876.8|5900.9|5877.3|5898|5874.4|0
1657167000000|2022-07-07 04:10:00|5899.8|5876.2|5899.1|5875.5|5900.8|5877.2|5898.8|5875.2|0
1657167300000|2022-07-07 04:15:00|5899.4|5875.8|5903.2|5879.6|5903.2|5879.6|5899.4|5875.8|0
1657167600000|2022-07-07 04:20:00|5900|5876.4|5893|5869.4|5900|5876.4|5893|5869.4|0
1657167900000|2022-07-07 04:25:00|5893.7|5870.1|5892.5|5868.9|5893.7|5870.1|5889.5|5865.9|0
1657168200000|2022-07-07 04:30:00|5894.1|5870.5|5897.8|5874.2|5897.8|5874.2|5894.1|5870.5|0
1657168500000|2022-07-07 04:35:00|5896.9|5873.3|5898.6|5875|5899.3|5875.7|5896.9|5873.3|0
1657168800000|2022-07-07 04:40:00|5899.5|5875.9|5903.8|5880.2|5904|5880.4|5899.5|5875.9|0
1657169100000|2022-07-07 04:45:00|5902.9|5879.3|5905.9|5882.3|5905.9|5882.3|5902.7|5879.1|0
1657169400000|2022-07-07 04:50:00|5905.7|5882.1|5903.2|5879.6|5906.5|5882.9|5903|5879.4|0
1657169700000|2022-07-07 04:55:00|5903.8|5880.2|5905.6|5882|5906.4|5882.8|5903.5|5879.9|0
1657170000000|2022-07-07 05:00:00|5904.8|5881.2|5907.8|5884.2|5907.8|5884.2|5903.7|5880.1|0
1657170300000|2022-07-07 05:05:00|5906.6|5883|5913.7|5890.1|5913.7|5890.1|5906.5|5882.9|0
1657170600000|2022-07-07 05:10:00|5914.3|5890.7|5920.8|5897.2|5920.8|5897.2|5913.6|5890|0
1657170900000|2022-07-07 05:15:00|5921.6|5898|5924.7|5901.1|5924.8|5901.2|5921.6|5898|0
1657171200000|2022-07-07 05:20:00|5924.9|5901.3|5925.8|5902.2|5926.9|5903.3|5924.9|5901.3|0
1657171500000|2022-07-07 05:25:00|5924.4|5900.8|5920.4|5896.8|5924.4|5900.8|5917.6|5894|0
1657171800000|2022-07-07 05:30:00|5922.4|5898.8|5923.5|5899.9|5924.4|5900.8|5922.3|5898.7|0
1657172100000|2022-07-07 05:35:00|5923.2|5899.6|5924.4|5900.8|5925.1|5901.5|5923.2|5899.6|0
1657172400000|2022-07-07 05:40:00|5924.5|5900.9|5922.1|5898.5|5924.5|5900.9|5921|5897.4|0
1657172700000|2022-07-07 05:45:00|5922.8|5899.2|5923|5899.4|5924|5900.4|5922.4|5898.8|0
1657173000000|2022-07-07 05:50:00|5923.6|5900|5930.1|5906.5|5931.4|5907.8|5923|5899.4|0
1657173300000|2022-07-07 05:55:00|5929.9|5906.3|5924.2|5900.6|5930.5|5906.9|5924.2|5900.6|0
1657239000000|2022-07-08 00:10:00|5943.3|5919.5|5951|5927.2|5951.5|5927.7|5943.3|5919.5|0
1657239300000|2022-07-08 00:15:00|5951.7|5927.9|5952.3|5928.5|5955.3|5931.5|5946.8|5923|0
1657239600000|2022-07-08 00:20:00|5955.2|5931.4|5951.4|5927.6|5956.4|5932.6|5951.4|5927.6|0
1657239900000|2022-07-08 00:25:00|5948.3|5924.5|5945.4|5921.6|5948.5|5924.7|5941.6|5917.8|0
1657240200000|2022-07-08 00:30:00|5942.2|5918.4|5938.3|5914.5|5943|5919.2|5938.3|5914.5|0
1657240500000|2022-07-08 00:35:00|5932.7|5909.1|5926.5|5902.9|5932.7|5909.1|5926.5|5902.9|0
1657240800000|2022-07-08 00:40:00|5927.4|5903.8|5935.8|5912.2|5935.8|5912.2|5927.4|5903.8|0
1657241100000|2022-07-08 00:45:00|5937.9|5914.1|5940.7|5916.9|5944.2|5920.4|5935.6|5912|0
1657241400000|2022-07-08 00:50:00|5943.1|5919.3|5952.8|5929|5952.8|5929|5942.9|5919.1|0
1657241700000|2022-07-08 00:55:00|5954.5|5930.7|5952.6|5928.8|5956|5932.2|5951.5|5927.7|0
1657242000000|2022-07-08 01:00:00|5952.4|5928.6|5945.3|5921.5|5954.7|5930.9|5945.3|5921.5|0
1657242300000|2022-07-08 01:05:00|5945.1|5921.3|5955.9|5932.1|5955.9|5932.1|5945.1|5921.3|0
1657242600000|2022-07-08 01:10:00|5956|5932.2|5962.1|5938.3|5963.3|5939.5|5956|5932.2|0
1657242900000|2022-07-08 01:15:00|5960.6|5936.8|5961.7|5937.9|5964.9|5941.1|5959.9|5936.1|0
1657243200000|2022-07-08 01:20:00|5962.7|5938.9|5955|5931.2|5962.7|5938.9|5955|5931.2|0
1657243500000|2022-07-08 01:25:00|5954.9|5931.1|5951.8|5928|5955.8|5932|5951.8|5928|0
1657243800000|2022-07-08 01:30:00|5950.5|5926.7|5943|5919.2|5950.5|5926.7|5943|5919.2|0
1657244100000|2022-07-08 01:35:00|5943.3|5919.5|5941.5|5917.7|5945.4|5921.6|5941.5|5917.7|0
1657244400000|2022-07-08 01:40:00|5943.3|5919.5|5951.6|5927.8|5951.6|5927.8|5943.3|5919.5|0
1657244700000|2022-07-08 01:45:00|5951.8|5928|5946.2|5922.4|5952.3|5928.5|5942.5|5918.7|0
1657245000000|2022-07-08 01:50:00|5946|5922.2|5938.8|5915|5947.5|5923.7|5938.8|5915|0
1657245300000|2022-07-08 01:55:00|5939.2|5915.4|5940.2|5916.4|5940.6|5916.8|5937.8|5914|0
1657245600000|2022-07-08 02:00:00|5940.5|5916.7|5936.2|5912.6|5941.8|5918|5936.2|5912.6|0
1657245900000|2022-07-08 02:05:00|5934.1|5910.5|5933.2|5909.6|5934.3|5910.7|5931.7|5908.1|0
1657246200000|2022-07-08 02:10:00|5933|5909.4|5932.7|5909.1|5933.8|5910.2|5931.9|5908.3|0
1657246500000|2022-07-08 02:15:00|5932.2|5908.6|5938.6|5914.8|5938.6|5914.8|5932.2|5908.6|0
1657246800000|2022-07-08 02:20:00|5937.6|5913.8|5939.6|5915.8|5939.6|5915.8|5937.3|5913.5|0
1657247100000|2022-07-08 02:25:00|5941.2|5917.4|5935.3|5911.7|5941.2|5917.4|5934.9|5911.3|0
1657247400000|2022-07-08 02:30:00|5935.9|5912.3|5925|5901.4|5935.9|5912.3|5925|5901.4|0
1657247700000|2022-07-08 02:35:00|5924.2|5900.6|5932.7|5909.1|5932.7|5909.1|5924.2|5900.6|0
1657248000000|2022-07-08 02:40:00|5934.1|5910.5|5935.2|5911.6|5936|5912.4|5933.9|5910.3|0
1657248300000|2022-07-08 02:45:00|5935.6|5912|5922.5|5898.9|5935.6|5912|5922.5|5898.9|0
1657248600000|2022-07-08 02:50:00|5921.9|5898.3|5924.5|5900.9|5925.2|5901.6|5920.7|5897.1|0
1657248900000|2022-07-08 02:55:00|5924.8|5901.2|5917.5|5893.9|5925.6|5902|5917.5|5893.9|0
1657249200000|2022-07-08 03:00:00|5916.9|5893.3|5917.4|5893.8|5918|5894.4|5915.5|5891.9|0
1657249500000|2022-07-08 03:05:00|5918.6|5895|5923.4|5899.8|5923.4|5899.8|5918.6|5895|0
1657249800000|2022-07-08 03:10:00|5922.9|5899.3|5928.3|5904.7|5928.6|5905|5922.7|5899.1|0
1657250100000|2022-07-08 03:15:00|5928|5904.4|5926.5|5902.9|5928.1|5904.5|5926.5|5902.9|0
1657250400000|2022-07-08 03:20:00|5925.4|5901.8|5929.2|5905.6|5929.2|5905.6|5925.4|5901.8|0
1657250700000|2022-07-08 03:25:00|5929.6|5906|5927|5903.4|5930.1|5906.5|5927|5903.4|0
1657251000000|2022-07-08 03:30:00|5926.6|5903|5927.2|5903.6|5930.5|5906.9|5926.6|5903|0
1657251300000|2022-07-08 03:35:00|5928.6|5905|5927.1|5903.5|5931.1|5907.5|5927.1|5903.5|0
1657251600000|2022-07-08 03:40:00|5923.5|5899.9|5922.9|5899.3|5924.1|5900.5|5920.5|5896.9|0
1657251900000|2022-07-08 03:45:00|5922.6|5899|5929.2|5905.6|5929.2|5905.6|5918.3|5894.7|0
1657252200000|2022-07-08 03:50:00|5929.9|5906.3|5927.7|5904.1|5930.6|5907|5926.7|5903.1|0
1657252500000|2022-07-08 03:55:00|5928|5904.4|5924.7|5901.1|5928|5904.4|5923|5899.4|0
1657252800000|2022-07-08 04:00:00|5925.3|5901.7|5927.8|5904.2|5929.7|5906.1|5924.4|5900.8|0
1657253100000|2022-07-08 04:05:00|5930.1|5906.5|5927.5|5903.9|5931|5907.4|5926.6|5903|0
1657253400000|2022-07-08 04:10:00|5928|5904.4|5925.6|5902|5929.2|5905.6|5925.6|5902|0
1657253700000|2022-07-08 04:15:00|5926.4|5902.8|5923.6|5900|5926.8|5903.2|5923.6|5900|0
1657254000000|2022-07-08 04:20:00|5924|5900.4|5924.2|5900.6|5924.2|5900.6|5922.9|5899.3|0
1657254300000|2022-07-08 04:25:00|5923.4|5899.8|5926.3|5902.7|5927|5903.4|5923.4|5899.8|0
1657254600000|2022-07-08 04:30:00|5926.8|5903.2|5922.1|5898.5|5927.2|5903.6|5921.5|5897.9|0
1657254900000|2022-07-08 04:35:00|5921|5897.4|5918.7|5895.1|5922.3|5898.7|5918.7|5895.1|0
1657255200000|2022-07-08 04:40:00|5919|5895.4|5924.7|5901.1|5925.6|5902|5918.2|5894.6|0
1657255500000|2022-07-08 04:45:00|5924.9|5901.3|5922|5898.4|5924.9|5901.3|5921|5897.4|0
1657255800000|2022-07-08 04:50:00|5922.9|5899.3|5920.2|5896.6|5922.9|5899.3|5919.7|5896.1|0
1657256100000|2022-07-08 04:55:00|5919.9|5896.3|5921.4|5897.8|5922.1|5898.5|5919.9|5896.3|0
1657256400000|2022-07-08 05:00:00|5922.5|5898.9|5923.8|5900.2|5925.3|5901.7|5922.5|5898.9|0
1657256700000|2022-07-08 05:05:00|5921.1|5897.5|5923.2|5899.6|5923.9|5900.3|5921.1|5897.5|0
1657257000000|2022-07-08 05:10:00|5924.1|5900.5|5925.9|5902.3|5926.5|5902.9|5924.1|5900.5|0
1657257300000|2022-07-08 05:15:00|5926.9|5903.3|5927.9|5904.3|5929.3|5905.7|5926.9|5903.3|0
1657257600000|2022-07-08 05:20:00|5928.1|5904.5|5923.2|5899.6|5928.3|5904.7|5923.2|5899.6|0
1657257900000|2022-07-08 05:25:00|5923.8|5900.2|5926.4|5902.8|5926.4|5902.8|5923.6|5900|0
1657258200000|2022-07-08 05:30:00|5926.5|5902.9|5923.1|5899.5|5926.5|5902.9|5923.1|5899.5|0
1657258500000|2022-07-08 05:35:00|5924|5900.4|5921.7|5898.1|5924.5|5900.9|5921.7|5898.1|0
1657258800000|2022-07-08 05:40:00|5920.5|5896.9|5920.4|5896.8|5921.1|5897.5|5919.5|5895.9|0
1657259100000|2022-07-08 05:45:00|5918.5|5894.9|5925.1|5901.5|5925.1|5901.5|5917.9|5894.3|0
1657259400000|2022-07-08 05:50:00|5924.9|5901.3|5920|5896.4|5924.9|5901.3|5920|5896.4|0
1657259700000|2022-07-08 05:55:00|5920.1|5896.5|5923.6|5900|5923.6|5900|5918.7|5895.1|0
1657498200000|2022-07-11 00:10:00|5937.6|5913.8|5939.8|5916|5943.5|5919.7|5936|5912.4|0
1657498500000|2022-07-11 00:15:00|5942.3|5918.5|5939.3|5915.5|5944.5|5920.7|5938.5|5914.7|0
1657498800000|2022-07-11 00:20:00|5944.2|5920.4|5946.4|5922.6|5949.2|5925.4|5944.2|5920.4|0
1657499100000|2022-07-11 00:25:00|5947.6|5923.8|5952|5928.2|5954.5|5930.7|5946.8|5923|0
1657499400000|2022-07-11 00:30:00|5951.9|5928.1|5956.6|5932.8|5958.8|5935|5951.9|5928.1|0
1657499700000|2022-07-11 00:35:00|5959.9|5936.1|5956.8|5933|5961.3|5937.5|5955.9|5932.1|0
1657500000000|2022-07-11 00:40:00|5958.9|5935.1|5961.5|5937.7|5962|5938.2|5958.9|5935.1|0
1657500300000|2022-07-11 00:45:00|5962.8|5939|5965.9|5942.1|5965.9|5942.1|5962.8|5939|0
1657500600000|2022-07-11 00:50:00|5965.3|5941.5|5968.7|5944.9|5968.7|5944.9|5965.1|5941.3|0
1657500900000|2022-07-11 00:55:00|5969.2|5945.4|5965.8|5942|5969.9|5946.1|5965.8|5942|0
1657501200000|2022-07-11 01:00:00|5965.9|5942.1|5959|5935.2|5965.9|5942.1|5959|5935.2|0
1657501500000|2022-07-11 01:05:00|5956.9|5933.1|5957.7|5933.9|5957.7|5933.9|5953.6|5929.8|0
1657501800000|2022-07-11 01:10:00|5955.8|5932|5954.9|5931.1|5956.9|5933.1|5953.8|5930|0
1657502100000|2022-07-11 01:15:00|5956.7|5932.9|5952.9|5929.1|5956.7|5932.9|5951.2|5927.4|0
1657502400000|2022-07-11 01:20:00|5951.3|5927.5|5949.2|5925.4|5953.9|5930.1|5947.3|5923.5|0
1657502700000|2022-07-11 01:25:00|5946|5922.2|5940.5|5916.7|5946|5922.2|5938.2|5914.4|0
1657503000000|2022-07-11 01:30:00|5939.3|5915.5|5942.1|5918.3|5943|5919.2|5939.3|5915.5|0
1657503300000|2022-07-11 01:35:00|5940.9|5917.1|5942.9|5919.1|5942.9|5919.1|5940.2|5916.4|0
1657503600000|2022-07-11 01:40:00|5944.3|5920.5|5948.3|5924.5|5948.8|5925|5944.3|5920.5|0
1657503900000|2022-07-11 01:45:00|5948.7|5924.9|5945.5|5921.7|5951.9|5928.1|5945.5|5921.7|0
1657504200000|2022-07-11 01:50:00|5947.1|5923.3|5947.4|5923.6|5947.8|5924|5943.1|5919.3|0
1657504500000|2022-07-11 01:55:00|5948.3|5924.5|5948.9|5925.1|5951|5927.2|5948.3|5924.5|0
1657504800000|2022-07-11 02:00:00|5947.6|5923.8|5951.4|5927.6|5951.7|5927.9|5947.6|5923.8|0
1657505100000|2022-07-11 02:05:00|5951.1|5927.3|5950.7|5926.9|5951.7|5927.9|5949.9|5926.1|0
1657505400000|2022-07-11 02:10:00|5950.5|5926.7|5945.8|5922|5950.8|5927|5944.9|5921.1|0
1657505700000|2022-07-11 02:15:00|5943.6|5919.8|5938|5914.2|5943.6|5919.8|5938|5914.2|0
1657506000000|2022-07-11 02:20:00|5938.5|5914.7|5942.5|5918.7|5942.5|5918.7|5938.5|5914.7|0
1657506300000|2022-07-11 02:25:00|5942|5918.2|5939.3|5915.5|5942|5918.2|5939.3|5915.5|0
1657506600000|2022-07-11 02:30:00|5938.6|5914.8|5935.9|5912.3|5938.6|5914.8|5933.9|5910.3|0
1657506900000|2022-07-11 02:35:00|5935.5|5911.9|5935|5911.4|5936|5912.4|5933.2|5909.6|0
1657507200000|2022-07-11 02:40:00|5934.8|5911.2|5939.2|5915.4|5939.2|5915.4|5934.6|5911|0
1657507500000|2022-07-11 02:45:00|5941.9|5918.1|5942.9|5919.1|5942.9|5919.1|5940.2|5916.4|0
1657507800000|2022-07-11 02:50:00|5942.3|5918.5|5939.1|5915.3|5942.3|5918.5|5939.1|5915.3|0
1657508100000|2022-07-11 02:55:00|5937.2|5913.4|5939.9|5916.1|5939.9|5916.1|5936.5|5912.9|0
1657508400000|2022-07-11 03:00:00|5940.4|5916.6|5937.3|5913.5|5940.4|5916.6|5936.7|5913.1|0
1657508700000|2022-07-11 03:05:00|5935.6|5912|5934.3|5910.7|5935.6|5912|5932.5|5908.9|0
1657509000000|2022-07-11 03:10:00|5934.1|5910.5|5930.6|5907|5934.8|5911.2|5930.6|5907|0
1657509300000|2022-07-11 03:15:00|5930.2|5906.6|5923.4|5899.8|5930.2|5906.6|5923.4|5899.8|0
1657509600000|2022-07-11 03:20:00|5923.1|5899.5|5907|5883.4|5923.1|5899.5|5907|5883.4|0
1657509900000|2022-07-11 03:25:00|5906.6|5883|5904.6|5881|5907|5883.4|5904.1|5880.5|0
1657510200000|2022-07-11 03:30:00|5904.2|5880.6|5901.8|5878.2|5906.2|5882.6|5900.8|5877.2|0
1657510500000|2022-07-11 03:35:00|5900.9|5877.3|5899.7|5876.1|5903|5879.4|5899.7|5876.1|0
1657510800000|2022-07-11 03:40:00|5900.4|5876.8|5896.4|5872.8|5902|5878.4|5896.4|5872.8|0
1657511100000|2022-07-11 03:45:00|5896.1|5872.5|5896.4|5872.8|5897.7|5874.1|5896.1|5872.5|0
1657511400000|2022-07-11 03:50:00|5896.3|5872.7|5892.7|5869.1|5896.6|5873|5892.7|5869.1|0
1657511700000|2022-07-11 03:55:00|5892.1|5868.5|5894.4|5870.8|5894.7|5871.1|5892.1|5868.5|0
1657512000000|2022-07-11 04:00:00|5893.6|5870|5898.2|5874.6|5900.3|5876.7|5893.6|5870|0
1657512300000|2022-07-11 04:05:00|5897.4|5873.8|5892.6|5869|5897.5|5873.9|5892.6|5869|0
1657512600000|2022-07-11 04:10:00|5893.3|5869.7|5890.3|5866.7|5893.3|5869.7|5890.3|5866.7|0
1657512900000|2022-07-11 04:15:00|5891.5|5867.9|5888.7|5865.1|5891.7|5868.1|5887.8|5864.2|0
1657513200000|2022-07-11 04:20:00|5888.6|5865|5886.8|5863.3|5892.1|5868.5|5886.8|5863.3|0
1657513500000|2022-07-11 04:25:00|5886.5|5863.1|5891|5867.4|5891.7|5868.1|5886.5|5863.1|0
1657513800000|2022-07-11 04:30:00|5892.7|5869.1|5893.1|5869.5|5893.1|5869.5|5890.8|5867.2|0
1657514100000|2022-07-11 04:35:00|5892.3|5868.7|5889.8|5866.2|5893.1|5869.5|5889.8|5866.2|0
1657514400000|2022-07-11 04:40:00|5889.3|5865.7|5884.4|5861|5889.3|5865.7|5884.4|5861|0
1657514700000|2022-07-11 04:45:00|5884.2|5860.8|5881.2|5857.8|5884.6|5861.2|5881.2|5857.8|0
1657515000000|2022-07-11 04:50:00|5881|5857.6|5883.3|5859.9|5883.3|5859.9|5878.3|5854.9|0
1657515300000|2022-07-11 04:55:00|5883.5|5860.1|5887.5|5863.9|5887.6|5864|5883.5|5860.1|0
1657515600000|2022-07-11 05:00:00|5887.7|5864.1|5891.2|5867.6|5891.2|5867.6|5886.6|5863.2|0
1657515900000|2022-07-11 05:05:00|5890.4|5866.8|5898.7|5875.1|5898.7|5875.1|5890.4|5866.8|0
1657516200000|2022-07-11 05:10:00|5899.6|5876|5897.4|5873.8|5899.6|5876|5896.2|5872.6|0
1657516500000|2022-07-11 05:15:00|5898.1|5874.5|5901.7|5878.1|5903.1|5879.5|5898.1|5874.5|0
1657516800000|2022-07-11 05:20:00|5902|5878.4|5900.1|5876.5|5902|5878.4|5900.1|5876.5|0
1657517100000|2022-07-11 05:25:00|5899.7|5876.1|5894.8|5871.2|5899.7|5876.1|5894.8|5871.2|0
1657517400000|2022-07-11 05:30:00|5894.5|5870.9|5891.5|5867.9|5894.5|5870.9|5890.4|5866.8|0
1657517700000|2022-07-11 05:35:00|5892.9|5869.3|5892.8|5869.2|5894.7|5871.1|5891.4|5867.8|0
1657518000000|2022-07-11 05:40:00|5893.1|5869.5|5900.6|5877|5900.6|5877|5893.1|5869.5|0
1657518300000|2022-07-11 05:45:00|5900.1|5876.5|5895.1|5871.5|5900.1|5876.5|5895.1|5871.5|0
1657518600000|2022-07-11 05:50:00|5894.2|5870.6|5896|5872.4|5898.9|5875.3|5893.7|5870.1|0
1657518900000|2022-07-11 05:55:00|5895.3|5871.7|5895.8|5872.2|5897.4|5873.8|5894.9|5871.3|0
1657584600000|2022-07-12 00:10:00|5939.5|5915.7|5948.4|5924.6|5948.4|5924.6|5936.3|5912.7|0
1657584900000|2022-07-12 00:15:00|5948.7|5924.9|5955.1|5931.3|5956.7|5932.9|5945.4|5921.6|0
1657585200000|2022-07-12 00:20:00|5956.4|5932.6|5954.8|5931|5956.6|5932.8|5952.5|5928.7|0
1657585500000|2022-07-12 00:25:00|5957.1|5933.3|5956.7|5932.9|5959.4|5935.6|5955.9|5932.1|0
1657585800000|2022-07-12 00:30:00|5957|5933.2|5955.7|5931.9|5958.4|5934.6|5953|5929.2|0
1657586100000|2022-07-12 00:35:00|5957.7|5933.9|5963.4|5939.6|5963.4|5939.6|5957.7|5933.9|0
1657586400000|2022-07-12 00:40:00|5967.2|5943.4|5958.1|5934.3|5971.3|5947.5|5958.1|5934.3|0
1657586700000|2022-07-12 00:45:00|5953.5|5929.7|5963.1|5939.3|5965.5|5941.7|5953.5|5929.7|0
1657587000000|2022-07-12 00:50:00|5959.2|5935.4|5947.7|5923.9|5962.1|5938.3|5947.7|5923.9|0
1657587300000|2022-07-12 00:55:00|5948.8|5925|5937.2|5913.4|5949.7|5925.9|5934.9|5911.3|0
1657587600000|2022-07-12 01:00:00|5936|5912.4|5918.5|5894.9|5936|5912.4|5918.2|5894.6|0
1657587900000|2022-07-12 01:05:00|5918.9|5895.3|5920.6|5897|5923.5|5899.9|5918.9|5895.3|0
1657588200000|2022-07-12 01:10:00|5923.7|5900.1|5926.1|5902.5|5930.1|5906.5|5923.7|5900.1|0
1657588500000|2022-07-12 01:15:00|5925|5901.4|5934.1|5910.5|5935.9|5912.3|5925|5901.4|0
1657588800000|2022-07-12 01:20:00|5934.2|5910.6|5930.7|5907.1|5935.6|5912|5930.7|5907.1|0
1657589100000|2022-07-12 01:25:00|5924.8|5901.2|5928.5|5904.9|5928.5|5904.9|5920|5896.4|0
1657589400000|2022-07-12 01:30:00|5926.8|5903.2|5928.5|5904.9|5930.5|5906.9|5922.9|5899.3|0
1657589700000|2022-07-12 01:35:00|5924.8|5901.2|5914|5890.4|5924.8|5901.2|5914|5890.4|0
1657590000000|2022-07-12 01:40:00|5915.3|5891.7|5911.7|5888.1|5917|5893.4|5911.2|5887.6|0
1657590300000|2022-07-12 01:45:00|5910.8|5887.2|5914.9|5891.3|5916.7|5893.1|5910.3|5886.7|0
1657590600000|2022-07-12 01:50:00|5914.8|5891.2|5920.1|5896.5|5923.1|5899.5|5914.8|5891.2|0
1657590900000|2022-07-12 01:55:00|5921|5897.4|5920|5896.4|5922.9|5899.3|5917|5893.4|0
1657591200000|2022-07-12 02:00:00|5921.9|5898.3|5921.3|5897.7|5922.2|5898.6|5921|5897.4|0
1657591500000|2022-07-12 02:05:00|5922.5|5898.9|5924.5|5900.9|5925|5901.4|5922.5|5898.9|0
1657591800000|2022-07-12 02:10:00|5925.1|5901.5|5921.7|5898.1|5926.8|5903.2|5921.7|5898.1|0
1657592100000|2022-07-12 02:15:00|5923.6|5900|5923.8|5900.2|5928.1|5904.5|5922.8|5899.2|0
1657592400000|2022-07-12 02:20:00|5924.5|5900.9|5931.2|5907.6|5931.2|5907.6|5924.5|5900.9|0
1657592700000|2022-07-12 02:25:00|5931.3|5907.7|5933|5909.4|5933.7|5910.1|5931.3|5907.7|0
1657593000000|2022-07-12 02:30:00|5931.8|5908.2|5939.4|5915.6|5939.4|5915.6|5929.2|5905.6|0
1657593300000|2022-07-12 02:35:00|5938.2|5914.4|5937.4|5913.6|5939.7|5915.9|5937.2|5913.4|0
1657593600000|2022-07-12 02:40:00|5938.3|5914.5|5932.6|5909|5938.3|5914.5|5930.3|5906.7|0
1657593900000|2022-07-12 02:45:00|5931.2|5907.6|5929.4|5905.8|5933.8|5910.2|5928.6|5905|0
1657594200000|2022-07-12 02:50:00|5929.3|5905.7|5931.6|5908|5932.3|5908.7|5929.3|5905.7|0
1657594500000|2022-07-12 02:55:00|5932.5|5908.9|5940.3|5916.5|5940.3|5916.5|5931.9|5908.3|0
1657594800000|2022-07-12 03:00:00|5937.1|5913.3|5934.2|5910.6|5937.1|5913.3|5933.2|5909.6|0
1657595100000|2022-07-12 03:05:00|5932.2|5908.6|5927.8|5904.2|5932.5|5908.9|5927.6|5904|0
1657595400000|2022-07-12 03:10:00|5928.7|5905.1|5930.5|5906.9|5930.5|5906.9|5928.5|5904.9|0
1657595700000|2022-07-12 03:15:00|5930.9|5907.3|5933.2|5909.6|5934.8|5911.2|5929.3|5905.7|0
1657596000000|2022-07-12 03:20:00|5933|5909.4|5933|5909.4|5933.1|5909.5|5928.9|5905.3|0
1657596300000|2022-07-12 03:25:00|5935.5|5911.9|5931.2|5907.6|5935.7|5912.1|5931.1|5907.5|0
1657596600000|2022-07-12 03:30:00|5930.7|5907.1|5925.6|5902|5930.7|5907.1|5925.6|5902|0
1657596900000|2022-07-12 03:35:00|5923.3|5899.7|5925.6|5902|5925.6|5902|5920.5|5896.9|0
1657597200000|2022-07-12 03:40:00|5926.7|5903.1|5932.5|5908.9|5932.5|5908.9|5926.7|5903.1|0
1657597500000|2022-07-12 03:45:00|5934.3|5910.7|5936.2|5912.6|5938.2|5914.4|5934.3|5910.7|0
1657597800000|2022-07-12 03:50:00|5935.9|5912.3|5935.2|5911.6|5937.5|5913.7|5934.1|5910.5|0
1657598100000|2022-07-12 03:55:00|5936.3|5912.7|5935|5911.4|5938.1|5914.3|5933.9|5910.3|0
1657598400000|2022-07-12 04:00:00|5934.3|5910.7|5931.2|5907.6|5934.8|5911.2|5928.6|5905|0
1657598700000|2022-07-12 04:05:00|5930.6|5907|5929.6|5906|5931.7|5908.1|5928.2|5904.6|0
1657599000000|2022-07-12 04:10:00|5929.1|5905.5|5927.7|5904.1|5930.9|5907.3|5927.2|5903.6|0
1657599300000|2022-07-12 04:15:00|5929.8|5906.2|5925.7|5902.1|5929.8|5906.2|5925.7|5902.1|0
1657599600000|2022-07-12 04:20:00|5923.3|5899.7|5926.3|5902.7|5926.3|5902.7|5920.3|5896.7|0
1657599900000|2022-07-12 04:25:00|5926|5902.4|5930.1|5906.5|5930.1|5906.5|5924.7|5901.1|0
1657600200000|2022-07-12 04:30:00|5930.5|5906.9|5928.7|5905.1|5931.2|5907.6|5928.3|5904.7|0
1657600500000|2022-07-12 04:35:00|5929|5905.4|5923.5|5899.9|5929|5905.4|5923.5|5899.9|0
1657600800000|2022-07-12 04:40:00|5922.8|5899.2|5923|5899.4|5924.7|5901.1|5922.8|5899.2|0
1657601100000|2022-07-12 04:45:00|5923.1|5899.5|5921.8|5898.2|5923.8|5900.2|5921.8|5898.2|0
1657601400000|2022-07-12 04:50:00|5921.3|5897.7|5915.3|5891.7|5921.3|5897.7|5915|5891.4|0
1657601700000|2022-07-12 04:55:00|5918.6|5895|5923.6|5900|5923.6|5900|5918.6|5895|0
1657602000000|2022-07-12 05:00:00|5922.9|5899.3|5926.4|5902.8|5926.4|5902.8|5920.4|5896.8|0
1657602300000|2022-07-12 05:05:00|5925.8|5902.2|5924.1|5900.5|5927.8|5904.2|5923.8|5900.2|0
1657602600000|2022-07-12 05:10:00|5925.1|5901.5|5919.7|5896.1|5925.1|5901.5|5919.4|5895.8|0
1657602900000|2022-07-12 05:15:00|5919.9|5896.3|5920.1|5896.5|5920.7|5897.1|5918.6|5895|0
1657603200000|2022-07-12 05:20:00|5920.7|5897.1|5922.3|5898.7|5923.6|5900|5920.7|5897.1|0
1657603500000|2022-07-12 05:25:00|5922.1|5898.5|5921.3|5897.7|5923|5899.4|5921.3|5897.7|0
1657603800000|2022-07-12 05:30:00|5920.3|5896.7|5920.8|5897.2|5921.9|5898.3|5919.5|5895.9|0
1657604100000|2022-07-12 05:35:00|5921|5897.4|5927.5|5903.9|5927.9|5904.3|5921|5897.4|0
1657604400000|2022-07-12 05:40:00|5928.5|5904.9|5929.8|5906.2|5929.8|5906.2|5926.6|5903|0
1657604700000|2022-07-12 05:45:00|5930.2|5906.6|5926.2|5902.6|5930.2|5906.6|5925.6|5902|0
1657605000000|2022-07-12 05:50:00|5925.6|5902|5932.3|5908.7|5932.3|5908.7|5923.7|5900.1|0
1657605300000|2022-07-12 05:55:00|5930|5906.4|5925.1|5901.5|5930.4|5906.8|5925.1|5901.5|0
1657671000000|2022-07-13 00:10:00|5934.2|5910.6|5936.6|5913|5937.5|5913.7|5931.1|5907.5|0
1657671300000|2022-07-13 00:15:00|5932|5908.4|5945.6|5921.8|5946.4|5922.6|5932|5908.4|0
1657671600000|2022-07-13 00:20:00|5947.4|5923.6|5948.3|5924.5|5950|5926.2|5945.4|5921.6|0
1657671900000|2022-07-13 00:25:00|5943.2|5919.4|5940.5|5916.7|5943.8|5920|5940.5|5916.7|0
1657672200000|2022-07-13 00:30:00|5940.6|5916.8|5941|5917.2|5943.4|5919.6|5939.8|5916|0
1657672500000|2022-07-13 00:35:00|5940.5|5916.7|5942.5|5918.7|5946|5922.2|5940.5|5916.7|0
1657672800000|2022-07-13 00:40:00|5942.6|5918.8|5947.7|5923.9|5947.7|5923.9|5942.6|5918.8|0
1657673100000|2022-07-13 00:45:00|5948|5924.2|5944.9|5921.1|5950.8|5927|5944.8|5921|0
1657673400000|2022-07-13 00:50:00|5943.5|5919.7|5936.4|5912.8|5943.5|5919.7|5935.7|5912.1|0
1657673700000|2022-07-13 00:55:00|5937.2|5913.4|5929.5|5905.9|5938.7|5914.9|5929.5|5905.9|0
1657674000000|2022-07-13 01:00:00|5929.8|5906.2|5932.7|5909.1|5932.7|5909.1|5929.5|5905.9|0
1657674300000|2022-07-13 01:05:00|5935.2|5911.6|5935.7|5912.1|5937.8|5914|5934.6|5911|0
1657674600000|2022-07-13 01:10:00|5935.1|5911.5|5934.6|5911|5935.1|5911.5|5932.4|5908.8|0
1657674900000|2022-07-13 01:15:00|5934.4|5910.8|5940.1|5916.3|5941.8|5918|5934.4|5910.8|0
1657675200000|2022-07-13 01:20:00|5939.9|5916.1|5935.9|5912.3|5942.4|5918.6|5935.9|5912.3|0
1657675500000|2022-07-13 01:25:00|5935.4|5911.8|5929.6|5906|5936.9|5913.2|5929.6|5906|0
1657675800000|2022-07-13 01:30:00|5929.7|5906.1|5929.6|5906|5930.6|5907|5926.8|5903.2|0
1657676100000|2022-07-13 01:35:00|5930.3|5906.7|5922.2|5898.6|5930.3|5906.7|5922.2|5898.6|0
1657676400000|2022-07-13 01:40:00|5922.8|5899.2|5920.6|5897|5923.4|5899.8|5920.4|5896.8|0
1657676700000|2022-07-13 01:45:00|5920.5|5896.9|5920|5896.4|5921.1|5897.5|5918.7|5895.1|0
1657677000000|2022-07-13 01:50:00|5920.4|5896.8|5918.7|5895.1|5922|5898.4|5918.7|5895.1|0
1657677300000|2022-07-13 01:55:00|5919.2|5895.6|5922|5898.4|5922|5898.4|5918.2|5894.6|0
1657677600000|2022-07-13 02:00:00|5922.9|5899.3|5927.6|5904|5927.9|5904.3|5922.1|5898.5|0
1657677900000|2022-07-13 02:05:00|5926.5|5902.9|5927.9|5904.3|5930.4|5906.8|5926.5|5902.9|0
1657678200000|2022-07-13 02:10:00|5926.3|5902.7|5928.9|5905.3|5930.4|5906.8|5926.3|5902.7|0
1657678500000|2022-07-13 02:15:00|5928.4|5904.8|5924.7|5901.1|5928.4|5904.8|5923.2|5899.6|0
1657678800000|2022-07-13 02:20:00|5924.3|5900.7|5931.6|5908|5932.1|5908.5|5924|5900.4|0
1657679100000|2022-07-13 02:25:00|5931.9|5908.3|5926.2|5902.6|5931.9|5908.3|5925.8|5902.2|0
1657679400000|2022-07-13 02:30:00|5927.3|5903.7|5928.6|5905|5931.1|5907.5|5927.3|5903.7|0
1657679700000|2022-07-13 02:35:00|5928.2|5904.6|5929|5905.4|5929|5905.4|5928.2|5904.6|0
1657680000000|2022-07-13 02:40:00|5929.3|5905.7|5927.6|5904|5931.2|5907.6|5927.6|5904|0
1657680300000|2022-07-13 02:45:00|5926.4|5902.8|5935.1|5911.5|5935.5|5911.9|5925.4|5901.8|0
1657680600000|2022-07-13 02:50:00|5934.1|5910.5|5938.2|5914.4|5938.4|5914.6|5934.1|5910.5|0
1657680900000|2022-07-13 02:55:00|5942|5918.2|5937.8|5914|5942.7|5918.9|5937.8|5914|0
1657681200000|2022-07-13 03:00:00|5938.9|5915.1|5939.5|5915.7|5939.5|5915.7|5933.7|5910.1|0
1657681500000|2022-07-13 03:05:00|5939.2|5915.4|5943.9|5920.1|5944.9|5921.1|5939.2|5915.4|0
1657681800000|2022-07-13 03:10:00|5944.6|5920.8|5949.8|5926|5951.7|5927.9|5943|5919.2|0
1657682100000|2022-07-13 03:15:00|5949.9|5926.1|5949.4|5925.6|5952|5928.2|5948.8|5925|0
1657682400000|2022-07-13 03:20:00|5948.2|5924.4|5947.2|5923.4|5948.2|5924.4|5942.5|5918.7|0
1657682700000|2022-07-13 03:25:00|5946.8|5923|5947.6|5923.8|5950|5926.2|5944.5|5920.7|0
1657683000000|2022-07-13 03:30:00|5946.8|5923|5949.9|5926.1|5950.5|5926.7|5946.6|5922.8|0
1657683300000|2022-07-13 03:35:00|5949.7|5925.9|5949.8|5926|5950.3|5926.5|5949.4|5925.6|0
1657683600000|2022-07-13 03:40:00|5950.6|5926.8|5950.5|5926.7|5952|5928.2|5950.2|5926.4|0
1657683900000|2022-07-13 03:45:00|5950.6|5926.8|5948.7|5924.9|5951.8|5928|5948.7|5924.9|0
1657684200000|2022-07-13 03:50:00|5949.6|5925.8|5951.8|5928|5951.8|5928|5947.6|5923.8|0
1657684500000|2022-07-13 03:55:00|5952.4|5928.6|5954.4|5930.6|5955.1|5931.3|5950.9|5927.1|0
1657684800000|2022-07-13 04:00:00|5954.1|5930.3|5952.7|5928.9|5954.8|5931|5952.3|5928.5|0
1657685100000|2022-07-13 04:05:00|5951.5|5927.7|5952.4|5928.6|5952.4|5928.6|5949.2|5925.4|0
1657685400000|2022-07-13 04:10:00|5951.8|5928|5950.4|5926.6|5952.5|5928.7|5950.3|5926.5|0
1657685700000|2022-07-13 04:15:00|5948.9|5925.1|5948.1|5924.3|5949.7|5925.9|5947.4|5923.6|0
1657686000000|2022-07-13 04:20:00|5947.8|5924|5947.4|5923.6|5947.8|5924|5946|5922.2|0
1657686300000|2022-07-13 04:25:00|5945.6|5921.8|5945.6|5921.8|5949.1|5925.3|5945.6|5921.8|0
1657686600000|2022-07-13 04:30:00|5946.3|5922.5|5949.3|5925.5|5952.2|5928.4|5946.3|5922.5|0
1657686900000|2022-07-13 04:35:00|5950.3|5926.5|5954.7|5930.9|5954.7|5930.9|5949.3|5925.5|0
1657687200000|2022-07-13 04:40:00|5954.5|5930.7|5952.8|5929|5954.5|5930.7|5952.3|5928.5|0
1657687500000|2022-07-13 04:45:00|5952.1|5928.3|5953.9|5930.1|5953.9|5930.1|5951.8|5928|0
1657687800000|2022-07-13 04:50:00|5952.7|5928.9|5950.7|5926.9|5953|5929.2|5950.7|5926.9|0
1657688100000|2022-07-13 04:55:00|5950.5|5926.7|5946.1|5922.3|5950.5|5926.7|5944.4|5920.6|0
1657688400000|2022-07-13 05:00:00|5945.8|5922|5946.9|5923.1|5946.9|5923.1|5943.8|5920|0
1657688700000|2022-07-13 05:05:00|5946.7|5922.9|5949.5|5925.7|5949.5|5925.7|5944.6|5920.8|0
1657689000000|2022-07-13 05:10:00|5949|5925.2|5953.3|5929.5|5954.8|5931|5949|5925.2|0
1657689300000|2022-07-13 05:15:00|5954.2|5930.4|5955.1|5931.3|5957.1|5933.3|5953.6|5929.8|0
1657689600000|2022-07-13 05:20:00|5954.5|5930.7|5957.3|5933.5|5957.3|5933.5|5953|5929.2|0
1657689900000|2022-07-13 05:25:00|5957.7|5933.9|5957.8|5934|5958.5|5934.7|5956.3|5932.5|0
1657690200000|2022-07-13 05:30:00|5957.4|5933.6|5954.5|5930.7|5957.4|5933.6|5954.5|5930.7|0
1657690500000|2022-07-13 05:35:00|5952.5|5928.7|5954.9|5931.1|5954.9|5931.1|5951.7|5927.9|0
1657690800000|2022-07-13 05:40:00|5954.3|5930.5|5958.5|5934.7|5958.5|5934.7|5953.2|5929.4|0
1657691100000|2022-07-13 05:45:00|5959|5935.2|5962.7|5938.9|5963.5|5939.7|5959|5935.2|0
1657691400000|2022-07-13 05:50:00|5963.7|5939.9|5965.2|5941.4|5965.2|5941.4|5963|5939.2|0
1657691700000|2022-07-13 05:55:00|5964.5|5940.7|5970.3|5946.5|5972.2|5948.4|5964.5|5940.7|0
1657757400000|2022-07-14 00:10:00|5939.1|5915.3|5933.1|5909.5|5939.1|5915.3|5922.6|5899|0
1657757700000|2022-07-14 00:15:00|5933.7|5910.1|5940.1|5916.3|5940.1|5916.3|5933|5909.4|0
1657758000000|2022-07-14 00:20:00|5941.1|5917.3|5950.7|5926.9|5950.7|5926.9|5941.1|5917.3|0
1657758300000|2022-07-14 00:25:00|5951.2|5927.4|5937.9|5914.1|5951.2|5927.4|5937.9|5914.1|0
1657758600000|2022-07-14 00:30:00|5936.1|5912.5|5940.6|5916.8|5942.1|5918.3|5936.1|5912.5|0
1657758900000|2022-07-14 00:35:00|5937.5|5913.7|5939.1|5915.3|5942.1|5918.3|5937.5|5913.7|0
1657759200000|2022-07-14 00:40:00|5939.2|5915.4|5944.4|5920.6|5944.4|5920.6|5939.2|5915.4|0
1657759500000|2022-07-14 00:45:00|5945.6|5921.8|5958.3|5934.5|5958.5|5934.7|5945.6|5921.8|0
1657759800000|2022-07-14 00:50:00|5956.8|5933|5949.6|5925.8|5956.8|5933|5949.6|5925.8|0
1657760100000|2022-07-14 00:55:00|5950|5926.2|5945.1|5921.3|5950.8|5927|5943.4|5919.6|0
1657760400000|2022-07-14 01:00:00|5943.7|5919.9|5945.6|5921.8|5946.9|5923.1|5943.7|5919.9|0
1657760700000|2022-07-14 01:05:00|5945.9|5922.1|5944.3|5920.5|5946.2|5922.4|5940.3|5916.5|0
1657761000000|2022-07-14 01:10:00|5947.2|5923.4|5946.4|5922.6|5950.1|5926.3|5946.3|5922.5|0
1657761300000|2022-07-14 01:15:00|5946.2|5922.4|5944.5|5920.7|5946.2|5922.4|5943.9|5920.1|0
1657761600000|2022-07-14 01:20:00|5943.8|5920|5943.8|5920|5945.4|5921.6|5938.6|5914.8|0
1657761900000|2022-07-14 01:25:00|5943.1|5919.3|5943.4|5919.6|5944.7|5920.9|5942.5|5918.7|0
1657762200000|2022-07-14 01:30:00|5942.8|5919|5928|5904.4|5942.8|5919|5926|5902.4|0
1657762500000|2022-07-14 01:35:00|5930|5906.4|5933.8|5910.2|5934|5910.4|5925.1|5901.5|0
1657762800000|2022-07-14 01:40:00|5933.2|5909.6|5931.3|5907.7|5933.2|5909.6|5926.2|5902.6|0
1657763100000|2022-07-14 01:45:00|5931.9|5908.3|5927|5903.4|5932.7|5909.1|5926.4|5902.8|0
1657763400000|2022-07-14 01:50:00|5925.6|5902|5926.1|5902.5|5930.9|5907.3|5925.6|5902|0
1657763700000|2022-07-14 01:55:00|5925.9|5902.3|5926.6|5903|5926.6|5903|5925.2|5901.6|0
1657764000000|2022-07-14 02:00:00|5923.8|5900.2|5930.6|5907|5930.6|5907|5923.2|5899.6|0
1657764300000|2022-07-14 02:05:00|5930.5|5906.9|5927.7|5904.1|5932.2|5908.6|5927.7|5904.1|0
1657764600000|2022-07-14 02:10:00|5925.8|5902.2|5920.7|5897.1|5926.5|5902.9|5920.7|5897.1|0
1657764900000|2022-07-14 02:15:00|5918.6|5895|5919.1|5895.5|5919.9|5896.3|5915.5|5891.9|0
1657765200000|2022-07-14 02:20:00|5920.6|5897|5923.7|5900.1|5923.7|5900.1|5918.7|5895.1|0
1657765500000|2022-07-14 02:25:00|5922.6|5899|5923|5899.4|5925.5|5901.9|5922.6|5899|0
1657765800000|2022-07-14 02:30:00|5921.2|5897.6|5924.1|5900.5|5924.6|5901|5920.2|5896.6|0
1657766100000|2022-07-14 02:35:00|5923.1|5899.5|5923.1|5899.5|5926.4|5902.8|5921.6|5898|0
1657766400000|2022-07-14 02:40:00|5924.2|5900.6|5925.7|5902.1|5925.8|5902.2|5924.2|5900.6|0
1657766700000|2022-07-14 02:45:00|5923.1|5899.5|5921.2|5897.6|5923.1|5899.5|5921|5897.4|0
1657767000000|2022-07-14 02:50:00|5920.8|5897.2|5922.3|5898.7|5922.3|5898.7|5919|5895.4|0
1657767300000|2022-07-14 02:55:00|5922.2|5898.6|5928.1|5904.5|5928.1|5904.5|5922.2|5898.6|0
1657767600000|2022-07-14 03:00:00|5926.9|5903.3|5927.4|5903.8|5927.4|5903.8|5924.9|5901.3|0
1657767900000|2022-07-14 03:05:00|5928.2|5904.6|5930.6|5907|5930.7|5907.1|5928.2|5904.6|0
1657768200000|2022-07-14 03:10:00|5932.2|5908.6|5928.7|5905.1|5932.2|5908.6|5927.6|5904|0
1657768500000|2022-07-14 03:15:00|5927.9|5904.3|5920|5896.4|5927.9|5904.3|5918.7|5895.1|0
1657768800000|2022-07-14 03:20:00|5918.7|5895.1|5919.1|5895.5|5921.7|5898.1|5916.2|5892.6|0
1657769100000|2022-07-14 03:25:00|5920.2|5896.6|5920.5|5896.9|5921.4|5897.8|5918.2|5894.6|0
1657769400000|2022-07-14 03:30:00|5920.2|5896.6|5921.3|5897.7|5921.3|5897.7|5918.5|5894.9|0
1657769700000|2022-07-14 03:35:00|5922.8|5899.2|5921|5897.4|5925.4|5901.8|5921|5897.4|0
1657770000000|2022-07-14 03:40:00|5920.8|5897.2|5925.4|5901.8|5927.3|5903.7|5920.2|5896.6|0
1657770300000|2022-07-14 03:45:00|5924|5900.4|5923.2|5899.6|5924.2|5900.6|5922.3|5898.7|0
1657770600000|2022-07-14 03:50:00|5921.5|5897.9|5923.3|5899.7|5923.5|5899.9|5921.5|5897.9|0
1657770900000|2022-07-14 03:55:00|5923.6|5900|5925|5901.4|5925|5901.4|5922.6|5899|0
1657771200000|2022-07-14 04:00:00|5926.6|5903|5922.2|5898.6|5928.8|5905.2|5921.4|5897.8|0
1657771500000|2022-07-14 04:05:00|5921.2|5897.6|5920.5|5896.9|5921.6|5898|5920|5896.4|0
1657771800000|2022-07-14 04:10:00|5920.7|5897.1|5915.1|5891.5|5920.7|5897.1|5915.1|5891.5|0
1657772100000|2022-07-14 04:15:00|5916.3|5892.7|5914.2|5890.6|5917.1|5893.5|5914.2|5890.6|0
1657772400000|2022-07-14 04:20:00|5914.9|5891.3|5914.2|5890.6|5914.9|5891.3|5912|5888.4|0
1657772700000|2022-07-14 04:25:00|5914.7|5891.1|5914.5|5890.9|5916.6|5893|5913.4|5889.8|0
1657773000000|2022-07-14 04:30:00|5914.8|5891.2|5912.7|5889.1|5915|5891.4|5912.4|5888.8|0
1657773300000|2022-07-14 04:35:00|5914|5890.4|5918.4|5894.8|5920.2|5896.6|5914|5890.4|0
1657773600000|2022-07-14 04:40:00|5918.9|5895.3|5919.3|5895.7|5921|5897.4|5918.3|5894.7|0
1657773900000|2022-07-14 04:45:00|5918.9|5895.3|5918.1|5894.5|5921.6|5898|5916.2|5892.6|0
1657774200000|2022-07-14 04:50:00|5918.8|5895.2|5919|5895.4|5919|5895.4|5917.8|5894.2|0
1657774500000|2022-07-14 04:55:00|5916.9|5893.3|5915.7|5892.1|5917.3|5893.7|5915.7|5892.1|0
1657774800000|2022-07-14 05:00:00|5915.9|5892.3|5917.6|5894|5917.7|5894.1|5914.9|5891.3|0
1657775100000|2022-07-14 05:05:00|5919.2|5895.6|5921.4|5897.8|5922.4|5898.8|5918.9|5895.3|0
1657775400000|2022-07-14 05:10:00|5922.3|5898.7|5924.6|5901|5924.8|5901.2|5920.5|5896.9|0
1657775700000|2022-07-14 05:15:00|5925.2|5901.6|5927.1|5903.5|5927.4|5903.8|5923.4|5899.8|0
1657776000000|2022-07-14 05:20:00|5927.5|5903.9|5926.9|5903.3|5927.8|5904.2|5925.1|5901.5|0
1657776300000|2022-07-14 05:25:00|5925.9|5902.3|5933.9|5910.3|5933.9|5910.3|5925.9|5902.3|0
1657776600000|2022-07-14 05:30:00|5934.7|5911.1|5931.8|5908.2|5934.7|5911.1|5931.4|5907.8|0
1657776900000|2022-07-14 05:35:00|5933.1|5909.5|5929.6|5906|5933.7|5910.1|5929.2|5905.6|0
1657777200000|2022-07-14 05:40:00|5929.4|5905.8|5927.9|5904.3|5929.4|5905.8|5926.7|5903.1|0
1657777500000|2022-07-14 05:45:00|5928.3|5904.7|5929.8|5906.2|5929.8|5906.2|5927.4|5903.8|0
1657777800000|2022-07-14 05:50:00|5928.6|5905|5929.1|5905.5|5930.2|5906.6|5927.7|5904.1|0
1657778100000|2022-07-14 05:55:00|5927.8|5904.2|5924.1|5900.5|5928.9|5905.3|5923.5|5899.9|0
1657843800000|2022-07-15 00:10:00|5863.6|5840.2|5871.4|5848|5874.2|5850.8|5863.6|5840.2|0
1657844100000|2022-07-15 00:15:00|5871.7|5848.3|5857.2|5833.8|5871.7|5848.3|5856.4|5833|0
1657844400000|2022-07-15 00:20:00|5859.8|5836.4|5839.8|5816.4|5863.9|5840.5|5839.8|5816.4|0
1657844700000|2022-07-15 00:25:00|5841.1|5817.7|5828.8|5805.6|5841.1|5817.7|5828.8|5805.6|0
1657845000000|2022-07-15 00:30:00|5830.6|5807.4|5828.2|5805|5834.5|5811.3|5828.2|5805|0
1657845300000|2022-07-15 00:35:00|5830.1|5806.9|5817.2|5794|5830.9|5807.7|5815.2|5792|0
1657845600000|2022-07-15 00:40:00|5817.5|5794.3|5808.8|5785.6|5817.5|5794.3|5807.3|5784.1|0
1657845900000|2022-07-15 00:45:00|5811.7|5788.5|5825.6|5802.4|5825.6|5802.4|5811.7|5788.5|0
1657846200000|2022-07-15 00:50:00|5824.1|5800.9|5827|5803.8|5828.4|5805.2|5822.3|5799.1|0
1657846500000|2022-07-15 00:55:00|5827.5|5804.3|5818.2|5795|5827.5|5804.3|5818.2|5795|0
1657846800000|2022-07-15 01:00:00|5817.6|5794.4|5817.5|5794.3|5823.7|5800.5|5812.6|5789.4|0
1657847100000|2022-07-15 01:05:00|5817.6|5794.4|5820.9|5797.7|5820.9|5797.7|5812.5|5789.3|0
1657847400000|2022-07-15 01:10:00|5819.6|5796.4|5821.2|5798|5821.2|5798|5817.2|5794|0
1657847700000|2022-07-15 01:15:00|5819.6|5796.4|5821.1|5797.9|5821.1|5797.9|5817.1|5793.9|0
1657848000000|2022-07-15 01:20:00|5820.2|5797|5823.4|5800.2|5825.8|5802.6|5819.7|5796.5|0
1657848300000|2022-07-15 01:25:00|5824.7|5801.5|5819.5|5796.3|5824.7|5801.5|5815.8|5792.6|0
1657848600000|2022-07-15 01:30:00|5819.3|5796.1|5819.7|5796.5|5822.6|5799.4|5818|5794.8|0
1657848900000|2022-07-15 01:35:00|5819.9|5796.7|5816.9|5793.7|5819.9|5796.7|5816.9|5793.7|0
1657849200000|2022-07-15 01:40:00|5819.5|5796.3|5822.6|5799.4|5823.4|5800.2|5816.2|5793|0
1657849500000|2022-07-15 01:45:00|5823|5799.8|5826.5|5803.3|5828.2|5805|5823|5799.8|0
1657849800000|2022-07-15 01:50:00|5826.7|5803.5|5827.3|5804.1|5827.8|5804.6|5826.4|5803.2|0
1657850100000|2022-07-15 01:55:00|5828.7|5805.5|5827.5|5804.3|5828.9|5805.7|5825.9|5802.7|0
1657850400000|2022-07-15 02:00:00|5827.6|5804.4|5830.2|5807|5830.7|5807.5|5826.8|5803.6|0
1657850700000|2022-07-15 02:05:00|5830.5|5807.3|5834.4|5811.2|5834.4|5811.2|5829.4|5806.2|0
1657851000000|2022-07-15 02:10:00|5834.2|5811|5835.1|5811.9|5835.4|5812.2|5831.3|5808.1|0
1657851300000|2022-07-15 02:15:00|5836.4|5813.2|5843.8|5820.4|5843.8|5820.4|5835.7|5812.5|0
1657851600000|2022-07-15 02:20:00|5843.3|5819.9|5846|5822.6|5846|5822.6|5842|5818.6|0
1657851900000|2022-07-15 02:25:00|5849|5825.6|5852.9|5829.5|5852.9|5829.5|5845.7|5822.3|0
1657852200000|2022-07-15 02:30:00|5853.1|5829.7|5852.2|5828.8|5856.2|5832.8|5852.2|5828.8|0
1657852500000|2022-07-15 02:35:00|5854.1|5830.7|5858.7|5835.3|5859|5835.6|5854.1|5830.7|0
1657852800000|2022-07-15 02:40:00|5859.3|5835.9|5858.2|5834.8|5859.3|5835.9|5855.9|5832.5|0
1657853100000|2022-07-15 02:45:00|5859.7|5836.3|5856.5|5833.1|5860.2|5836.8|5855.5|5832.1|0
1657853400000|2022-07-15 02:50:00|5855.1|5831.7|5858.1|5834.7|5859.4|5836|5855.1|5831.7|0
1657853700000|2022-07-15 02:55:00|5858.2|5834.8|5869.7|5846.3|5869.7|5846.3|5858.2|5834.8|0
1657854000000|2022-07-15 03:00:00|5869.5|5846.1|5873.5|5850.1|5873.6|5850.2|5867.5|5844.1|0
1657854300000|2022-07-15 03:05:00|5873.9|5850.5|5878.7|5855.3|5880.3|5856.9|5873.9|5850.5|0
1657854600000|2022-07-15 03:10:00|5878.6|5855.2|5880.2|5856.8|5880.2|5856.8|5877.1|5853.7|0
1657854900000|2022-07-15 03:15:00|5879.1|5855.7|5873.6|5850.2|5881|5857.6|5873.6|5850.2|0
1657855200000|2022-07-15 03:20:00|5872|5848.6|5878.3|5854.9|5878.3|5854.9|5872|5848.6|0
1657855500000|2022-07-15 03:25:00|5877.9|5854.5|5878.6|5855.2|5880.5|5857.1|5877.9|5854.5|0
1657855800000|2022-07-15 03:30:00|5877.5|5854.1|5877.8|5854.4|5877.8|5854.4|5875.1|5851.7|0
1657856100000|2022-07-15 03:35:00|5874.4|5851|5878.8|5855.4|5878.8|5855.4|5874|5850.6|0
1657856400000|2022-07-15 03:40:00|5882.5|5859.1|5882.2|5858.8|5883.4|5860|5881.8|5858.4|0
1657856700000|2022-07-15 03:45:00|5881.6|5858.2|5884.5|5861.1|5884.7|5861.3|5881.6|5858.2|0
1657857000000|2022-07-15 03:50:00|5884.6|5861.2|5891|5867.4|5892|5868.4|5884.6|5861.2|0
1657857300000|2022-07-15 03:55:00|5889.3|5865.7|5888.8|5865.2|5892.5|5868.9|5888.8|5865.2|0
1657857600000|2022-07-15 04:00:00|5889.9|5866.3|5882.5|5859.1|5890.4|5866.8|5881.6|5858.2|0
1657857900000|2022-07-15 04:05:00|5882|5858.6|5883|5859.6|5883.9|5860.5|5880.9|5857.5|0
1657858200000|2022-07-15 04:10:00|5882.5|5859.1|5885.9|5862.5|5885.9|5862.5|5882.5|5859.1|0
1657858500000|2022-07-15 04:15:00|5885.1|5861.7|5884.8|5861.4|5885.4|5862|5882.2|5858.8|0
1657858800000|2022-07-15 04:20:00|5885.6|5862.2|5884.6|5861.2|5885.6|5862.2|5883.7|5860.3|0
1657859100000|2022-07-15 04:25:00|5883.3|5859.9|5886.1|5862.7|5886.1|5862.7|5883.3|5859.9|0
1657859400000|2022-07-15 04:30:00|5885.6|5862.2|5887.8|5864.2|5890.4|5866.8|5885.6|5862.2|0
1657859700000|2022-07-15 04:35:00|5889.7|5866.1|5892.3|5868.7|5892.7|5869.1|5889.7|5866.1|0
1657860000000|2022-07-15 04:40:00|5893.8|5870.2|5895.5|5871.9|5897.3|5873.7|5893.8|5870.2|0
1657860300000|2022-07-15 04:45:00|5895.1|5871.5|5893.3|5869.7|5897.8|5874.2|5893.3|5869.7|0
1657860600000|2022-07-15 04:50:00|5889.6|5866|5890.4|5866.8|5890.4|5866.8|5888.1|5864.5|0
1657860900000|2022-07-15 04:55:00|5890.9|5867.3|5882.6|5859.2|5890.9|5867.3|5881.1|5857.7|0
1657861200000|2022-07-15 05:00:00|5882.3|5858.9|5877.9|5854.5|5883.6|5860.2|5877.9|5854.5|0
1657861500000|2022-07-15 05:05:00|5877.6|5854.2|5884.4|5861|5884.4|5861|5877.6|5854.2|0
1657861800000|2022-07-15 05:10:00|5884.1|5860.7|5881.3|5857.9|5884.1|5860.7|5880.9|5857.5|0
1657862100000|2022-07-15 05:15:00|5880.5|5857.1|5881.4|5858|5881.4|5858|5878.1|5854.7|0
1657862400000|2022-07-15 05:20:00|5881.6|5858.2|5882|5858.6|5883.7|5860.3|5881.6|5858.2|0
1657862700000|2022-07-15 05:25:00|5882.6|5859.2|5882.7|5859.3|5883.5|5860.1|5882.4|5859|0
1657863000000|2022-07-15 05:30:00|5882.9|5859.5|5881.2|5857.8|5883.6|5860.2|5881.2|5857.8|0
1657863300000|2022-07-15 05:35:00|5881.7|5858.3|5885|5861.6|5887|5863.4|5881.7|5858.3|0
1657863600000|2022-07-15 05:40:00|5884.8|5861.4|5889.9|5866.3|5889.9|5866.3|5884.8|5861.4|0
1657863900000|2022-07-15 05:45:00|5890.7|5867.1|5894.1|5870.5|5895|5871.4|5890.7|5867.1|0
1657864200000|2022-07-15 05:50:00|5895.8|5872.2|5894.5|5870.9|5896.5|5872.9|5894.1|5870.5|0
1657864500000|2022-07-15 05:55:00|5894.6|5871|5893.1|5869.5|5895.3|5871.7|5890.4|5866.8|0
1658103000000|2022-07-18 00:10:00|5963.2|5939.4|5955.7|5931.9|5963.2|5939.4|5952.2|5928.4|0
1658103300000|2022-07-18 00:15:00|5955.6|5931.8|5955.9|5932.1|5955.9|5932.1|5948.9|5925.1|0
1658103600000|2022-07-18 00:20:00|5955.8|5932|5963.6|5939.8|5963.6|5939.8|5955.8|5932|0
1658103900000|2022-07-18 00:25:00|5966.4|5942.6|5973.7|5949.9|5975.7|5951.9|5966.4|5942.6|0
1658104200000|2022-07-18 00:30:00|5970|5946.2|5961.9|5938.1|5970|5946.2|5961.9|5938.1|0
1658104500000|2022-07-18 00:35:00|5961.2|5937.4|5958.6|5934.8|5965.6|5941.8|5958.6|5934.8|0
1658104800000|2022-07-18 00:40:00|5960.2|5936.4|5961.9|5938.1|5966|5942.2|5960.1|5936.3|0
1658105100000|2022-07-18 00:45:00|5962.7|5938.9|5957.3|5933.5|5962.7|5938.9|5957.3|5933.5|0
1658105400000|2022-07-18 00:50:00|5953.7|5929.9|5954.5|5930.7|5956.8|5933|5953.6|5929.8|0
1658105700000|2022-07-18 00:55:00|5955.4|5931.6|5947.4|5923.6|5956.1|5932.3|5947.4|5923.6|0
1658106000000|2022-07-18 01:00:00|5945.2|5921.4|5950.9|5927.1|5950.9|5927.1|5945.2|5921.4|0
1658106300000|2022-07-18 01:05:00|5950.8|5927|5944.2|5920.4|5953.7|5929.9|5944.2|5920.4|0
1658106600000|2022-07-18 01:10:00|5942|5918.2|5941.7|5917.9|5942.5|5918.7|5936|5912.4|0
1658106900000|2022-07-18 01:15:00|5944.7|5920.9|5952.4|5928.6|5952.4|5928.6|5944.7|5920.9|0
1658107200000|2022-07-18 01:20:00|5956.8|5933|5961.2|5937.4|5961.2|5937.4|5953.8|5930|0
1658107500000|2022-07-18 01:25:00|5960.7|5936.9|5953.1|5929.3|5960.7|5936.9|5952.5|5928.7|0
1658107800000|2022-07-18 01:30:00|5949.9|5926.1|5951.4|5927.6|5951.6|5927.8|5949.9|5926.1|0
1658108100000|2022-07-18 01:35:00|5951.8|5928|5947.8|5924|5952.1|5928.3|5946.9|5923.1|0
1658108400000|2022-07-18 01:40:00|5946.9|5923.1|5949.1|5925.3|5949.8|5926|5944.6|5920.8|0
1658108700000|2022-07-18 01:45:00|5948.9|5925.1|5950.9|5927.1|5952.7|5928.9|5948.9|5925.1|0
1658109000000|2022-07-18 01:50:00|5951.5|5927.7|5950.7|5926.9|5953.9|5930.1|5950.7|5926.9|0
1658109300000|2022-07-18 01:55:00|5947.6|5923.8|5946.8|5923|5948.6|5924.8|5946.3|5922.5|0
1658109600000|2022-07-18 02:00:00|5948.8|5925|5951|5927.2|5951.1|5927.3|5948.5|5924.7|0
1658109900000|2022-07-18 02:05:00|5950.1|5926.3|5949.1|5925.3|5950.1|5926.3|5947.9|5924.1|0
1658110200000|2022-07-18 02:10:00|5949.9|5926.1|5950.3|5926.5|5952.3|5928.5|5949.4|5925.6|0
1658110500000|2022-07-18 02:15:00|5949.3|5925.5|5949|5925.2|5949.4|5925.6|5947|5923.2|0
1658110800000|2022-07-18 02:20:00|5949.8|5926|5947.5|5923.7|5949.8|5926|5947.5|5923.7|0
1658111100000|2022-07-18 02:25:00|5948.2|5924.4|5945.1|5921.3|5949.6|5925.8|5945.1|5921.3|0
1658111400000|2022-07-18 02:30:00|5945.6|5921.8|5947.5|5923.7|5947.6|5923.8|5945.1|5921.3|0
1658111700000|2022-07-18 02:35:00|5948|5924.2|5944.3|5920.5|5948.8|5925|5944.3|5920.5|0
1658112000000|2022-07-18 02:40:00|5943.4|5919.6|5946.7|5922.9|5946.7|5922.9|5942.8|5919|0
1658112300000|2022-07-18 02:45:00|5947|5923.2|5947.1|5923.3|5949|5925.2|5945.5|5921.7|0
1658112600000|2022-07-18 02:50:00|5947.4|5923.6|5949.4|5925.6|5949.5|5925.7|5947.2|5923.4|0
1658112900000|2022-07-18 02:55:00|5950.3|5926.5|5952|5928.2|5952|5928.2|5948.9|5925.1|0
1658113200000|2022-07-18 03:00:00|5950.8|5927|5956.6|5932.8|5956.6|5932.8|5949.5|5925.7|0
1658113500000|2022-07-18 03:05:00|5957.4|5933.6|5958.5|5934.7|5958.5|5934.7|5956.5|5932.7|0
1658113800000|2022-07-18 03:10:00|5959.5|5935.7|5962.7|5938.9|5963.4|5939.6|5959.5|5935.7|0
1658114100000|2022-07-18 03:15:00|5963.5|5939.7|5962.4|5938.6|5964.9|5941.1|5961.7|5937.9|0
1658114400000|2022-07-18 03:20:00|5961.9|5938.1|5962|5938.2|5962.6|5938.8|5961|5937.2|0
1658114700000|2022-07-18 03:25:00|5961.4|5937.6|5959.2|5935.4|5962.1|5938.3|5958.6|5934.8|0
1658115000000|2022-07-18 03:30:00|5959.3|5935.5|5957.3|5933.5|5959.3|5935.5|5955.2|5931.4|0
1658115300000|2022-07-18 03:35:00|5958.9|5935.1|5957.6|5933.8|5959.6|5935.8|5955.3|5931.5|0
1658115600000|2022-07-18 03:40:00|5957.1|5933.3|5958|5934.2|5958.6|5934.8|5956.7|5932.9|0
1658115900000|2022-07-18 03:45:00|5958.3|5934.5|5958.8|5935|5959.5|5935.7|5957.6|5933.8|0
1658116200000|2022-07-18 03:50:00|5958.5|5934.7|5957.9|5934.1|5958.8|5935|5956|5932.2|0
1658116500000|2022-07-18 03:55:00|5957|5933.2|5957|5933.2|5957.8|5934|5956.4|5932.6|0
1658116800000|2022-07-18 04:00:00|5957.1|5933.3|5963.3|5939.5|5963.3|5939.5|5956.7|5932.9|0
1658117100000|2022-07-18 04:05:00|5963.1|5939.3|5964.6|5940.8|5964.6|5940.8|5962.2|5938.4|0
1658117400000|2022-07-18 04:10:00|5966.5|5942.7|5964.6|5940.8|5966.5|5942.7|5964.4|5940.6|0
1658117700000|2022-07-18 04:15:00|5964.5|5940.7|5962.1|5938.3|5964.5|5940.7|5961.8|5938|0
1658118000000|2022-07-18 04:20:00|5962.3|5938.5|5959.2|5935.4|5962.3|5938.5|5958.4|5934.6|0
1658118300000|2022-07-18 04:25:00|5960.1|5936.3|5957.9|5934.1|5960.1|5936.3|5957.1|5933.3|0
1658118600000|2022-07-18 04:30:00|5956.8|5933|5955.6|5931.8|5957.1|5933.3|5954.7|5930.9|0
1658118900000|2022-07-18 04:35:00|5956.3|5932.5|5957.8|5934|5957.8|5934|5956.3|5932.5|0
1658119200000|2022-07-18 04:40:00|5957.6|5933.8|5959.9|5936.1|5960|5936.2|5957.6|5933.8|0
1658119500000|2022-07-18 04:45:00|5961.5|5937.7|5962.6|5938.8|5962.9|5939.1|5960.5|5936.7|0
1658119800000|2022-07-18 04:50:00|5962.7|5938.9|5962.6|5938.8|5963.6|5939.8|5961.5|5937.7|0
1658120100000|2022-07-18 04:55:00|5962.8|5939|5968.4|5944.6|5968.4|5944.6|5962.6|5938.8|0
1658120400000|2022-07-18 05:00:00|5966.4|5942.6|5958.8|5935|5967.4|5943.6|5958.8|5935|0
1658120700000|2022-07-18 05:05:00|5957.4|5933.6|5957.3|5933.5|5958.4|5934.6|5956.1|5932.3|0
1658121000000|2022-07-18 05:10:00|5957|5933.2|5956.9|5933.1|5957.5|5933.7|5955.6|5931.8|0
1658121300000|2022-07-18 05:15:00|5956.6|5932.8|5956.2|5932.4|5956.7|5932.9|5955.5|5931.7|0
1658121600000|2022-07-18 05:20:00|5956|5932.2|5960.8|5937|5960.8|5937|5956|5932.2|0
1658121900000|2022-07-18 05:25:00|5959.9|5936.1|5964.6|5940.8|5965|5941.2|5959.9|5936.1|0
1658122200000|2022-07-18 05:30:00|5963.8|5940|5968.2|5944.4|5968.8|5945|5963.8|5940|0
1658122500000|2022-07-18 05:35:00|5968.8|5945|5967.7|5943.9|5968.8|5945|5967.7|5943.9|0
1658122800000|2022-07-18 05:40:00|5968.1|5944.3|5975.6|5951.8|5975.6|5951.8|5968.1|5944.3|0
1658123100000|2022-07-18 05:45:00|5974.9|5951.1|5974.8|5951|5975.2|5951.4|5971.9|5948.1|0
1658123400000|2022-07-18 05:50:00|5975|5951.2|5979.2|5955.4|5979.5|5955.7|5975|5951.2|0
1658123700000|2022-07-18 05:55:00|5979.3|5955.5|5975.5|5951.7|5979.6|5955.8|5975.5|5951.7|0
1658189400000|2022-07-19 00:10:00|5981.3|5957.5|5970.8|5947|5982.4|5958.6|5970.8|5947|0
1658189700000|2022-07-19 00:15:00|5972.9|5949.1|5973|5949.2|5979.7|5955.9|5972.5|5948.7|0
1658190000000|2022-07-19 00:20:00|5972.5|5948.7|5970.3|5946.5|5976.1|5952.3|5969.1|5945.3|0
1658190300000|2022-07-19 00:25:00|5967.8|5944|5961.7|5937.9|5967.8|5944|5961.7|5937.9|0
1658190600000|2022-07-19 00:30:00|5961.5|5937.7|5949.6|5925.8|5962.2|5938.4|5949.6|5925.8|0
1658190900000|2022-07-19 00:35:00|5952.2|5928.4|5957.2|5933.4|5959|5935.2|5949.7|5925.9|0
1658191200000|2022-07-19 00:40:00|5957.5|5933.7|5962.9|5939.1|5963.5|5939.7|5957.3|5933.5|0
1658191500000|2022-07-19 00:45:00|5962.8|5939|5964.4|5940.6|5964.7|5940.9|5962.8|5939|0
1658191800000|2022-07-19 00:50:00|5963.7|5939.9|5959.3|5935.5|5965.6|5941.8|5959.3|5935.5|0
1658192100000|2022-07-19 00:55:00|5959.5|5935.7|5957.4|5933.6|5960.3|5936.5|5957.4|5933.6|0
1658192400000|2022-07-19 01:00:00|5958.1|5934.3|5956.5|5932.7|5958.1|5934.3|5952.1|5928.3|0
1658192700000|2022-07-19 01:05:00|5958.1|5934.3|5966.1|5942.3|5966.1|5942.3|5958.1|5934.3|0
1658193000000|2022-07-19 01:10:00|5967.4|5943.6|5975.2|5951.4|5975.2|5951.4|5966.6|5942.8|0
1658193300000|2022-07-19 01:15:00|5974.9|5951.1|5979.6|5955.8|5979.6|5955.8|5973.7|5949.9|0
1658193600000|2022-07-19 01:20:00|5979.4|5955.6|5980.6|5956.8|5982.1|5958.3|5979.4|5955.6|0
1658193900000|2022-07-19 01:25:00|5979.7|5955.9|5980.5|5956.7|5981.4|5957.6|5979.7|5955.9|0
1658194200000|2022-07-19 01:30:00|5981.2|5957.4|5989.5|5965.5|5989.5|5965.5|5979.7|5955.9|0
1658194500000|2022-07-19 01:35:00|5991|5967|5986.6|5962.8|5991|5967|5986.6|5962.8|0
1658194800000|2022-07-19 01:40:00|5986.5|5962.7|5986.5|5962.7|5987|5963.1|5985|5961.2|0
1658195100000|2022-07-19 01:45:00|5987.8|5963.8|5994.2|5970.2|5994.2|5970.2|5987.8|5963.8|0
1658195400000|2022-07-19 01:50:00|5993.4|5969.4|5992.5|5968.5|5995|5971|5991.9|5967.9|0
1658195700000|2022-07-19 01:55:00|5992.4|5968.4|5991.3|5967.3|5993.4|5969.4|5990.5|5966.5|0
1658196000000|2022-07-19 02:00:00|5990.4|5966.4|5988.5|5964.5|5991.7|5967.7|5988.5|5964.5|0
1658196300000|2022-07-19 02:05:00|5988.4|5964.4|5988.5|5964.5|5989|5965|5988|5964|0
1658196600000|2022-07-19 02:10:00|5989|5965|5990.2|5966.2|5992.4|5968.4|5988.7|5964.7|0
1658196900000|2022-07-19 02:15:00|5989.5|5965.5|5986.6|5962.8|5989.5|5965.5|5986.6|5962.8|0
1658197200000|2022-07-19 02:20:00|5986.8|5963|5988.2|5964.2|5988.2|5964.2|5985.6|5961.8|0
1658197500000|2022-07-19 02:25:00|5987.8|5963.8|5986.8|5963|5988.6|5964.6|5985.2|5961.4|0
1658197800000|2022-07-19 02:30:00|5987.5|5963.5|5991.7|5967.7|5991.7|5967.7|5987|5963.1|0
1658198100000|2022-07-19 02:35:00|5991.6|5967.6|5992|5968|5992|5968|5990.5|5966.5|0
1658198400000|2022-07-19 02:40:00|5992.5|5968.5|5989.9|5965.9|5992.6|5968.6|5989.9|5965.9|0
1658198700000|2022-07-19 02:45:00|5990.3|5966.3|5987.2|5963.2|5990.3|5966.3|5987.2|5963.2|0
1658199000000|2022-07-19 02:50:00|5988|5964|5992.7|5968.7|5993.4|5969.4|5987.6|5963.6|0
1658199300000|2022-07-19 02:55:00|5993.6|5969.6|5995.1|5971.1|5995.1|5971.1|5992.3|5968.3|0
1658199600000|2022-07-19 03:00:00|5995.8|5971.8|5992.8|5968.8|5995.8|5971.8|5992|5968|0
1658199900000|2022-07-19 03:05:00|5992.7|5968.7|5994.2|5970.2|5994.2|5970.2|5990.7|5966.7|0
1658200200000|2022-07-19 03:10:00|5993.6|5969.6|5993.2|5969.2|5995.7|5971.7|5992.3|5968.3|0
1658200500000|2022-07-19 03:15:00|5991.5|5967.5|5993.3|5969.3|5993.3|5969.3|5990.8|5966.8|0
1658200800000|2022-07-19 03:20:00|5994.2|5970.2|5988.3|5964.3|5994.2|5970.2|5988.3|5964.3|0
1658201100000|2022-07-19 03:25:00|5988.1|5964.1|5989.1|5965.1|5989.9|5965.9|5987.5|5963.5|0
1658201400000|2022-07-19 03:30:00|5989.8|5965.8|5984.5|5960.7|5989.8|5965.8|5984.5|5960.7|0
1658201700000|2022-07-19 03:35:00|5983.2|5959.4|5980.5|5956.7|5983.2|5959.4|5980.5|5956.7|0
1658202000000|2022-07-19 03:40:00|5979.5|5955.7|5981.5|5957.7|5981.5|5957.7|5979.3|5955.5|0
1658202300000|2022-07-19 03:45:00|5981.1|5957.3|5979|5955.2|5981.1|5957.3|5977|5953.2|0
1658202600000|2022-07-19 03:50:00|5978.6|5954.8|5976.8|5953|5979.1|5955.3|5976.3|5952.5|0
1658202900000|2022-07-19 03:55:00|5975.9|5952.1|5975.2|5951.4|5976.5|5952.7|5974.4|5950.6|0
1658203200000|2022-07-19 04:00:00|5975.4|5951.6|5974.1|5950.3|5976.4|5952.6|5973.8|5950|0
1658203500000|2022-07-19 04:05:00|5974.7|5950.9|5973.3|5949.5|5974.7|5950.9|5972|5948.2|0
1658203800000|2022-07-19 04:10:00|5973|5949.2|5974.5|5950.7|5974.5|5950.7|5971.7|5947.9|0
1658204100000|2022-07-19 04:15:00|5974.3|5950.5|5977.5|5953.7|5977.7|5953.9|5974.3|5950.5|0
1658204400000|2022-07-19 04:20:00|5979.5|5955.7|5978.1|5954.3|5981.1|5957.3|5978.1|5954.3|0
1658204700000|2022-07-19 04:25:00|5977.9|5954.1|5976.4|5952.6|5977.9|5954.1|5976.4|5952.6|0
1658205000000|2022-07-19 04:30:00|5976.3|5952.5|5975.5|5951.7|5976.5|5952.7|5974.9|5951.1|0
1658205300000|2022-07-19 04:35:00|5974.5|5950.7|5974.5|5950.7|5975.8|5952|5972.9|5949.1|0
1658205600000|2022-07-19 04:40:00|5974.7|5950.9|5971.4|5947.6|5975.4|5951.6|5971.4|5947.6|0
1658205900000|2022-07-19 04:45:00|5971.7|5947.9|5973.7|5949.9|5974.2|5950.4|5970.8|5947|0
1658206200000|2022-07-19 04:50:00|5973.4|5949.6|5975.1|5951.3|5975.8|5952|5973.4|5949.6|0
1658206500000|2022-07-19 04:55:00|5974.8|5951|5973.4|5949.6|5975|5951.2|5973.3|5949.5|0
1658206800000|2022-07-19 05:00:00|5974|5950.2|5975.2|5951.4|5975.6|5951.8|5974|5950.2|0
1658207100000|2022-07-19 05:05:00|5975.3|5951.5|5976.3|5952.5|5976.3|5952.5|5973.9|5950.1|0
1658207400000|2022-07-19 05:10:00|5975.6|5951.8|5978.2|5954.4|5978.2|5954.4|5975.6|5951.8|0
1658207700000|2022-07-19 05:15:00|5978.6|5954.8|5981.9|5958.1|5981.9|5958.1|5978.6|5954.8|0
1658208000000|2022-07-19 05:20:00|5981.8|5958|5979.9|5956.1|5982.1|5958.3|5978.2|5954.4|0
1658208300000|2022-07-19 05:25:00|5981.1|5957.3|5985.2|5961.4|5985.2|5961.4|5981.1|5957.3|0
1658208600000|2022-07-19 05:30:00|5984.7|5960.9|5982.3|5958.5|5984.9|5961.1|5982.3|5958.5|0
1658208900000|2022-07-19 05:35:00|5981.5|5957.7|5981.5|5957.7|5983.7|5959.9|5981.5|5957.7|0
1658209200000|2022-07-19 05:40:00|5981.1|5957.3|5982.9|5959.1|5983.8|5960|5981.1|5957.3|0
1658209500000|2022-07-19 05:45:00|5982|5958.2|5989.3|5965.3|5989.3|5965.3|5982|5958.2|0
1658209800000|2022-07-19 05:50:00|5989.4|5965.4|5992.1|5968.1|5992.1|5968.1|5989.4|5965.4|0
1658210100000|2022-07-19 05:55:00|5992|5968|5988.2|5964.2|5992|5968|5985.8|5962|0
1658275800000|2022-07-20 00:10:00|6053.3|6029.1|6054.1|6029.9|6054.1|6029.9|6043.7|6019.5|0
1658276100000|2022-07-20 00:15:00|6055.1|6030.9|6055.4|6031.2|6055.9|6031.7|6051.1|6026.9|0
1658276400000|2022-07-20 00:20:00|6051.1|6026.9|6056.7|6032.5|6056.7|6032.5|6048.7|6024.5|0
1658276700000|2022-07-20 00:25:00|6058.1|6033.9|6066.4|6042.2|6066.4|6042.2|6057.6|6033.4|0
1658277000000|2022-07-20 00:30:00|6066.8|6042.6|6069.1|6044.9|6069.4|6045.2|6065.9|6041.7|0
1658277300000|2022-07-20 00:35:00|6068|6043.8|6066|6041.8|6069.1|6044.9|6065.9|6041.7|0
1658277600000|2022-07-20 00:40:00|6065.5|6041.3|6077.2|6053|6077.2|6053|6065.5|6041.3|0
1658277900000|2022-07-20 00:45:00|6073.1|6048.9|6072.7|6048.5|6078.2|6054|6072.7|6048.5|0
1658278200000|2022-07-20 00:50:00|6073.8|6049.6|6070.7|6046.5|6073.8|6049.6|6068.9|6044.7|0
1658278500000|2022-07-20 00:55:00|6072|6047.8|6078.7|6054.5|6078.7|6054.5|6072|6047.8|0
1658278800000|2022-07-20 01:00:00|6078.4|6054.2|6068.5|6044.3|6078.4|6054.2|6068.5|6044.3|0
1658279100000|2022-07-20 01:05:00|6069.6|6045.4|6074.8|6050.6|6074.8|6050.6|6068.6|6044.4|0
1658279400000|2022-07-20 01:10:00|6074.5|6050.3|6075|6050.8|6077.8|6053.6|6074.5|6050.3|0
1658279700000|2022-07-20 01:15:00|6077.1|6052.9|6078.4|6054.2|6078.4|6054.2|6075.9|6051.7|0
1658280000000|2022-07-20 01:20:00|6077.5|6053.3|6079.7|6055.5|6081.1|6056.9|6077.5|6053.3|0
1658280300000|2022-07-20 01:25:00|6080.6|6056.4|6084.7|6060.5|6084.7|6060.5|6080.5|6056.3|0
1658280600000|2022-07-20 01:30:00|6084.2|6060|6085.9|6061.7|6089.5|6065.1|6084.2|6060|0
1658280900000|2022-07-20 01:35:00|6086|6061.8|6082.2|6058|6086.8|6062.6|6079.7|6055.5|0
1658281200000|2022-07-20 01:40:00|6082.8|6058.6|6081.6|6057.4|6085.7|6061.5|6081.6|6057.4|0
1658281500000|2022-07-20 01:45:00|6080.9|6056.7|6079.7|6055.5|6081.3|6057.1|6079.1|6054.9|0
1658281800000|2022-07-20 01:50:00|6079.8|6055.6|6088|6063.6|6088.5|6064.1|6078.4|6054.2|0
1658282100000|2022-07-20 01:55:00|6086.2|6062|6085.2|6061|6088.1|6063.7|6085|6060.8|0
1658282400000|2022-07-20 02:00:00|6085.7|6061.5|6084.8|6060.6|6087.3|6062.9|6084|6059.8|0
1658282700000|2022-07-20 02:05:00|6084.3|6060.1|6077.8|6053.6|6084.3|6060.1|6077.8|6053.6|0
1658283000000|2022-07-20 02:10:00|6077.4|6053.2|6076.5|6052.3|6079|6054.8|6076.5|6052.3|0
1658283300000|2022-07-20 02:15:00|6077.4|6053.2|6079.6|6055.4|6080.4|6056.2|6077.4|6053.2|0
1658283600000|2022-07-20 02:20:00|6080.1|6055.9|6078.7|6054.5|6080.1|6055.9|6078.5|6054.3|0
1658283900000|2022-07-20 02:25:00|6078.2|6054|6073.6|6049.4|6078.2|6054|6073.6|6049.4|0
1658284200000|2022-07-20 02:30:00|6074.2|6050|6071.8|6047.6|6074.8|6050.6|6069.8|6045.6|0
1658284500000|2022-07-20 02:35:00|6077.1|6052.9|6078|6053.8|6078.6|6054.4|6075.6|6051.4|0
1658284800000|2022-07-20 02:40:00|6078.6|6054.4|6078|6053.8|6078.6|6054.4|6077|6052.8|0
1658285100000|2022-07-20 02:45:00|6079.3|6055.1|6081|6056.8|6081.6|6057.4|6079.3|6055.1|0
1658285400000|2022-07-20 02:50:00|6081.1|6056.9|6081.6|6057.4|6082.9|6058.7|6080.4|6056.2|0
1658285700000|2022-07-20 02:55:00|6082|6057.8|6076.9|6052.7|6082|6057.8|6076.9|6052.7|0
1658286000000|2022-07-20 03:00:00|6075.8|6051.6|6072.2|6048|6076.2|6052|6071.5|6047.3|0
1658286300000|2022-07-20 03:05:00|6072|6047.8|6072.1|6047.9|6073.7|6049.5|6071.9|6047.7|0
1658286600000|2022-07-20 03:10:00|6074.3|6050.1|6075.9|6051.7|6075.9|6051.7|6072|6047.8|0
1658286900000|2022-07-20 03:15:00|6076.8|6052.6|6077.7|6053.5|6077.7|6053.5|6074.3|6050.1|0
1658287200000|2022-07-20 03:20:00|6077.5|6053.3|6081.6|6057.4|6081.6|6057.4|6077.5|6053.3|0
1658287500000|2022-07-20 03:25:00|6081.5|6057.3|6082.7|6058.5|6083.4|6059.2|6081.4|6057.2|0
1658287800000|2022-07-20 03:30:00|6081.5|6057.3|6080.5|6056.3|6082.7|6058.5|6079.6|6055.4|0
1658288100000|2022-07-20 03:35:00|6079.9|6055.7|6078.2|6054|6080|6055.8|6078.2|6054|0
1658288400000|2022-07-20 03:40:00|6079.1|6054.9|6076.1|6051.9|6079.1|6054.9|6075.6|6051.4|0
1658288700000|2022-07-20 03:45:00|6077.3|6053.1|6080.2|6056|6080.2|6056|6076.9|6052.7|0
1658289000000|2022-07-20 03:50:00|6079.7|6055.5|6078.5|6054.3|6080.3|6056.1|6078|6053.8|0
1658289300000|2022-07-20 03:55:00|6078.3|6054.1|6080.9|6056.7|6080.9|6056.7|6078.3|6054.1|0
1658289600000|2022-07-20 04:00:00|6084.1|6059.9|6086.4|6062.2|6086.9|6062.7|6084.1|6059.9|0
1658289900000|2022-07-20 04:05:00|6085.9|6061.7|6088|6063.6|6088|6063.6|6085.9|6061.7|0
1658290200000|2022-07-20 04:10:00|6087.8|6063.4|6085.3|6061.1|6087.8|6063.4|6085.3|6061.1|0
1658290500000|2022-07-20 04:15:00|6085|6060.8|6085.2|6061|6085.2|6061|6082.8|6058.6|0
1658290800000|2022-07-20 04:20:00|6083.7|6059.5|6082.3|6058.1|6083.7|6059.5|6081.6|6057.4|0
1658291100000|2022-07-20 04:25:00|6081.9|6057.7|6076.6|6052.4|6081.9|6057.7|6076.6|6052.4|0
1658291400000|2022-07-20 04:30:00|6076.8|6052.6|6073.3|6049.1|6077.5|6053.3|6073.3|6049.1|0
1658291700000|2022-07-20 04:35:00|6073.7|6049.5|6068.9|6044.7|6073.7|6049.5|6067.9|6043.7|0
1658292000000|2022-07-20 04:40:00|6070.5|6046.3|6074.4|6050.2|6075.2|6051|6070.5|6046.3|0
1658292300000|2022-07-20 04:45:00|6074.7|6050.5|6073.4|6049.2|6075.7|6051.5|6072.9|6048.7|0
1658292600000|2022-07-20 04:50:00|6071.7|6047.5|6077.8|6053.6|6078.9|6054.7|6071.1|6046.9|0
1658292900000|2022-07-20 04:55:00|6078.4|6054.2|6077.3|6053.1|6079.1|6054.9|6077|6052.8|0
1658293200000|2022-07-20 05:00:00|6077.1|6052.9|6074.4|6050.2|6077.6|6053.4|6074.3|6050.1|0
1658293500000|2022-07-20 05:05:00|6074.7|6050.5|6076|6051.8|6076.2|6052|6074.3|6050.1|0
1658293800000|2022-07-20 05:10:00|6076.3|6052.1|6074.1|6049.9|6076.3|6052.1|6072.6|6048.4|0
1658294100000|2022-07-20 05:15:00|6074.7|6050.5|6075|6050.8|6075.9|6051.7|6072.9|6048.7|0
1658294400000|2022-07-20 05:20:00|6075.2|6051|6072.9|6048.7|6075.2|6051|6072.3|6048.1|0
1658294700000|2022-07-20 05:25:00|6073.2|6049|6072.8|6048.6|6074.9|6050.7|6072.6|6048.4|0
1658295000000|2022-07-20 05:30:00|6072.7|6048.5|6071.6|6047.4|6072.7|6048.5|6070|6045.8|0
1658295300000|2022-07-20 05:35:00|6072.3|6048.1|6071.6|6047.4|6073.2|6049|6070.5|6046.3|0
1658295600000|2022-07-20 05:40:00|6072|6047.8|6073.1|6048.9|6074.3|6050.1|6071.6|6047.4|0
1658295900000|2022-07-20 05:45:00|6072.8|6048.6|6074.7|6050.5|6075.5|6051.3|6072.8|6048.6|0
1658296200000|2022-07-20 05:50:00|6074.8|6050.6|6077.3|6053.1|6078.2|6054|6074.8|6050.6|0
1658296500000|2022-07-20 05:55:00|6077.5|6053.3|6075.5|6051.3|6080.4|6056.2|6075.5|6051.3|0
1658362200000|2022-07-21 00:10:00|6066.6|6042.4|6062.8|6038.6|6070.8|6046.6|6053.8|6029.6|0
1658362500000|2022-07-21 00:15:00|6063.5|6039.3|6068.5|6044.3|6073.1|6048.9|6063|6038.8|0
1658362800000|2022-07-21 00:20:00|6065|6040.8|6067.2|6043|6067.2|6043|6059.7|6035.5|0
1658363100000|2022-07-21 00:25:00|6065.7|6041.5|6066.7|6042.5|6068.6|6044.4|6063.9|6039.7|0
1658363400000|2022-07-21 00:30:00|6066|6041.8|6069.1|6044.9|6073.1|6048.9|6066|6041.8|0
1658363700000|2022-07-21 00:35:00|6068.7|6044.5|6081.5|6057.3|6084.1|6059.9|6066.6|6042.4|0
1658364000000|2022-07-21 00:40:00|6086|6061.8|6083.1|6058.9|6086.4|6062.2|6083.1|6058.9|0
1658364300000|2022-07-21 00:45:00|6082.7|6058.5|6079.3|6055.1|6084.7|6060.5|6079.3|6055.1|0
1658364600000|2022-07-21 00:50:00|6077.6|6053.4|6068.2|6044|6077.6|6053.4|6068.2|6044|0
1658364900000|2022-07-21 00:55:00|6070.7|6046.5|6071|6046.8|6074.5|6050.3|6069.2|6045|0
1658365200000|2022-07-21 01:00:00|6070.9|6046.7|6058.7|6034.5|6070.9|6046.7|6057.2|6033|0
1658365500000|2022-07-21 01:05:00|6056.5|6032.3|6055.5|6031.3|6056.5|6032.3|6049|6024.8|0
1658365800000|2022-07-21 01:10:00|6057.2|6033|6059.6|6035.4|6059.7|6035.5|6054.4|6030.2|0
1658366100000|2022-07-21 01:15:00|6060.5|6036.3|6056.1|6031.9|6062.7|6038.5|6056.1|6031.9|0
1658366400000|2022-07-21 01:20:00|6056.7|6032.5|6056.3|6032.1|6057.7|6033.5|6051.4|6027.2|0
1658366700000|2022-07-21 01:25:00|6056.2|6032|6055.9|6031.7|6058.6|6034.4|6054.5|6030.3|0
1658367000000|2022-07-21 01:30:00|6056|6031.8|6072.8|6048.6|6072.8|6048.6|6056|6031.8|0
1658367300000|2022-07-21 01:35:00|6073.4|6049.2|6071.5|6047.3|6074.7|6050.5|6071.5|6047.3|0
1658367600000|2022-07-21 01:40:00|6071|6046.8|6073.5|6049.3|6075.3|6051.1|6070.8|6046.6|0
1658367900000|2022-07-21 01:45:00|6073.1|6048.9|6069.7|6045.5|6073.1|6048.9|6066.3|6042.1|0
1658368200000|2022-07-21 01:50:00|6069.4|6045.2|6063.4|6039.2|6069.4|6045.2|6061.4|6037.2|0
1658368500000|2022-07-21 01:55:00|6064.3|6040.1|6064|6039.8|6066.5|6042.3|6064|6039.8|0
1658368800000|2022-07-21 02:00:00|6062.6|6038.4|6069.6|6045.4|6069.6|6045.4|6061.2|6037|0
1658369100000|2022-07-21 02:05:00|6069.3|6045.1|6067.5|6043.3|6070.2|6046|6066.4|6042.2|0
1658369400000|2022-07-21 02:10:00|6068.3|6044.1|6077|6052.8|6077.9|6053.7|6068.3|6044.1|0
1658369700000|2022-07-21 02:15:00|6074.6|6050.4|6081.1|6056.9|6081.1|6056.9|6074.6|6050.4|0
1658370000000|2022-07-21 02:20:00|6080.4|6056.2|6077|6052.8|6083.6|6059.4|6077|6052.8|0
1658370300000|2022-07-21 02:25:00|6075.6|6051.4|6077.1|6052.9|6079.7|6055.5|6075.2|6051|0
1658370600000|2022-07-21 02:30:00|6074|6049.8|6073.9|6049.7|6075.6|6051.4|6073.2|6049|0
1658370900000|2022-07-21 02:35:00|6074.4|6050.2|6074.2|6050|6077.4|6053.2|6072.2|6048|0
1658371200000|2022-07-21 02:40:00|6075.6|6051.4|6075.4|6051.2|6076.5|6052.3|6075.1|6050.9|0
1658371500000|2022-07-21 02:45:00|6075.7|6051.5|6075|6050.8|6075.9|6051.7|6074|6049.8|0
1658371800000|2022-07-21 02:50:00|6076.4|6052.2|6077.2|6053|6077.9|6053.7|6073.3|6049.1|0
1658372100000|2022-07-21 02:55:00|6075.8|6051.6|6084.5|6060.3|6084.5|6060.3|6075.8|6051.6|0
1658372400000|2022-07-21 03:00:00|6084.6|6060.4|6092.6|6068.2|6092.6|6068.2|6084.6|6060.4|0
1658372700000|2022-07-21 03:05:00|6091.9|6067.5|6096.1|6071.7|6096.2|6071.8|6091.9|6067.5|0
1658373000000|2022-07-21 03:10:00|6094.6|6070.2|6094.1|6069.7|6097.6|6073.2|6094.1|6069.7|0
1658373300000|2022-07-21 03:15:00|6095.3|6070.9|6093.6|6069.2|6095.3|6070.9|6091.6|6067.2|0
1658373600000|2022-07-21 03:20:00|6092.3|6067.9|6092.5|6068.1|6093.2|6068.8|6091.1|6066.7|0
1658373900000|2022-07-21 03:25:00|6092.8|6068.4|6095.8|6071.4|6096.5|6072.1|6092.8|6068.4|0
1658374200000|2022-07-21 03:30:00|6096|6071.6|6089.7|6065.3|6096|6071.6|6088.8|6064.4|0
1658374500000|2022-07-21 03:35:00|6090.2|6065.8|6087.6|6063.2|6090.2|6065.8|6084.9|6060.7|0
1658374800000|2022-07-21 03:40:00|6088.5|6064.1|6080.5|6056.3|6088.5|6064.1|6079.3|6055.1|0
1658375100000|2022-07-21 03:45:00|6081.8|6057.6|6082.4|6058.2|6087.2|6062.9|6081.8|6057.6|0
1658375400000|2022-07-21 03:50:00|6082.5|6058.3|6085.7|6061.5|6087|6062.8|6082.5|6058.3|0
1658375700000|2022-07-21 03:55:00|6085.3|6061.1|6085.5|6061.3|6086.8|6062.6|6084.1|6059.9|0
1658376000000|2022-07-21 04:00:00|6086.3|6062.1|6097.1|6072.7|6097.1|6072.7|6086.3|6062.1|0
1658376300000|2022-07-21 04:05:00|6096.3|6071.9|6095.2|6070.8|6096.3|6071.9|6094.3|6069.9|0
1658376600000|2022-07-21 04:10:00|6094.3|6069.9|6093.8|6069.4|6094.7|6070.3|6089|6064.6|0
1658376900000|2022-07-21 04:15:00|6094.2|6069.8|6094.1|6069.7|6096.4|6072|6094.1|6069.7|0
1658377200000|2022-07-21 04:20:00|6093.8|6069.4|6096|6071.6|6096|6071.6|6093.8|6069.4|0
1658377500000|2022-07-21 04:25:00|6095.8|6071.4|6097.6|6073.2|6097.8|6073.4|6093.7|6069.3|0
1658377800000|2022-07-21 04:30:00|6097.4|6073|6099.5|6075.1|6101|6076.6|6097.3|6072.9|0
1658378100000|2022-07-21 04:35:00|6098.7|6074.3|6095.5|6071.1|6099.7|6075.3|6095.5|6071.1|0
1658378400000|2022-07-21 04:40:00|6094.5|6070.1|6098|6073.6|6099.2|6074.8|6094.4|6070|0
1658378700000|2022-07-21 04:45:00|6099.2|6074.8|6096.4|6072|6099.2|6074.8|6095.4|6071|0
1658379000000|2022-07-21 04:50:00|6097|6072.6|6103.5|6079.1|6103.5|6079.1|6097|6072.6|0
1658379300000|2022-07-21 04:55:00|6105.4|6081|6105.7|6081.3|6107.7|6083.3|6104.5|6080.1|0
1658379600000|2022-07-21 05:00:00|6105.9|6081.5|6100.4|6076|6105.9|6081.5|6100.4|6076|0
1658379900000|2022-07-21 05:05:00|6102.6|6078.2|6105.9|6081.5|6105.9|6081.5|6102.5|6078.1|0
1658380200000|2022-07-21 05:10:00|6107.1|6082.7|6106.2|6081.8|6110|6085.6|6106.2|6081.8|0
1658380500000|2022-07-21 05:15:00|6105.5|6081.1|6103.4|6079|6106.5|6082.1|6103.4|6079|0
1658380800000|2022-07-21 05:20:00|6103.3|6078.9|6103.2|6078.8|6103.6|6079.2|6102.9|6078.5|0
1658381100000|2022-07-21 05:25:00|6103.6|6079.2|6106.5|6082.1|6107|6082.6|6103.6|6079.2|0
1658381400000|2022-07-21 05:30:00|6106.4|6082|6106.8|6082.4|6106.8|6082.4|6105.5|6081.1|0
1658381700000|2022-07-21 05:35:00|6105.6|6081.2|6106.4|6082|6107.1|6082.7|6105.3|6080.9|0
1658382000000|2022-07-21 05:40:00|6107.1|6082.7|6108.8|6084.4|6110.1|6085.7|6106.8|6082.4|0
1658382300000|2022-07-21 05:45:00|6111.3|6086.9|6113.5|6089.1|6113.5|6089.1|6110.6|6086.2|0
1658382600000|2022-07-21 05:50:00|6112.4|6088|6119.9|6095.5|6119.9|6095.5|6112.4|6088|0
1658382900000|2022-07-21 05:55:00|6120.3|6095.9|6121.9|6097.5|6124.6|6100.2|6120.1|6095.7|0
1658448600000|2022-07-22 00:10:00|6097.7|6073.3|6091.2|6066.8|6097.7|6073.3|6091.2|6066.8|0
1658448900000|2022-07-22 00:15:00|6097.4|6073|6112.1|6087.7|6112.1|6087.7|6097.3|6072.9|0
1658449200000|2022-07-22 00:20:00|6114.2|6089.8|6126.1|6101.7|6129.2|6104.8|6114.2|6089.8|0
1658449500000|2022-07-22 00:25:00|6131.9|6107.5|6141.5|6116.9|6141.5|6116.9|6131.9|6107.5|0
1658449800000|2022-07-22 00:30:00|6139.3|6114.7|6154.7|6130.1|6154.7|6130.1|6139.3|6114.7|0
1658450100000|2022-07-22 00:35:00|6154.5|6129.9|6156.6|6132|6156.6|6132|6149.5|6124.9|0
1658450400000|2022-07-22 00:40:00|6155.5|6130.9|6152.7|6128.1|6155.5|6130.9|6146|6121.4|0
1658450700000|2022-07-22 00:45:00|6152.2|6127.6|6164.3|6139.7|6164.3|6139.7|6151.4|6126.8|0
1658451000000|2022-07-22 00:50:00|6167|6142.4|6165.8|6141.2|6171|6146.4|6165.8|6141.2|0
1658451300000|2022-07-22 00:55:00|6164.2|6139.6|6168|6143.4|6168.4|6143.8|6162.9|6138.3|0
1658451600000|2022-07-22 01:00:00|6166.1|6141.5|6166.2|6141.6|6168.5|6143.9|6162.6|6138|0
1658451900000|2022-07-22 01:05:00|6166.6|6142|6178.2|6153.6|6178.2|6153.6|6163.7|6139.1|0
1658452200000|2022-07-22 01:10:00|6175.6|6151|6172.1|6147.5|6175.6|6151|6170.8|6146.2|0
1658452500000|2022-07-22 01:15:00|6174.9|6150.3|6172.8|6148.2|6174.9|6150.3|6167.4|6142.8|0
1658452800000|2022-07-22 01:20:00|6173|6148.4|6174.6|6150|6174.6|6150|6168.4|6143.8|0
1658453100000|2022-07-22 01:25:00|6174.9|6150.3|6172.9|6148.3|6178.6|6154|6172.9|6148.3|0
1658453400000|2022-07-22 01:30:00|6170|6145.4|6164.4|6139.8|6170|6145.4|6163.6|6139|0
1658453700000|2022-07-22 01:35:00|6166.3|6141.7|6169.4|6144.8|6170|6145.4|6164.5|6139.9|0
1658454000000|2022-07-22 01:40:00|6167.7|6143.1|6169|6144.4|6169.9|6145.3|6167.6|6143|0
1658454300000|2022-07-22 01:45:00|6170.5|6145.9|6163.8|6139.2|6170.5|6145.9|6163.8|6139.2|0
1658454600000|2022-07-22 01:50:00|6163.3|6138.7|6166.6|6142|6166.6|6142|6159.5|6134.9|0
1658454900000|2022-07-22 01:55:00|6165.1|6140.5|6166.3|6141.7|6166.3|6141.7|6164.1|6139.5|0
1658455200000|2022-07-22 02:00:00|6166.2|6141.6|6169.4|6144.8|6169.9|6145.3|6165.5|6140.9|0
1658455500000|2022-07-22 02:05:00|6169.6|6145|6172|6147.4|6172.8|6148.2|6169.3|6144.7|0
1658455800000|2022-07-22 02:10:00|6168.3|6143.7|6168.2|6143.6|6169.3|6144.7|6167.5|6142.9|0
1658456100000|2022-07-22 02:15:00|6167.9|6143.3|6172|6147.4|6172.4|6147.8|6167.9|6143.3|0
1658456400000|2022-07-22 02:20:00|6171.8|6147.2|6172.8|6148.2|6173.8|6149.2|6171.8|6147.2|0
1658456700000|2022-07-22 02:25:00|6171.1|6146.5|6172.9|6148.3|6172.9|6148.3|6170.9|6146.3|0
1658457000000|2022-07-22 02:30:00|6172.7|6148.1|6173.5|6148.9|6175|6150.4|6172.5|6147.9|0
1658457300000|2022-07-22 02:35:00|6172.9|6148.3|6170.6|6146|6172.9|6148.3|6169.7|6145.1|0
1658457600000|2022-07-22 02:40:00|6172.3|6147.7|6174.1|6149.5|6174.1|6149.5|6171.8|6147.2|0
1658457900000|2022-07-22 02:45:00|6173.5|6148.9|6177.9|6153.3|6177.9|6153.3|6173.5|6148.9|0
1658458200000|2022-07-22 02:50:00|6177.8|6153.2|6180.7|6156.1|6181.9|6157.3|6177|6152.4|0
1658458500000|2022-07-22 02:55:00|6181.6|6157|6185.3|6160.7|6186.7|6162.1|6181.6|6157|0
1658458800000|2022-07-22 03:00:00|6187.7|6162.9|6189.2|6164.4|6193.5|6168.7|6187.1|6162.5|0
1658459100000|2022-07-22 03:05:00|6189.1|6164.3|6188.8|6164|6189.2|6164.4|6185.4|6160.8|0
1658459400000|2022-07-22 03:10:00|6190.4|6165.6|6189.4|6164.6|6190.4|6165.6|6187.8|6163|0
1658459700000|2022-07-22 03:15:00|6189.5|6164.7|6185.3|6160.7|6189.6|6164.8|6185.3|6160.7|0
1658460000000|2022-07-22 03:20:00|6185.1|6160.5|6190|6165.2|6191.3|6166.5|6185.1|6160.5|0
1658460300000|2022-07-22 03:25:00|6190.7|6165.9|6195.2|6170.4|6195.2|6170.4|6190.7|6165.9|0
1658460600000|2022-07-22 03:30:00|6197.4|6172.6|6198|6173.2|6198.6|6173.8|6196.6|6171.8|0
1658460900000|2022-07-22 03:35:00|6198.9|6174.1|6196.6|6171.8|6198.9|6174.1|6196.2|6171.4|0
1658461200000|2022-07-22 03:40:00|6197|6172.2|6194|6169.2|6197.1|6172.3|6194|6169.2|0
1658461500000|2022-07-22 03:45:00|6195.1|6170.3|6194.8|6170|6195.1|6170.3|6193.4|6168.6|0
1658461800000|2022-07-22 03:50:00|6193.7|6168.9|6189.2|6164.4|6194.2|6169.4|6189.2|6164.4|0
1658462100000|2022-07-22 03:55:00|6188.5|6163.7|6187.4|6162.7|6190|6165.2|6186.7|6162.1|0
1658462400000|2022-07-22 04:00:00|6188.2|6163.4|6189.3|6164.5|6191.5|6166.7|6188.2|6163.4|0
1658462700000|2022-07-22 04:05:00|6189.2|6164.4|6188.8|6164|6189.9|6165.1|6188|6163.2|0
1658463000000|2022-07-22 04:10:00|6189.5|6164.7|6187.8|6163|6191.6|6166.8|6187.8|6163|0
1658463300000|2022-07-22 04:15:00|6185.9|6161.3|6186.5|6161.9|6186.8|6162.2|6184.8|6160.2|0
1658463600000|2022-07-22 04:20:00|6187.2|6162.6|6180.9|6156.3|6187.2|6162.6|6180.9|6156.3|0
1658463900000|2022-07-22 04:25:00|6181.5|6156.9|6182.7|6158.1|6182.7|6158.1|6181.1|6156.5|0
1658464200000|2022-07-22 04:30:00|6179.5|6154.9|6176.8|6152.2|6179.5|6154.9|6176.5|6151.9|0
1658464500000|2022-07-22 04:35:00|6176.1|6151.5|6178.7|6154.1|6179.3|6154.7|6176.1|6151.5|0
1658464800000|2022-07-22 04:40:00|6178.2|6153.6|6178.5|6153.9|6178.5|6153.9|6176.7|6152.1|0
1658465100000|2022-07-22 04:45:00|6178.2|6153.6|6179.1|6154.5|6180.7|6156.1|6178.2|6153.6|0
1658465400000|2022-07-22 04:50:00|6180|6155.4|6178.9|6154.3|6180|6155.4|6176.6|6152|0
1658465700000|2022-07-22 04:55:00|6179.5|6154.9|6178.2|6153.6|6179.5|6154.9|6177.1|6152.5|0
1658466000000|2022-07-22 05:00:00|6177.7|6153.1|6174.7|6150.1|6178|6153.4|6174.6|6150|0
1658466300000|2022-07-22 05:05:00|6174.8|6150.2|6171.1|6146.5|6174.8|6150.2|6170.5|6145.9|0
1658466600000|2022-07-22 05:10:00|6170.5|6145.9|6171|6146.4|6171|6146.4|6166.5|6141.9|0
1658466900000|2022-07-22 05:15:00|6172.2|6147.6|6169|6144.4|6172.5|6147.9|6169|6144.4|0
1658467200000|2022-07-22 05:20:00|6170.4|6145.8|6168.5|6143.9|6170.7|6146.1|6168.1|6143.5|0
1658467500000|2022-07-22 05:25:00|6167.4|6142.8|6168.6|6144|6168.9|6144.3|6167.4|6142.8|0
1658467800000|2022-07-22 05:30:00|6168.2|6143.6|6160|6135.4|6168.2|6143.6|6159.1|6134.5|0
1658468100000|2022-07-22 05:35:00|6159.2|6134.6|6156.9|6132.3|6159.2|6134.6|6155.8|6131.2|0
1658468400000|2022-07-22 05:40:00|6157.3|6132.7|6158.5|6133.9|6158.5|6133.9|6155.2|6130.6|0
1658468700000|2022-07-22 05:45:00|6159.9|6135.3|6161.6|6137|6162|6137.4|6159|6134.4|0
1658469000000|2022-07-22 05:50:00|6160.6|6136|6164.5|6139.9|6164.5|6139.9|6160.5|6135.9|0
1658469300000|2022-07-22 05:55:00|6164.8|6140.2|6168.1|6143.5|6168.1|6143.5|6163.1|6138.5|0
1658707800000|2022-07-25 00:10:00|6151.2|6126.6|6161|6136.4|6161|6136.4|6146.5|6121.9|0
1658708100000|2022-07-25 00:15:00|6160.7|6136.1|6159.1|6134.5|6161.4|6136.8|6157.1|6132.5|0
1658708400000|2022-07-25 00:20:00|6159.5|6134.9|6156.1|6131.5|6159.5|6134.9|6150.6|6126|0
1658708700000|2022-07-25 00:25:00|6156.3|6131.7|6158.1|6133.5|6158.1|6133.5|6152.6|6128|0
1658709000000|2022-07-25 00:30:00|6155.5|6130.9|6152.6|6128|6155.5|6130.9|6148.3|6123.7|0
1658709300000|2022-07-25 00:35:00|6151.4|6126.8|6150.6|6126|6153.8|6129.2|6147|6122.4|0
1658709600000|2022-07-25 00:40:00|6152.6|6128|6155.4|6130.8|6155.4|6130.8|6149.2|6124.6|0
1658709900000|2022-07-25 00:45:00|6154.3|6129.7|6159.8|6135.2|6159.8|6135.2|6152|6127.4|0
1658710200000|2022-07-25 00:50:00|6158.5|6133.9|6160.6|6136|6160.6|6136|6157.2|6132.6|0
1658710500000|2022-07-25 00:55:00|6161.1|6136.5|6155.8|6131.2|6161.1|6136.5|6154.8|6130.2|0
1658710800000|2022-07-25 01:00:00|6154|6129.4|6151.6|6127|6154.8|6130.2|6151.6|6127|0
1658711100000|2022-07-25 01:05:00|6150.7|6126.1|6152.2|6127.6|6154.7|6130.1|6150.7|6126.1|0
1658711400000|2022-07-25 01:10:00|6152|6127.4|6158|6133.4|6158|6133.4|6151.8|6127.2|0
1658711700000|2022-07-25 01:15:00|6158.1|6133.5|6156.7|6132.1|6158.3|6133.7|6155.6|6131|0
1658712000000|2022-07-25 01:20:00|6157.3|6132.7|6156.2|6131.6|6161.3|6136.7|6156|6131.4|0
1658712300000|2022-07-25 01:25:00|6154.3|6129.7|6150.7|6126.1|6154.4|6129.8|6150.7|6126.1|0
1658712600000|2022-07-25 01:30:00|6149.8|6125.2|6146.7|6122.1|6151.7|6127.1|6146.7|6122.1|0
1658712900000|2022-07-25 01:35:00|6145.8|6121.2|6141.7|6117.1|6147|6122.4|6141.7|6117.1|0
1658713200000|2022-07-25 01:40:00|6140.5|6115.9|6144|6119.4|6144.4|6119.8|6140.5|6115.9|0
1658713500000|2022-07-25 01:45:00|6142.2|6117.6|6140.5|6115.9|6142.2|6117.6|6139.7|6115.1|0
1658713800000|2022-07-25 01:50:00|6140.3|6115.7|6142.8|6118.2|6145.2|6120.6|6140.3|6115.7|0
1658714100000|2022-07-25 01:55:00|6142|6117.4|6139.3|6114.7|6142|6117.4|6139.3|6114.7|0
1658714400000|2022-07-25 02:00:00|6140.4|6115.8|6141.7|6117.1|6142.9|6118.3|6139|6114.4|0
1658714700000|2022-07-25 02:05:00|6141.4|6116.8|6138.1|6113.5|6141.9|6117.3|6138.1|6113.5|0
1658715000000|2022-07-25 02:10:00|6138.7|6114.1|6142.4|6117.8|6144|6119.4|6138.3|6113.7|0
1658715300000|2022-07-25 02:15:00|6143.1|6118.5|6137|6112.6|6143.1|6118.5|6137|6112.6|0
1658715600000|2022-07-25 02:20:00|6136.9|6112.5|6137.5|6112.9|6139.2|6114.6|6136.2|6111.8|0
1658715900000|2022-07-25 02:25:00|6138.5|6113.9|6142.6|6118|6142.6|6118|6138.5|6113.9|0
1658716200000|2022-07-25 02:30:00|6142.9|6118.3|6142|6117.4|6145.3|6120.7|6140.6|6116|0
1658716500000|2022-07-25 02:35:00|6141.9|6117.3|6144.3|6119.7|6144.3|6119.7|6140|6115.4|0
1658716800000|2022-07-25 02:40:00|6144.2|6119.6|6148.4|6123.8|6148.4|6123.8|6144.2|6119.6|0
1658717100000|2022-07-25 02:45:00|6148.1|6123.5|6149.7|6125.1|6150|6125.4|6146.3|6121.7|0
1658717400000|2022-07-25 02:50:00|6150.4|6125.8|6150.9|6126.3|6153.5|6128.9|6150.4|6125.8|0
1658717700000|2022-07-25 02:55:00|6149.7|6125.1|6141.3|6116.7|6149.7|6125.1|6141.3|6116.7|0
1658718000000|2022-07-25 03:00:00|6140.6|6116|6141.5|6116.9|6141.7|6117.1|6140.6|6116|0
1658718300000|2022-07-25 03:05:00|6142.9|6118.3|6145.9|6121.3|6146|6121.4|6142.8|6118.2|0
1658718600000|2022-07-25 03:10:00|6148.4|6123.8|6152.6|6128|6154.8|6130.2|6148.4|6123.8|0
1658718900000|2022-07-25 03:15:00|6151.9|6127.3|6153.8|6129.2|6154.6|6130|6151.9|6127.3|0
1658719200000|2022-07-25 03:20:00|6154.9|6130.3|6154.8|6130.2|6155.3|6130.7|6152.5|6127.9|0
1658719500000|2022-07-25 03:25:00|6155|6130.4|6150.3|6125.7|6156.5|6131.9|6150|6125.4|0
1658719800000|2022-07-25 03:30:00|6149.5|6124.9|6150|6125.4|6150.8|6126.2|6148.8|6124.2|0
1658720100000|2022-07-25 03:35:00|6151.3|6126.7|6146.5|6121.9|6151.7|6127.1|6146.5|6121.9|0
1658720400000|2022-07-25 03:40:00|6144.3|6119.7|6154.4|6129.8|6154.5|6129.9|6144.3|6119.7|0
1658720700000|2022-07-25 03:45:00|6154.1|6129.5|6154.3|6129.7|6155.2|6130.6|6153.8|6129.2|0
1658721000000|2022-07-25 03:50:00|6154.1|6129.5|6159.8|6135.2|6159.8|6135.2|6153.4|6128.8|0
1658721300000|2022-07-25 03:55:00|6160.2|6135.6|6161.4|6136.8|6162.1|6137.5|6160.2|6135.6|0
1658721600000|2022-07-25 04:00:00|6161.2|6136.6|6160.7|6136.1|6161.3|6136.7|6157.7|6133.1|0
1658721900000|2022-07-25 04:05:00|6161.3|6136.7|6159.7|6135.1|6161.8|6137.2|6159.7|6135.1|0
1658722200000|2022-07-25 04:10:00|6158.9|6134.3|6159.4|6134.8|6160.5|6135.9|6158.9|6134.3|0
1658722500000|2022-07-25 04:15:00|6159.9|6135.3|6159.9|6135.3|6160.9|6136.3|6157.9|6133.3|0
1658722800000|2022-07-25 04:20:00|6159.5|6134.9|6155.1|6130.5|6160.5|6135.9|6155.1|6130.5|0
1658723100000|2022-07-25 04:25:00|6155.3|6130.7|6155.3|6130.7|6156.2|6131.6|6155.3|6130.7|0
1658723400000|2022-07-25 04:30:00|6155.5|6130.9|6159.5|6134.9|6159.6|6135|6155.1|6130.5|0
1658723700000|2022-07-25 04:35:00|6159.2|6134.6|6158.1|6133.5|6159.4|6134.8|6158|6133.4|0
1658724000000|2022-07-25 04:40:00|6158.2|6133.6|6156.5|6131.9|6158.6|6134|6156.5|6131.9|0
1658724300000|2022-07-25 04:45:00|6155.8|6131.2|6155.9|6131.3|6156.9|6132.3|6154.9|6130.3|0
1658724600000|2022-07-25 04:50:00|6156|6131.4|6152.8|6128.2|6156|6131.4|6152.5|6127.9|0
1658724900000|2022-07-25 04:55:00|6151.4|6126.8|6150.4|6125.8|6152.4|6127.8|6150.3|6125.7|0
1658725200000|2022-07-25 05:00:00|6148.7|6124.1|6149.4|6124.8|6149.4|6124.8|6146.2|6121.6|0
1658725500000|2022-07-25 05:05:00|6148.6|6124|6147.3|6122.7|6148.8|6124.2|6146.5|6121.9|0
1658725800000|2022-07-25 05:10:00|6147.5|6122.9|6151.6|6127|6152|6127.4|6147.5|6122.9|0
1658726100000|2022-07-25 05:15:00|6151.2|6126.6|6153.5|6128.9|6154.2|6129.6|6151|6126.4|0
1658726400000|2022-07-25 05:20:00|6153.3|6128.7|6154.8|6130.2|6155.5|6130.9|6153.3|6128.7|0
1658726700000|2022-07-25 05:25:00|6155.2|6130.6|6159.8|6135.2|6159.8|6135.2|6154.7|6130.1|0
1658727000000|2022-07-25 05:30:00|6159.3|6134.7|6157.5|6132.9|6159.5|6134.9|6157.5|6132.9|0
1658727300000|2022-07-25 05:35:00|6157|6132.4|6158.7|6134.1|6159.1|6134.5|6157|6132.4|0
1658727600000|2022-07-25 05:40:00|6157.6|6133|6153.6|6129|6157.6|6133|6153.6|6129|0
1658727900000|2022-07-25 05:45:00|6152.5|6127.9|6153.9|6129.3|6156.3|6131.7|6149.7|6125.1|0
1658728200000|2022-07-25 05:50:00|6153.2|6128.6|6152.7|6128.1|6153.2|6128.6|6150.5|6125.9|0
1658728500000|2022-07-25 05:55:00|6153.1|6128.5|6159.5|6134.9|6159.5|6134.9|6153.1|6128.5|0
1658794200000|2022-07-26 00:10:00|6169.2|6144.6|6171.6|6147|6174.6|6150|6169|6144.4|0
1658794500000|2022-07-26 00:15:00|6175.1|6150.5|6176.7|6152.1|6176.7|6152.1|6173.3|6148.7|0
1658794800000|2022-07-26 00:20:00|6176|6151.4|6182.2|6157.6|6182.4|6157.8|6176|6151.4|0
1658795100000|2022-07-26 00:25:00|6181.9|6157.3|6184.6|6160|6185.2|6160.6|6181.9|6157.3|0
1658795400000|2022-07-26 00:30:00|6186.6|6162|6188.5|6163.7|6188.5|6163.7|6182.4|6157.8|0
1658795700000|2022-07-26 00:35:00|6187.6|6162.8|6196.8|6172|6196.8|6172|6187.6|6162.8|0
1658796000000|2022-07-26 00:40:00|6193.3|6168.5|6190.8|6166|6195.6|6170.8|6190.8|6166|0
1658796300000|2022-07-26 00:45:00|6189.4|6164.6|6189.5|6164.7|6189.5|6164.7|6186.5|6161.9|0
1658796600000|2022-07-26 00:50:00|6190.9|6166.1|6181|6156.4|6190.9|6166.1|6181|6156.4|0
1658796900000|2022-07-26 00:55:00|6178|6153.4|6176.3|6151.7|6179.5|6154.9|6176.3|6151.7|0
1658797200000|2022-07-26 01:00:00|6173.6|6149|6168.7|6144.1|6173.6|6149|6166.8|6142.2|0
1658797500000|2022-07-26 01:05:00|6167.7|6143.1|6161.1|6136.5|6167.8|6143.2|6160.2|6135.6|0
1658797800000|2022-07-26 01:10:00|6160.1|6135.5|6159.5|6134.9|6160.7|6136.1|6155.7|6131.1|0
1658798100000|2022-07-26 01:15:00|6157.5|6132.9|6162|6137.4|6164.6|6140|6156.1|6131.5|0
1658798400000|2022-07-26 01:20:00|6163.7|6139.1|6162.7|6138.1|6166|6141.4|6161.9|6137.3|0
1658798700000|2022-07-26 01:25:00|6161.4|6136.8|6165.2|6140.6|6167.1|6142.5|6159.8|6135.2|0
1658799000000|2022-07-26 01:30:00|6166.8|6142.2|6171.3|6146.7|6171.3|6146.7|6165.4|6140.8|0
1658799300000|2022-07-26 01:35:00|6170.3|6145.7|6165|6140.4|6171.7|6147.1|6165|6140.4|0
1658799600000|2022-07-26 01:40:00|6166.3|6141.7|6171.5|6146.9|6171.5|6146.9|6163.3|6138.7|0
1658799900000|2022-07-26 01:45:00|6172.4|6147.8|6167.1|6142.5|6172.4|6147.8|6164.9|6140.3|0
1658800200000|2022-07-26 01:50:00|6167.8|6143.2|6168.7|6144.1|6170.1|6145.5|6166.9|6142.3|0
1658800500000|2022-07-26 01:55:00|6168.3|6143.7|6158|6133.4|6168.3|6143.7|6156.1|6131.5|0
1658800800000|2022-07-26 02:00:00|6158.4|6133.8|6158.1|6133.5|6163.2|6138.6|6158.1|6133.5|0
1658801100000|2022-07-26 02:05:00|6159|6134.4|6156.8|6132.2|6160.7|6136.1|6156.5|6131.9|0
1658801400000|2022-07-26 02:10:00|6157.5|6132.9|6158.8|6134.2|6158.8|6134.2|6156.7|6132.1|0
1658801700000|2022-07-26 02:15:00|6158.5|6133.9|6158.4|6133.8|6160.3|6135.7|6158.2|6133.6|0
1658802000000|2022-07-26 02:20:00|6158.6|6134|6159.8|6135.2|6159.8|6135.2|6150.6|6126|0
1658802300000|2022-07-26 02:25:00|6161.5|6136.9|6159.7|6135.1|6162.9|6138.3|6157.8|6133.2|0
1658802600000|2022-07-26 02:30:00|6159.8|6135.2|6159.5|6134.9|6163.1|6138.5|6157.4|6132.8|0
1658802900000|2022-07-26 02:35:00|6160|6135.4|6159.7|6135.1|6161.6|6137|6158.3|6133.7|0
1658803200000|2022-07-26 02:40:00|6158|6133.4|6155.1|6130.5|6158.8|6134.2|6155.1|6130.5|0
1658803500000|2022-07-26 02:45:00|6155.7|6131.1|6158.3|6133.7|6159.9|6135.3|6155.7|6131.1|0
1658803800000|2022-07-26 02:50:00|6157.1|6132.5|6154.2|6129.6|6157.2|6132.6|6154.2|6129.6|0
1658804100000|2022-07-26 02:55:00|6154.8|6130.2|6154.4|6129.8|6157.4|6132.8|6154.4|6129.8|0
1658804400000|2022-07-26 03:00:00|6154.7|6130.1|6152.1|6127.5|6154.7|6130.1|6150.5|6125.9|0
1658804700000|2022-07-26 03:05:00|6155.6|6131|6163.1|6138.5|6163.1|6138.5|6155.6|6131|0
1658805000000|2022-07-26 03:10:00|6161.5|6136.9|6161.7|6137.1|6165.1|6140.5|6160.9|6136.3|0
1658805300000|2022-07-26 03:15:00|6162.2|6137.6|6165.3|6140.7|6165.3|6140.7|6162.2|6137.6|0
1658805600000|2022-07-26 03:20:00|6164.8|6140.2|6165.3|6140.7|6165.3|6140.7|6163.1|6138.5|0
1658805900000|2022-07-26 03:25:00|6165.7|6141.1|6166.3|6141.7|6167.4|6142.8|6165|6140.4|0
1658806200000|2022-07-26 03:30:00|6167.4|6142.8|6171.4|6146.8|6171.4|6146.8|6167.4|6142.8|0
1658806500000|2022-07-26 03:35:00|6171.7|6147.1|6170.9|6146.3|6171.8|6147.2|6170.2|6145.6|0
1658806800000|2022-07-26 03:40:00|6170|6145.4|6168.2|6143.6|6170|6145.4|6167|6142.4|0
1658807100000|2022-07-26 03:45:00|6169.7|6145.1|6163.6|6139|6170.8|6146.2|6163.1|6138.5|0
1658807400000|2022-07-26 03:50:00|6163.4|6138.8|6167.2|6142.6|6168.9|6144.3|6163.4|6138.8|0
1658807700000|2022-07-26 03:55:00|6168.7|6144.1|6171.1|6146.5|6171.8|6147.2|6168.7|6144.1|0
1658808000000|2022-07-26 04:00:00|6172.6|6148|6176.3|6151.7|6176.3|6151.7|6172.6|6148|0
1658808300000|2022-07-26 04:05:00|6176.6|6152|6178.6|6154|6179.6|6155|6175.1|6150.5|0
1658808600000|2022-07-26 04:10:00|6179.6|6155|6180.5|6155.9|6180.8|6156.2|6178.7|6154.1|0
1658808900000|2022-07-26 04:15:00|6182.1|6157.5|6181.8|6157.2|6183.2|6158.6|6181.4|6156.8|0
1658809200000|2022-07-26 04:20:00|6181.3|6156.7|6175.6|6151|6181.3|6156.7|6175.4|6150.8|0
1658809500000|2022-07-26 04:25:00|6175.5|6150.9|6171.4|6146.8|6175.5|6150.9|6171.4|6146.8|0
1658809800000|2022-07-26 04:30:00|6171.1|6146.5|6173.5|6148.9|6173.8|6149.2|6171.1|6146.5|0
1658810100000|2022-07-26 04:35:00|6173.7|6149.1|6172.1|6147.5|6177.1|6152.5|6172.1|6147.5|0
1658810400000|2022-07-26 04:40:00|6173|6148.4|6171.6|6147|6173.4|6148.8|6167.9|6143.3|0
1658810700000|2022-07-26 04:45:00|6173.8|6149.2|6174.4|6149.8|6175.8|6151.2|6173.3|6148.7|0
1658811000000|2022-07-26 04:50:00|6174.8|6150.2|6174.9|6150.3|6175.2|6150.6|6173.6|6149|0
1658811300000|2022-07-26 04:55:00|6175.1|6150.5|6177.3|6152.7|6180|6155.4|6175.1|6150.5|0
1658811600000|2022-07-26 05:00:00|6178.1|6153.5|6177.1|6152.5|6178.2|6153.6|6176.4|6151.8|0
1658811900000|2022-07-26 05:05:00|6176.7|6152.1|6169.1|6144.5|6176.7|6152.1|6169.1|6144.5|0
1658812200000|2022-07-26 05:10:00|6170.1|6145.5|6167.2|6142.6|6170.4|6145.8|6165.6|6141|0
1658812500000|2022-07-26 05:15:00|6167.9|6143.3|6162.7|6138.1|6170.7|6146.1|6162.7|6138.1|0
1658812800000|2022-07-26 05:20:00|6163.6|6139|6167.8|6143.2|6167.8|6143.2|6163.6|6139|0
1658813100000|2022-07-26 05:25:00|6167.6|6143|6168.8|6144.2|6172|6147.4|6167|6142.4|0
1658813400000|2022-07-26 05:30:00|6171.1|6146.5|6171.3|6146.7|6172.2|6147.6|6170.2|6145.6|0
1658813700000|2022-07-26 05:35:00|6171.4|6146.8|6168.6|6144|6171.4|6146.8|6168.1|6143.5|0
1658814000000|2022-07-26 05:40:00|6168.7|6144.1|6167.5|6142.9|6169.2|6144.6|6166.4|6141.8|0
1658814300000|2022-07-26 05:45:00|6167|6142.4|6164.7|6140.1|6167.5|6142.9|6164.3|6139.7|0
1658814600000|2022-07-26 05:50:00|6163.6|6139|6164.5|6139.9|6164.7|6140.1|6161.3|6136.7|0
1658814900000|2022-07-26 05:55:00|6163.9|6139.3|6167.1|6142.5|6167.1|6142.5|6161.6|6137|0
1658880600000|2022-07-27 00:10:00|6157.4|6132.8|6169.9|6145.3|6173.8|6149.2|6156.6|6132|0
1658880900000|2022-07-27 00:15:00|6174.1|6149.5|6176.9|6152.3|6180.6|6156|6174.1|6149.5|0
1658881200000|2022-07-27 00:20:00|6179.3|6154.7|6172.2|6147.6|6179.3|6154.7|6169.9|6145.3|0
1658881500000|2022-07-27 00:25:00|6169.8|6145.2|6172.3|6147.7|6176.2|6151.6|6169.3|6144.7|0
1658881800000|2022-07-27 00:30:00|6171.3|6146.7|6163.4|6138.8|6171.3|6146.7|6157.9|6133.3|0
1658882100000|2022-07-27 00:35:00|6158.1|6133.5|6162|6137.4|6162|6137.4|6155.4|6130.8|0
1658882400000|2022-07-27 00:40:00|6166.3|6141.7|6167.5|6142.9|6167.5|6142.9|6159|6134.4|0
1658882700000|2022-07-27 00:45:00|6168.7|6144.1|6165.4|6140.8|6170.1|6145.5|6165.4|6140.8|0
1658883000000|2022-07-27 00:50:00|6164.9|6140.3|6154.4|6129.8|6164.9|6140.3|6154.1|6129.5|0
1658883300000|2022-07-27 00:55:00|6152.6|6128|6152.1|6127.5|6154.3|6129.7|6151.4|6126.8|0
1658883600000|2022-07-27 01:00:00|6149.6|6125|6153.5|6128.9|6155.9|6131.3|6149.6|6125|0
1658883900000|2022-07-27 01:05:00|6150.2|6125.6|6151.6|6127|6151.6|6127|6146.9|6122.3|0
1658884200000|2022-07-27 01:10:00|6151.1|6126.5|6156.4|6131.8|6156.4|6131.8|6151.1|6126.5|0
1658884500000|2022-07-27 01:15:00|6157.3|6132.7|6157.6|6133|6161|6136.4|6157.3|6132.7|0
1658884800000|2022-07-27 01:20:00|6157.2|6132.6|6144.4|6119.8|6157.2|6132.6|6144.4|6119.8|0
1658885100000|2022-07-27 01:25:00|6144.5|6119.9|6145.9|6121.3|6145.9|6121.3|6141.4|6116.8|0
1658885400000|2022-07-27 01:30:00|6146.2|6121.6|6183.2|6158.6|6183.2|6158.6|6146.2|6121.6|0
1658885700000|2022-07-27 01:35:00|6181.9|6157.3|6181.2|6156.6|6183.5|6158.9|6177.5|6152.9|0
1658886000000|2022-07-27 01:40:00|6181.5|6156.9|6177|6152.4|6182.5|6157.9|6175.6|6151|0
1658886300000|2022-07-27 01:45:00|6178.5|6153.9|6179.5|6154.9|6179.5|6154.9|6175.5|6150.9|0
1658886600000|2022-07-27 01:50:00|6180.6|6156|6188.6|6163.8|6188.6|6163.8|6180.6|6156|0
1658886900000|2022-07-27 01:55:00|6188.2|6163.4|6180.9|6156.3|6189.1|6164.3|6180.6|6156|0
1658887200000|2022-07-27 02:00:00|6180.8|6156.2|6182|6157.4|6183.4|6158.8|6178.2|6153.6|0
1658887500000|2022-07-27 02:05:00|6183.5|6158.9|6186.7|6162.1|6187.2|6162.6|6183.5|6158.9|0
1658887800000|2022-07-27 02:10:00|6186.2|6161.6|6193.8|6169|6194.3|6169.5|6186.2|6161.6|0
1658888100000|2022-07-27 02:15:00|6194.9|6170.1|6200.2|6175.4|6201.3|6176.5|6194.9|6170.1|0
1658888400000|2022-07-27 02:20:00|6200.8|6176|6199.2|6174.4|6201.6|6176.8|6198.2|6173.4|0
1658888700000|2022-07-27 02:25:00|6200.3|6175.5|6204.8|6180|6204.8|6180|6198.9|6174.1|0
1658889000000|2022-07-27 02:30:00|6204.5|6179.7|6206.2|6181.4|6213.5|6188.7|6204.5|6179.7|0
1658889300000|2022-07-27 02:35:00|6207|6182.2|6199.1|6174.3|6207.4|6182.6|6199.1|6174.3|0
1658889600000|2022-07-27 02:40:00|6198.4|6173.6|6198.9|6174.1|6206.1|6181.3|6198.4|6173.6|0
1658889900000|2022-07-27 02:45:00|6198.8|6174|6200.2|6175.4|6200.6|6175.8|6198.2|6173.4|0
1658890200000|2022-07-27 02:50:00|6200.5|6175.7|6208.7|6183.9|6208.7|6183.9|6200.5|6175.7|0
1658890500000|2022-07-27 02:55:00|6208|6183.2|6206.8|6182|6210.9|6186.1|6205.9|6181.1|0
1658890800000|2022-07-27 03:00:00|6206.5|6181.7|6205|6180.2|6209|6184.2|6205|6180.2|0
1658891100000|2022-07-27 03:05:00|6204.7|6179.9|6206.8|6182|6207.6|6182.8|6204|6179.2|0
1658891400000|2022-07-27 03:10:00|6206.5|6181.7|6205.7|6180.9|6208.8|6184|6205.7|6180.9|0
1658891700000|2022-07-27 03:15:00|6205.6|6180.8|6205|6180.2|6205.7|6180.9|6203.2|6178.4|0
1658892000000|2022-07-27 03:20:00|6206.1|6181.3|6206.3|6181.5|6206.3|6181.5|6202.6|6177.8|0
1658892300000|2022-07-27 03:25:00|6207.1|6182.3|6203|6178.2|6207.7|6182.9|6202|6177.2|0
1658892600000|2022-07-27 03:30:00|6203.2|6178.4|6201.9|6177.1|6203.8|6179|6199.1|6174.3|0
1658892900000|2022-07-27 03:35:00|6201.5|6176.7|6199|6174.2|6202.7|6177.9|6198.6|6173.8|0
1658893200000|2022-07-27 03:40:00|6199.7|6174.9|6202.1|6177.3|6202.1|6177.3|6197.9|6173.1|0
1658893500000|2022-07-27 03:45:00|6201.8|6177|6202.1|6177.3|6203.1|6178.3|6200|6175.2|0
1658893800000|2022-07-27 03:50:00|6200|6175.2|6200.8|6176|6201.1|6176.3|6199.3|6174.5|0
1658894100000|2022-07-27 03:55:00|6201.4|6176.6|6197.5|6172.7|6201.4|6176.6|6197.5|6172.7|0
1658894400000|2022-07-27 04:00:00|6198.6|6173.8|6198.7|6173.9|6198.7|6173.9|6196.9|6172.1|0
1658894700000|2022-07-27 04:05:00|6199.2|6174.4|6202.4|6177.6|6203.8|6179|6199.2|6174.4|0
1658895000000|2022-07-27 04:10:00|6203.2|6178.4|6209.3|6184.5|6209.4|6184.6|6203.2|6178.4|0
1658895300000|2022-07-27 04:15:00|6207.1|6182.3|6206.7|6181.9|6209|6184.2|6206.5|6181.7|0
1658895600000|2022-07-27 04:20:00|6206.3|6181.5|6209.3|6184.5|6209.3|6184.5|6205.4|6180.6|0
1658895900000|2022-07-27 04:25:00|6209.6|6184.8|6209.8|6185|6209.8|6185|6208.7|6183.9|0
1658896200000|2022-07-27 04:30:00|6211.5|6186.7|6208.3|6183.5|6212|6187.2|6208.3|6183.5|0
1658896500000|2022-07-27 04:35:00|6208.8|6184|6212.9|6188.1|6212.9|6188.1|6207.9|6183.1|0
1658896800000|2022-07-27 04:40:00|6213.6|6188.8|6216.8|6192|6217.2|6192.4|6213.6|6188.8|0
1658897100000|2022-07-27 04:45:00|6216.3|6191.5|6218.7|6193.9|6218.7|6193.9|6216.1|6191.3|0
1658897400000|2022-07-27 04:50:00|6220.1|6195.3|6218.2|6193.4|6221.8|6197|6217.5|6192.7|0
1658897700000|2022-07-27 04:55:00|6218.5|6193.7|6220.8|6196|6223.5|6198.7|6218.5|6193.7|0
1658898000000|2022-07-27 05:00:00|6222.2|6197.4|6224.5|6199.7|6224.5|6199.7|6222.1|6197.3|0
1658898300000|2022-07-27 05:05:00|6224.4|6199.6|6225.7|6200.9|6226|6201.2|6223.8|6199|0
1658898600000|2022-07-27 05:10:00|6224.2|6199.4|6228.8|6204|6228.8|6204|6224.2|6199.4|0
1658898900000|2022-07-27 05:15:00|6229.7|6204.9|6226.7|6201.9|6230.4|6205.6|6225.5|6200.7|0
1658899200000|2022-07-27 05:20:00|6224.7|6199.9|6228.2|6203.4|6228.3|6203.5|6224.7|6199.9|0
1658899500000|2022-07-27 05:25:00|6229.6|6204.8|6233|6208.2|6233|6208.2|6229.1|6204.3|0
1658899800000|2022-07-27 05:30:00|6235.6|6210.8|6239.3|6214.3|6239.5|6214.5|6235.4|6210.6|0
1658900100000|2022-07-27 05:35:00|6239.2|6214.2|6240.9|6215.9|6240.9|6215.9|6237.2|6212.4|0
1658900400000|2022-07-27 05:40:00|6239.6|6214.6|6240.9|6215.9|6241.5|6216.5|6239.6|6214.6|0
1658900700000|2022-07-27 05:45:00|6240.6|6215.6|6242.8|6217.8|6243.7|6218.7|6239.8|6214.8|0
1658901000000|2022-07-27 05:50:00|6242.1|6217.1|6237.7|6212.7|6242.1|6217.1|6237.7|6212.7|0
1658901300000|2022-07-27 05:55:00|6237.3|6212.5|6233.9|6209.1|6238.5|6213.5|6233.2|6208.4|0
1658967000000|2022-07-28 00:10:00|6288.4|6263.2|6275.4|6250.4|6288.4|6263.2|6272|6247|0
1658967300000|2022-07-28 00:15:00|6274.3|6249.3|6273.1|6248.1|6279.1|6254.1|6273.1|6248.1|0
1658967600000|2022-07-28 00:20:00|6273.4|6248.4|6277.7|6252.7|6280|6255|6265|6240|0
1658967900000|2022-07-28 00:25:00|6278.2|6253.2|6278.3|6253.3|6281.1|6256.1|6276.9|6251.9|0
1658968200000|2022-07-28 00:30:00|6275.4|6250.4|6271.7|6246.7|6275.4|6250.4|6266.7|6241.7|0
1658968500000|2022-07-28 00:35:00|6273.3|6248.3|6284.4|6259.4|6284.6|6259.6|6273.3|6248.3|0
1658968800000|2022-07-28 00:40:00|6284.8|6259.8|6293.8|6268.6|6294.3|6269.1|6284.8|6259.8|0
1658969100000|2022-07-28 00:45:00|6296.7|6271.5|6288.1|6262.9|6298.2|6273|6288.1|6262.9|0
1658969400000|2022-07-28 00:50:00|6289.7|6264.5|6290.3|6265.1|6292.9|6267.7|6289.5|6264.3|0
1658969700000|2022-07-28 00:55:00|6290.8|6265.6|6282.9|6257.9|6290.8|6265.6|6281.3|6256.3|0
1658970000000|2022-07-28 01:00:00|6281.6|6256.6|6278.5|6253.5|6285.5|6260.5|6277.1|6252.1|0
1658970300000|2022-07-28 01:05:00|6279.1|6254.1|6277.1|6252.1|6279.1|6254.1|6276|6251|0
1658970600000|2022-07-28 01:10:00|6275|6250|6271.9|6246.9|6276|6251|6271|6246|0
1658970900000|2022-07-28 01:15:00|6271.7|6246.7|6271.2|6246.2|6272.1|6247.1|6268.6|6243.6|0
1658971200000|2022-07-28 01:20:00|6270.1|6245.1|6269|6244|6270.6|6245.6|6268.2|6243.2|0
1658971500000|2022-07-28 01:25:00|6270.9|6245.9|6261.5|6236.5|6270.9|6245.9|6261.5|6236.5|0
1658971800000|2022-07-28 01:30:00|6260.5|6235.5|6261.8|6236.8|6262.3|6237.3|6258.5|6233.5|0
1658972100000|2022-07-28 01:35:00|6262.5|6237.5|6254.3|6229.3|6262.5|6237.5|6251.2|6226.2|0
1658972400000|2022-07-28 01:40:00|6257.3|6232.3|6249.2|6224.2|6258.7|6233.7|6249.2|6224.2|0
1658972700000|2022-07-28 01:45:00|6249|6224|6250.6|6225.6|6250.6|6225.6|6246.4|6221.4|0
1658973000000|2022-07-28 01:50:00|6249.3|6224.3|6258.1|6233.1|6258.1|6233.1|6249.3|6224.3|0
1658973300000|2022-07-28 01:55:00|6255.2|6230.2|6261.5|6236.5|6261.5|6236.5|6250.8|6225.8|0
1658973600000|2022-07-28 02:00:00|6260.5|6235.5|6259.9|6234.9|6263.6|6238.6|6259.9|6234.9|0
1658973900000|2022-07-28 02:05:00|6260.5|6235.5|6265.9|6240.9|6266.8|6241.8|6259.8|6234.8|0
1658974200000|2022-07-28 02:10:00|6265.7|6240.7|6264.2|6239.2|6266.9|6241.9|6264.2|6239.2|0
1658974500000|2022-07-28 02:15:00|6264.1|6239.1|6262.3|6237.3|6265.2|6240.2|6260.5|6235.5|0
1658974800000|2022-07-28 02:20:00|6262.9|6237.9|6268.3|6243.3|6269.5|6244.5|6262.9|6237.9|0
1658975100000|2022-07-28 02:25:00|6269.2|6244.2|6268.2|6243.2|6269.8|6244.8|6267.2|6242.2|0
1658975400000|2022-07-28 02:30:00|6268|6243|6266.8|6241.8|6268.8|6243.8|6266.5|6241.5|0
1658975700000|2022-07-28 02:35:00|6267|6242|6274.7|6249.7|6274.7|6249.7|6267|6242|0
1658976000000|2022-07-28 02:40:00|6275.2|6250.2|6272.5|6247.5|6276.3|6251.3|6272.5|6247.5|0
1658976300000|2022-07-28 02:45:00|6273|6248|6273.2|6248.2|6275.7|6250.7|6272.9|6247.9|0
1658976600000|2022-07-28 02:50:00|6273.6|6248.6|6271.8|6246.8|6274.2|6249.2|6271.8|6246.8|0
1658976900000|2022-07-28 02:55:00|6271|6246|6273.4|6248.4|6274.2|6249.2|6270|6245|0
1658977200000|2022-07-28 03:00:00|6272.5|6247.5|6263.8|6238.8|6272.5|6247.5|6263.8|6238.8|0
1658977500000|2022-07-28 03:05:00|6264.4|6239.4|6263.8|6238.8|6265|6240|6263.4|6238.4|0
1658977800000|2022-07-28 03:10:00|6262.5|6237.5|6264.4|6239.4|6264.6|6239.6|6262.5|6237.5|0
1658978100000|2022-07-28 03:15:00|6264.9|6239.9|6267.2|6242.2|6267.2|6242.2|6263.5|6238.5|0
1658978400000|2022-07-28 03:20:00|6267.1|6242.1|6271.6|6246.6|6271.9|6246.9|6267.1|6242.1|0
1658978700000|2022-07-28 03:25:00|6272|6247|6276.3|6251.3|6276.3|6251.3|6272|6247|0
1658979000000|2022-07-28 03:30:00|6274.5|6249.5|6272.6|6247.6|6274.5|6249.5|6272.5|6247.5|0
1658979300000|2022-07-28 03:35:00|6273.4|6248.4|6277.4|6252.4|6277.7|6252.7|6273.4|6248.4|0
1658979600000|2022-07-28 03:40:00|6278.3|6253.3|6281.4|6256.4|6282.9|6257.9|6278.3|6253.3|0
1658979900000|2022-07-28 03:45:00|6281.2|6256.2|6280|6255|6281.2|6256.2|6279.9|6254.9|0
1658980200000|2022-07-28 03:50:00|6280.8|6255.8|6277.2|6252.2|6281.2|6256.2|6276.6|6251.6|0
1658980500000|2022-07-28 03:55:00|6279.6|6254.6|6279.7|6254.7|6280.3|6255.3|6277.9|6252.9|0
1658980800000|2022-07-28 04:00:00|6280.2|6255.2|6278.4|6253.4|6280.2|6255.2|6278.1|6253.1|0
1658981100000|2022-07-28 04:05:00|6278.3|6253.3|6279.8|6254.8|6280.5|6255.5|6278.3|6253.3|0
1658981400000|2022-07-28 04:10:00|6281.3|6256.3|6282.2|6257.2|6282.7|6257.7|6281|6256|0
1658981700000|2022-07-28 04:15:00|6282.8|6257.8|6284.8|6259.8|6286.9|6261.9|6282.3|6257.3|0
1658982000000|2022-07-28 04:20:00|6283.3|6258.3|6287.7|6262.5|6287.7|6262.5|6283.3|6258.3|0
1658982300000|2022-07-28 04:25:00|6288.6|6263.4|6290.1|6264.9|6291.7|6266.5|6288.5|6263.3|0
1658982600000|2022-07-28 04:30:00|6289.3|6264.1|6284.3|6259.3|6289.3|6264.1|6283.8|6258.8|0
1658982900000|2022-07-28 04:35:00|6284.5|6259.5|6283.5|6258.5|6285.5|6260.5|6283.2|6258.2|0
1658983200000|2022-07-28 04:40:00|6283.2|6258.2|6283.2|6258.2|6284.4|6259.4|6281.8|6256.8|0
1658983500000|2022-07-28 04:45:00|6283.3|6258.3|6282.3|6257.3|6284.2|6259.2|6282.3|6257.3|0
1658983800000|2022-07-28 04:50:00|6282.4|6257.4|6282.1|6257.1|6282.7|6257.7|6281.2|6256.2|0
1658984100000|2022-07-28 04:55:00|6282.4|6257.4|6284.2|6259.2|6284.9|6259.9|6281.8|6256.8|0
1658984400000|2022-07-28 05:00:00|6283.6|6258.6|6284.2|6259.2|6286|6261|6283.6|6258.6|0
1658984700000|2022-07-28 05:05:00|6284.8|6259.8|6288|6262.8|6288.6|6263.4|6284.8|6259.8|0
1658985000000|2022-07-28 05:10:00|6288.3|6263.1|6287.2|6262.2|6288.6|6263.4|6286.2|6261.2|0
1658985300000|2022-07-28 05:15:00|6286.3|6261.3|6283.6|6258.6|6286.6|6261.6|6283.6|6258.6|0
1658985600000|2022-07-28 05:20:00|6283.5|6258.5|6282|6257|6283.5|6258.5|6281.6|6256.6|0
1658985900000|2022-07-28 05:25:00|6282.7|6257.7|6286.2|6261.2|6286.7|6261.7|6282.2|6257.2|0
1658986200000|2022-07-28 05:30:00|6285.9|6260.9|6285.7|6260.7|6287.1|6262.1|6284.6|6259.6|0
1658986500000|2022-07-28 05:35:00|6284.8|6259.8|6282.7|6257.7|6284.8|6259.8|6282.7|6257.7|0
1658986800000|2022-07-28 05:40:00|6282.3|6257.3|6280.8|6255.8|6282.3|6257.3|6278.2|6253.2|0
1658987100000|2022-07-28 05:45:00|6281.3|6256.3|6280.4|6255.4|6281.7|6256.7|6279.4|6254.4|0
1658987400000|2022-07-28 05:50:00|6279.3|6254.3|6280.2|6255.2|6280.2|6255.2|6278.3|6253.3|0
1658987700000|2022-07-28 05:55:00|6279.7|6254.7|6282.8|6257.8|6284|6259|6279.7|6254.7|0
1658967000000|2022-07-28 00:10:00|6288.4|6263.2|6275.4|6250.4|6288.4|6263.2|6272|6247|0
1658967300000|2022-07-28 00:15:00|6274.3|6249.3|6273.1|6248.1|6279.1|6254.1|6273.1|6248.1|0
1658967600000|2022-07-28 00:20:00|6273.4|6248.4|6277.7|6252.7|6280|6255|6265|6240|0
1658967900000|2022-07-28 00:25:00|6278.2|6253.2|6278.3|6253.3|6281.1|6256.1|6276.9|6251.9|0
1658968200000|2022-07-28 00:30:00|6275.4|6250.4|6271.7|6246.7|6275.4|6250.4|6266.7|6241.7|0
1658968500000|2022-07-28 00:35:00|6273.3|6248.3|6284.4|6259.4|6284.6|6259.6|6273.3|6248.3|0
1658968800000|2022-07-28 00:40:00|6284.8|6259.8|6293.8|6268.6|6294.3|6269.1|6284.8|6259.8|0
1658969100000|2022-07-28 00:45:00|6296.7|6271.5|6288.1|6262.9|6298.2|6273|6288.1|6262.9|0
1658969400000|2022-07-28 00:50:00|6289.7|6264.5|6290.3|6265.1|6292.9|6267.7|6289.5|6264.3|0
1658969700000|2022-07-28 00:55:00|6290.8|6265.6|6282.9|6257.9|6290.8|6265.6|6281.3|6256.3|0
1658970000000|2022-07-28 01:00:00|6281.6|6256.6|6278.5|6253.5|6285.5|6260.5|6277.1|6252.1|0
1658970300000|2022-07-28 01:05:00|6279.1|6254.1|6277.1|6252.1|6279.1|6254.1|6276|6251|0
1658970600000|2022-07-28 01:10:00|6275|6250|6271.9|6246.9|6276|6251|6271|6246|0
1658970900000|2022-07-28 01:15:00|6271.7|6246.7|6271.2|6246.2|6272.1|6247.1|6268.6|6243.6|0
1658971200000|2022-07-28 01:20:00|6270.1|6245.1|6269|6244|6270.6|6245.6|6268.2|6243.2|0
1658971500000|2022-07-28 01:25:00|6270.9|6245.9|6261.5|6236.5|6270.9|6245.9|6261.5|6236.5|0
1658971800000|2022-07-28 01:30:00|6260.5|6235.5|6261.8|6236.8|6262.3|6237.3|6258.5|6233.5|0
1658972100000|2022-07-28 01:35:00|6262.5|6237.5|6254.3|6229.3|6262.5|6237.5|6251.2|6226.2|0
1658972400000|2022-07-28 01:40:00|6257.3|6232.3|6249.2|6224.2|6258.7|6233.7|6249.2|6224.2|0
1658972700000|2022-07-28 01:45:00|6249|6224|6250.6|6225.6|6250.6|6225.6|6246.4|6221.4|0
1658973000000|2022-07-28 01:50:00|6249.3|6224.3|6258.1|6233.1|6258.1|6233.1|6249.3|6224.3|0
1658973300000|2022-07-28 01:55:00|6255.2|6230.2|6261.5|6236.5|6261.5|6236.5|6250.8|6225.8|0
1658973600000|2022-07-28 02:00:00|6260.5|6235.5|6259.9|6234.9|6263.6|6238.6|6259.9|6234.9|0
1658973900000|2022-07-28 02:05:00|6260.5|6235.5|6265.9|6240.9|6266.8|6241.8|6259.8|6234.8|0
1658974200000|2022-07-28 02:10:00|6265.7|6240.7|6264.2|6239.2|6266.9|6241.9|6264.2|6239.2|0
1658974500000|2022-07-28 02:15:00|6264.1|6239.1|6262.3|6237.3|6265.2|6240.2|6260.5|6235.5|0
1658974800000|2022-07-28 02:20:00|6262.9|6237.9|6268.3|6243.3|6269.5|6244.5|6262.9|6237.9|0
1658975100000|2022-07-28 02:25:00|6269.2|6244.2|6268.2|6243.2|6269.8|6244.8|6267.2|6242.2|0
1658975400000|2022-07-28 02:30:00|6268|6243|6266.8|6241.8|6268.8|6243.8|6266.5|6241.5|0
1658975700000|2022-07-28 02:35:00|6267|6242|6274.7|6249.7|6274.7|6249.7|6267|6242|0
1658976000000|2022-07-28 02:40:00|6275.2|6250.2|6272.5|6247.5|6276.3|6251.3|6272.5|6247.5|0
1658976300000|2022-07-28 02:45:00|6273|6248|6273.2|6248.2|6275.7|6250.7|6272.9|6247.9|0
1658976600000|2022-07-28 02:50:00|6273.6|6248.6|6271.8|6246.8|6274.2|6249.2|6271.8|6246.8|0
1658976900000|2022-07-28 02:55:00|6271|6246|6273.4|6248.4|6274.2|6249.2|6270|6245|0
1658977200000|2022-07-28 03:00:00|6272.5|6247.5|6263.8|6238.8|6272.5|6247.5|6263.8|6238.8|0
1658977500000|2022-07-28 03:05:00|6264.4|6239.4|6263.8|6238.8|6265|6240|6263.4|6238.4|0
1658977800000|2022-07-28 03:10:00|6262.5|6237.5|6264.4|6239.4|6264.6|6239.6|6262.5|6237.5|0
1658978100000|2022-07-28 03:15:00|6264.9|6239.9|6267.2|6242.2|6267.2|6242.2|6263.5|6238.5|0
1658978400000|2022-07-28 03:20:00|6267.1|6242.1|6271.6|6246.6|6271.9|6246.9|6267.1|6242.1|0
1658978700000|2022-07-28 03:25:00|6272|6247|6276.3|6251.3|6276.3|6251.3|6272|6247|0
1658979000000|2022-07-28 03:30:00|6274.5|6249.5|6272.6|6247.6|6274.5|6249.5|6272.5|6247.5|0
1658979300000|2022-07-28 03:35:00|6273.4|6248.4|6277.4|6252.4|6277.7|6252.7|6273.4|6248.4|0
1658979600000|2022-07-28 03:40:00|6278.3|6253.3|6281.4|6256.4|6282.9|6257.9|6278.3|6253.3|0
1658979900000|2022-07-28 03:45:00|6281.2|6256.2|6280|6255|6281.2|6256.2|6279.9|6254.9|0
1658980200000|2022-07-28 03:50:00|6280.8|6255.8|6277.2|6252.2|6281.2|6256.2|6276.6|6251.6|0
1658980500000|2022-07-28 03:55:00|6279.6|6254.6|6279.7|6254.7|6280.3|6255.3|6277.9|6252.9|0
1658980800000|2022-07-28 04:00:00|6280.2|6255.2|6278.4|6253.4|6280.2|6255.2|6278.1|6253.1|0
1658981100000|2022-07-28 04:05:00|6278.3|6253.3|6279.8|6254.8|6280.5|6255.5|6278.3|6253.3|0
1658981400000|2022-07-28 04:10:00|6281.3|6256.3|6282.2|6257.2|6282.7|6257.7|6281|6256|0
1658981700000|2022-07-28 04:15:00|6282.8|6257.8|6284.8|6259.8|6286.9|6261.9|6282.3|6257.3|0
1658982000000|2022-07-28 04:20:00|6283.3|6258.3|6287.7|6262.5|6287.7|6262.5|6283.3|6258.3|0
1658982300000|2022-07-28 04:25:00|6288.6|6263.4|6290.1|6264.9|6291.7|6266.5|6288.5|6263.3|0
1658982600000|2022-07-28 04:30:00|6289.3|6264.1|6284.3|6259.3|6289.3|6264.1|6283.8|6258.8|0
1658982900000|2022-07-28 04:35:00|6284.5|6259.5|6283.5|6258.5|6285.5|6260.5|6283.2|6258.2|0
1658983200000|2022-07-28 04:40:00|6283.2|6258.2|6283.2|6258.2|6284.4|6259.4|6281.8|6256.8|0
1658983500000|2022-07-28 04:45:00|6283.3|6258.3|6282.3|6257.3|6284.2|6259.2|6282.3|6257.3|0
1658983800000|2022-07-28 04:50:00|6282.4|6257.4|6282.1|6257.1|6282.7|6257.7|6281.2|6256.2|0
1658984100000|2022-07-28 04:55:00|6282.4|6257.4|6284.2|6259.2|6284.9|6259.9|6281.8|6256.8|0
1658984400000|2022-07-28 05:00:00|6283.6|6258.6|6284.2|6259.2|6286|6261|6283.6|6258.6|0
1658984700000|2022-07-28 05:05:00|6284.8|6259.8|6288|6262.8|6288.6|6263.4|6284.8|6259.8|0
1658985000000|2022-07-28 05:10:00|6288.3|6263.1|6287.2|6262.2|6288.6|6263.4|6286.2|6261.2|0
1658985300000|2022-07-28 05:15:00|6286.3|6261.3|6283.6|6258.6|6286.6|6261.6|6283.6|6258.6|0
1658985600000|2022-07-28 05:20:00|6283.5|6258.5|6282|6257|6283.5|6258.5|6281.6|6256.6|0
1658985900000|2022-07-28 05:25:00|6282.7|6257.7|6286.2|6261.2|6286.7|6261.7|6282.2|6257.2|0
1658986200000|2022-07-28 05:30:00|6285.9|6260.9|6285.7|6260.7|6287.1|6262.1|6284.6|6259.6|0
1658986500000|2022-07-28 05:35:00|6284.8|6259.8|6282.7|6257.7|6284.8|6259.8|6282.7|6257.7|0
1658986800000|2022-07-28 05:40:00|6282.3|6257.3|6280.8|6255.8|6282.3|6257.3|6278.2|6253.2|0
1658987100000|2022-07-28 05:45:00|6281.3|6256.3|6280.4|6255.4|6281.7|6256.7|6279.4|6254.4|0
1658987400000|2022-07-28 05:50:00|6279.3|6254.3|6280.2|6255.2|6280.2|6255.2|6278.3|6253.3|0
1658987700000|2022-07-28 05:55:00|6279.7|6254.7|6282.8|6257.8|6284|6259|6279.7|6254.7|0
1659053400000|2022-07-29 00:10:00|6331.9|6306.7|6324.1|6298.9|6331.9|6306.7|6316.3|6291.1|0
1659053700000|2022-07-29 00:15:00|6322.5|6297.3|6315.2|6290|6322.5|6297.3|6313.6|6288.4|0
1659054000000|2022-07-29 00:20:00|6314.2|6289|6324.2|6299|6327|6301.8|6312|6286.8|0
1659054300000|2022-07-29 00:25:00|6322.8|6297.6|6321.8|6296.6|6324.7|6299.5|6321.1|6295.9|0
1659054600000|2022-07-29 00:30:00|6324.1|6298.9|6325.8|6300.6|6328.9|6303.7|6323.3|6298.1|0
1659054900000|2022-07-29 00:35:00|6327.6|6302.4|6320.6|6295.4|6328.7|6303.5|6320.6|6295.4|0
1659055200000|2022-07-29 00:40:00|6322.3|6297.1|6317.9|6292.7|6325.2|6300|6317.9|6292.7|0
1659055500000|2022-07-29 00:45:00|6319.4|6294.2|6313.3|6288.1|6320.9|6295.7|6313.3|6288.1|0
1659055800000|2022-07-29 00:50:00|6312.6|6287.4|6316.4|6291.2|6318.2|6293|6311.3|6286.1|0
1659056100000|2022-07-29 00:55:00|6314.6|6289.4|6315.5|6290.3|6317.1|6291.9|6313.3|6288.1|0
1659056400000|2022-07-29 01:00:00|6314.2|6289|6306.5|6281.3|6314.2|6289|6302.7|6277.5|0
1659056700000|2022-07-29 01:05:00|6307.7|6282.5|6307.5|6282.3|6308.5|6283.3|6304.4|6279.2|0
1659057000000|2022-07-29 01:10:00|6309.9|6284.7|6312.9|6287.7|6312.9|6287.7|6309|6283.8|0
1659057300000|2022-07-29 01:15:00|6312.7|6287.5|6309.9|6284.7|6318.1|6292.9|6309.3|6284.1|0
1659057600000|2022-07-29 01:20:00|6311.5|6286.3|6313.3|6288.1|6315.9|6290.7|6310.9|6285.7|0
1659057900000|2022-07-29 01:25:00|6311.8|6286.6|6314.7|6289.5|6314.7|6289.5|6310.4|6285.2|0
1659058200000|2022-07-29 01:30:00|6313.8|6288.6|6315.1|6289.9|6315.1|6289.9|6309.9|6284.7|0
1659058500000|2022-07-29 01:35:00|6314.4|6289.2|6313.9|6288.7|6316.7|6291.5|6312.7|6287.5|0
1659058800000|2022-07-29 01:40:00|6314.5|6289.3|6318.8|6293.6|6318.8|6293.6|6312.8|6287.6|0
1659059100000|2022-07-29 01:45:00|6320.3|6295.1|6320.3|6295.1|6323|6297.8|6319|6293.8|0
1659059400000|2022-07-29 01:50:00|6319.2|6294|6315.4|6290.2|6319.2|6294|6313.3|6288.1|0
1659059700000|2022-07-29 01:55:00|6316.5|6291.3|6319.5|6294.3|6320.3|6295.1|6316.5|6291.3|0
1659060000000|2022-07-29 02:00:00|6320|6294.8|6318.9|6293.7|6320.4|6295.2|6317.9|6292.7|0
1659060300000|2022-07-29 02:05:00|6317.9|6292.7|6318.3|6293.1|6320.3|6295.1|6317.8|6292.6|0
1659060600000|2022-07-29 02:10:00|6317.3|6292.1|6324.7|6299.5|6325.4|6300.2|6317.3|6292.1|0
1659060900000|2022-07-29 02:15:00|6323.6|6298.4|6321.6|6296.4|6325.6|6300.4|6321.6|6296.4|0
1659061200000|2022-07-29 02:20:00|6323.5|6298.3|6326.7|6301.5|6326.7|6301.5|6319.5|6294.3|0
1659061500000|2022-07-29 02:25:00|6325.8|6300.6|6324.2|6299|6325.9|6300.7|6323.4|6298.2|0
1659061800000|2022-07-29 02:30:00|6327.4|6302.2|6328.2|6303|6329.1|6303.9|6325.3|6300.1|0
1659062100000|2022-07-29 02:35:00|6327.9|6302.7|6331.1|6305.9|6331.2|6306|6327.9|6302.7|0
1659062400000|2022-07-29 02:40:00|6329.5|6304.3|6329.4|6304.2|6330.3|6305.1|6328.9|6303.7|0
1659062700000|2022-07-29 02:45:00|6330.5|6305.3|6330.9|6305.7|6332.6|6307.4|6330.1|6304.9|0
1659063000000|2022-07-29 02:50:00|6329.2|6304|6328.4|6303.2|6329.2|6304|6326.7|6301.5|0
1659063300000|2022-07-29 02:55:00|6328.7|6303.5|6330.6|6305.4|6331.1|6305.9|6328.7|6303.5|0
1659063600000|2022-07-29 03:00:00|6332.3|6307.1|6335.9|6310.7|6336.4|6311.2|6331.7|6306.5|0
1659063900000|2022-07-29 03:05:00|6336|6310.8|6335|6309.8|6336|6310.8|6334.7|6309.5|0
1659064200000|2022-07-29 03:10:00|6334.8|6309.6|6331.2|6306|6337|6311.8|6331.2|6306|0
1659064500000|2022-07-29 03:15:00|6330.4|6305.2|6331.3|6306.1|6332.8|6307.6|6330.2|6305|0
1659064800000|2022-07-29 03:20:00|6330.2|6305|6326.3|6301.1|6330.2|6305|6326.3|6301.1|0
1659065100000|2022-07-29 03:25:00|6326.4|6301.2|6328.9|6303.7|6330|6304.8|6326.3|6301.1|0
1659065400000|2022-07-29 03:30:00|6329.1|6303.9|6324.5|6299.3|6329.4|6304.2|6324.4|6299.2|0
1659065700000|2022-07-29 03:35:00|6323.6|6298.4|6328.7|6303.5|6328.7|6303.5|6323.1|6297.9|0
1659066000000|2022-07-29 03:40:00|6329.2|6304|6327|6301.8|6329.2|6304|6325|6299.8|0
1659066300000|2022-07-29 03:45:00|6325.5|6300.3|6328.2|6303|6328.2|6303|6325.2|6300|0
1659066600000|2022-07-29 03:50:00|6327.9|6302.7|6329.6|6304.4|6329.6|6304.4|6327.5|6302.3|0
1659066900000|2022-07-29 03:55:00|6328.5|6303.3|6331|6305.8|6331|6305.8|6328.5|6303.3|0
1659067200000|2022-07-29 04:00:00|6330.6|6305.4|6332.1|6306.9|6332.3|6307.1|6328.8|6303.6|0
1659067500000|2022-07-29 04:05:00|6333.3|6308.1|6336.3|6311.1|6336.3|6311.1|6332.6|6307.4|0
1659067800000|2022-07-29 04:10:00|6336.7|6311.5|6331.9|6306.7|6336.7|6311.5|6330.2|6305|0
1659068100000|2022-07-29 04:15:00|6332.9|6307.7|6331|6305.8|6332.9|6307.7|6329.4|6304.2|0
1659068400000|2022-07-29 04:20:00|6331.7|6306.5|6336|6310.8|6336|6310.8|6331.7|6306.5|0
1659068700000|2022-07-29 04:25:00|6340.6|6315.2|6338.2|6312.8|6343.1|6317.7|6338.2|6312.8|0
1659069000000|2022-07-29 04:30:00|6338.1|6312.7|6336.5|6311.3|6338.7|6313.3|6336.1|6310.9|0
1659069300000|2022-07-29 04:35:00|6335.6|6310.4|6336.3|6311.1|6339|6313.6|6334.1|6308.9|0
1659069600000|2022-07-29 04:40:00|6335.2|6310|6335.5|6310.3|6337.5|6312.3|6334.8|6309.6|0
1659069900000|2022-07-29 04:45:00|6334.9|6309.7|6331.2|6306|6334.9|6309.7|6330.3|6305.1|0
1659070200000|2022-07-29 04:50:00|6332.5|6307.3|6331.8|6306.6|6334.8|6309.6|6331.7|6306.5|0
1659070500000|2022-07-29 04:55:00|6331.9|6306.7|6326|6300.8|6331.9|6306.7|6326|6300.8|0
1659070800000|2022-07-29 05:00:00|6325.1|6299.9|6327.6|6302.4|6327.6|6302.4|6323.4|6298.2|0
1659071100000|2022-07-29 05:05:00|6327.9|6302.7|6327.8|6302.6|6329.1|6303.9|6327.4|6302.2|0
1659071400000|2022-07-29 05:10:00|6327.7|6302.5|6323.7|6298.5|6327.7|6302.5|6323.1|6297.9|0
1659071700000|2022-07-29 05:15:00|6321.9|6296.7|6327.7|6302.5|6327.7|6302.5|6321.1|6295.9|0
1659072000000|2022-07-29 05:20:00|6326.6|6301.4|6330|6304.8|6330|6304.8|6325.7|6300.5|0
1659072300000|2022-07-29 05:25:00|6329.8|6304.6|6336.1|6310.9|6336.1|6310.9|6329.8|6304.6|0
1659072600000|2022-07-29 05:30:00|6337|6311.8|6343.8|6318.4|6343.8|6318.4|6335|6309.8|0
1659072900000|2022-07-29 05:35:00|6343.1|6317.7|6346.1|6320.7|6346.7|6321.3|6341|6315.6|0
1659073200000|2022-07-29 05:40:00|6345.6|6320.2|6332.4|6307.2|6345.6|6320.2|6330.2|6305|0
1659073500000|2022-07-29 05:45:00|6331.9|6306.7|6335.1|6309.9|6335.1|6309.9|6331|6305.8|0
1659073800000|2022-07-29 05:50:00|6335.4|6310.2|6333.2|6308|6335.8|6310.6|6332.8|6307.6|0
1659074100000|2022-07-29 05:55:00|6334.5|6309.3|6334.2|6309|6336.2|6311|6333.6|6308.4|0
1659312600000|2022-08-01 00:10:00|6264.8|6239.8|6249|6224|6264.8|6239.8|6245.8|6220.8|0
1659312900000|2022-08-01 00:15:00|6252.2|6227.2|6243.6|6218.6|6252.5|6227.5|6241.4|6216.4|0
1659313200000|2022-08-01 00:20:00|6245|6220|6255.5|6230.5|6255.5|6230.5|6236.5|6211.7|0
1659313500000|2022-08-01 00:25:00|6255.4|6230.4|6264.6|6239.6|6266.1|6241.1|6255.4|6230.4|0
1659313800000|2022-08-01 00:30:00|6264.1|6239.1|6264.3|6239.3|6268.6|6243.6|6264.1|6239.1|0
1659314100000|2022-08-01 00:35:00|6258.4|6233.4|6258.9|6233.9|6262.7|6237.7|6258.4|6233.4|0
1659314400000|2022-08-01 00:40:00|6257.2|6232.2|6259.6|6234.6|6262.8|6237.8|6257.2|6232.2|0
1659314700000|2022-08-01 00:45:00|6258.9|6233.9|6266.9|6241.9|6268.6|6243.6|6258.9|6233.9|0
1659315000000|2022-08-01 00:50:00|6265.5|6240.5|6268.8|6243.8|6269.4|6244.4|6262.9|6237.9|0
1659315300000|2022-08-01 00:55:00|6268.7|6243.7|6282.3|6257.3|6282.3|6257.3|6268.7|6243.7|0
1659315600000|2022-08-01 01:00:00|6283.3|6258.3|6283.2|6258.2|6286.8|6261.8|6280.1|6255.1|0
1659315900000|2022-08-01 01:05:00|6285.2|6260.2|6283.3|6258.3|6285.6|6260.6|6280.8|6255.8|0
1659316200000|2022-08-01 01:10:00|6282.9|6257.9|6280.2|6255.2|6287.6|6262.5|6280.2|6255.2|0
1659316500000|2022-08-01 01:15:00|6280.1|6255.1|6290.1|6264.9|6290.1|6264.9|6277.3|6252.3|0
1659316800000|2022-08-01 01:20:00|6290.8|6265.6|6291.2|6266|6292.3|6267.1|6286.2|6261.2|0
1659317100000|2022-08-01 01:25:00|6291.1|6265.9|6284.9|6259.9|6291.2|6266|6284.9|6259.9|0
1659317400000|2022-08-01 01:30:00|6285.7|6260.7|6298.9|6273.7|6298.9|6273.7|6285.4|6260.4|0
1659317700000|2022-08-01 01:35:00|6298.6|6273.4|6303.2|6278|6303.2|6278|6297.5|6272.3|0
1659318000000|2022-08-01 01:40:00|6304.2|6279|6305.3|6280.1|6309.1|6283.9|6304.2|6279|0
1659318300000|2022-08-01 01:45:00|6305.2|6280|6311.2|6286|6311.2|6286|6305.2|6280|0
1659318600000|2022-08-01 01:50:00|6311|6285.8|6302.5|6277.3|6311.4|6286.2|6302.5|6277.3|0
1659318900000|2022-08-01 01:55:00|6301.5|6276.3|6299.7|6274.5|6307.5|6282.3|6299.7|6274.5|0
1659319200000|2022-08-01 02:00:00|6300.6|6275.4|6304.8|6279.6|6306.7|6281.5|6300.6|6275.4|0
1659319500000|2022-08-01 02:05:00|6303.4|6278.2|6305.3|6280.1|6305.3|6280.1|6303.2|6278|0
1659319800000|2022-08-01 02:10:00|6306.4|6281.2|6306.8|6281.6|6307.7|6282.5|6305.5|6280.3|0
1659320100000|2022-08-01 02:15:00|6307.2|6282|6305.9|6280.7|6309.5|6284.3|6305.1|6279.9|0
1659320400000|2022-08-01 02:20:00|6305.4|6280.2|6309.6|6284.4|6311.5|6286.3|6304.3|6279.1|0
1659320700000|2022-08-01 02:25:00|6309|6283.8|6305|6279.8|6309|6283.8|6305|6279.8|0
1659321000000|2022-08-01 02:30:00|6305.9|6280.7|6305.3|6280.1|6306.7|6281.5|6302.1|6276.9|0
1659321300000|2022-08-01 02:35:00|6299.6|6274.4|6292.3|6267.1|6299.6|6274.4|6292.3|6267.1|0
1659321600000|2022-08-01 02:40:00|6293.1|6267.9|6297.6|6272.4|6297.6|6272.4|6293.1|6267.9|0
1659321900000|2022-08-01 02:45:00|6298.4|6273.2|6296.9|6271.7|6299.8|6274.6|6296.9|6271.7|0
1659322200000|2022-08-01 02:50:00|6295.9|6270.7|6299.2|6274|6299.2|6274|6295.5|6270.3|0
1659322500000|2022-08-01 02:55:00|6301.4|6276.2|6298.8|6273.6|6302.4|6277.2|6298.8|6273.6|0
1659322800000|2022-08-01 03:00:00|6301.4|6276.2|6297.3|6272.1|6301.4|6276.2|6297.3|6272.1|0
1659323100000|2022-08-01 03:05:00|6297.5|6272.3|6293.3|6268.1|6297.5|6272.3|6292.4|6267.2|0
1659323400000|2022-08-01 03:10:00|6297.1|6271.9|6301.4|6276.2|6302.9|6277.7|6297.1|6271.9|0
1659323700000|2022-08-01 03:15:00|6303.2|6278|6299.8|6274.6|6303.7|6278.5|6298.6|6273.4|0
1659324000000|2022-08-01 03:20:00|6299.4|6274.2|6296.3|6271.1|6299.4|6274.2|6295.1|6269.9|0
1659324300000|2022-08-01 03:25:00|6296.1|6270.9|6296.8|6271.6|6300.8|6275.6|6296.1|6270.9|0
1659324600000|2022-08-01 03:30:00|6297.9|6272.7|6298.7|6273.5|6299.4|6274.2|6297.4|6272.2|0
1659324900000|2022-08-01 03:35:00|6298.4|6273.2|6294.4|6269.2|6298.4|6273.2|6294.4|6269.2|0
1659325200000|2022-08-01 03:40:00|6293.3|6268.1|6292.9|6267.7|6294.3|6269.1|6291.4|6266.2|0
1659325500000|2022-08-01 03:45:00|6293|6267.8|6288.5|6263.3|6293|6267.8|6287.9|6262.7|0
1659325800000|2022-08-01 03:50:00|6289.2|6264|6297.3|6272.1|6298.5|6273.3|6289.2|6264|0
1659326100000|2022-08-01 03:55:00|6298.3|6273.1|6298.6|6273.4|6299.8|6274.6|6298.3|6273.1|0
1659326400000|2022-08-01 04:00:00|6298.8|6273.6|6302.8|6277.6|6304.6|6279.4|6298.8|6273.6|0
1659326700000|2022-08-01 04:05:00|6303.4|6278.2|6305.3|6280.1|6306.6|6281.4|6303.4|6278.2|0
1659327000000|2022-08-01 04:10:00|6306.4|6281.2|6301.5|6276.3|6306.4|6281.2|6301.4|6276.2|0
1659327300000|2022-08-01 04:15:00|6302.3|6277.1|6307.7|6282.5|6308.1|6282.9|6302.3|6277.1|0
1659327600000|2022-08-01 04:20:00|6308.7|6283.5|6310.7|6285.5|6310.7|6285.5|6307.3|6282.1|0
1659327900000|2022-08-01 04:25:00|6310.8|6285.6|6312.1|6286.9|6312.7|6287.5|6309.9|6284.7|0
1659328200000|2022-08-01 04:30:00|6312.9|6287.7|6313.3|6288.1|6313.3|6288.1|6311.9|6286.7|0
1659328500000|2022-08-01 04:35:00|6312.8|6287.6|6307|6281.8|6312.8|6287.6|6307|6281.8|0
1659328800000|2022-08-01 04:40:00|6307.3|6282.1|6309.8|6284.6|6309.8|6284.6|6306.7|6281.5|0
1659329100000|2022-08-01 04:45:00|6310.2|6285|6309.5|6284.3|6310.6|6285.4|6305.3|6280.1|0
1659329400000|2022-08-01 04:50:00|6309.6|6284.4|6317.5|6292.3|6317.5|6292.3|6309.6|6284.4|0
1659329700000|2022-08-01 04:55:00|6317|6291.8|6314.7|6289.5|6317.5|6292.3|6314.7|6289.5|0
1659330000000|2022-08-01 05:00:00|6314.4|6289.2|6315.5|6290.3|6317.9|6292.7|6314|6288.8|0
1659330300000|2022-08-01 05:05:00|6317.1|6291.9|6319.9|6294.7|6320.5|6295.3|6316.5|6291.3|0
1659330600000|2022-08-01 05:10:00|6321.1|6295.9|6320.2|6295|6323.3|6298.1|6319.2|6294|0
1659330900000|2022-08-01 05:15:00|6319.7|6294.5|6319.2|6294|6321.1|6295.9|6318.5|6293.3|0
1659331200000|2022-08-01 05:20:00|6319.3|6294.1|6322.3|6297.1|6322.3|6297.1|6318.8|6293.6|0
1659331500000|2022-08-01 05:25:00|6320.8|6295.6|6324.5|6299.3|6324.6|6299.4|6320.8|6295.6|0
1659331800000|2022-08-01 05:30:00|6322.7|6297.5|6313.5|6288.3|6322.7|6297.5|6313.5|6288.3|0
1659332100000|2022-08-01 05:35:00|6313.3|6288.1|6311.7|6286.5|6313.3|6288.1|6311.4|6286.2|0
1659332400000|2022-08-01 05:40:00|6311.2|6286|6304.8|6279.6|6311.2|6286|6304.5|6279.3|0
1659332700000|2022-08-01 05:45:00|6303.4|6278.2|6306.8|6281.6|6306.8|6281.6|6303.4|6278.2|0
1659333000000|2022-08-01 05:50:00|6311.1|6285.9|6314.4|6289.2|6315|6289.8|6310|6284.8|0
1659333300000|2022-08-01 05:55:00|6317.3|6292.1|6318.2|6293|6321.6|6296.4|6317.3|6292.1|0
1659399000000|2022-08-02 00:10:00|6301.8|6276.6|6308.1|6282.9|6308.1|6282.9|6291.6|6266.4|0
1659399300000|2022-08-02 00:15:00|6311.8|6286.6|6314|6288.8|6317.9|6292.7|6310.3|6285.1|0
1659399600000|2022-08-02 00:20:00|6315.1|6289.9|6325.2|6300|6325.2|6300|6315.1|6289.9|0
1659399900000|2022-08-02 00:25:00|6326.7|6301.5|6328.6|6303.4|6328.6|6303.4|6322.5|6297.3|0
1659400200000|2022-08-02 00:30:00|6330.4|6305.2|6336.5|6311.3|6338.3|6312.9|6330.4|6305.2|0
1659400500000|2022-08-02 00:35:00|6334.9|6309.7|6336.9|6311.7|6342.8|6317.4|6334.9|6309.7|0
1659400800000|2022-08-02 00:40:00|6337.7|6312.4|6345.5|6320.1|6345.5|6320.1|6332.8|6307.6|0
1659401100000|2022-08-02 00:45:00|6348.3|6322.9|6348.6|6323.2|6352.5|6327.1|6346.7|6321.3|0
1659401400000|2022-08-02 00:50:00|6347.6|6322.2|6341.4|6316|6347.6|6322.2|6339.9|6314.5|0
1659401700000|2022-08-02 00:55:00|6343.7|6318.3|6340.5|6315.1|6343.7|6318.3|6340.5|6315.1|0
1659402000000|2022-08-02 01:00:00|6336.7|6311.5|6331.7|6306.5|6338.9|6313.5|6331.7|6306.5|0
1659402300000|2022-08-02 01:05:00|6330.9|6305.7|6337.7|6312.4|6341.1|6315.7|6330.9|6305.7|0
1659402600000|2022-08-02 01:10:00|6338.1|6312.7|6339.7|6314.3|6339.7|6314.3|6334.4|6309.2|0
1659402900000|2022-08-02 01:15:00|6340.2|6314.8|6353.3|6327.9|6353.3|6327.9|6339.7|6314.3|0
1659403200000|2022-08-02 01:20:00|6352.9|6327.5|6349.3|6323.9|6353.7|6328.3|6349.3|6323.9|0
1659403500000|2022-08-02 01:25:00|6349.4|6324|6343.1|6317.7|6349.8|6324.4|6343.1|6317.7|0
1659403800000|2022-08-02 01:30:00|6345.1|6319.7|6339|6313.6|6345.1|6319.7|6339|6313.6|0
1659404100000|2022-08-02 01:35:00|6336.6|6311.4|6333.8|6308.6|6341.6|6316.2|6333.8|6308.6|0
1659404400000|2022-08-02 01:40:00|6334.5|6309.3|6339.1|6313.7|6342.2|6316.8|6334.5|6309.3|0
1659404700000|2022-08-02 01:45:00|6338.6|6313.2|6338.1|6312.7|6339.4|6314|6335.5|6310.3|0
1659405000000|2022-08-02 01:50:00|6336.8|6311.6|6340.8|6315.4|6342.8|6317.4|6336.8|6311.6|0
1659405300000|2022-08-02 01:55:00|6337.5|6312.3|6332.6|6307.4|6337.5|6312.3|6331.2|6306|0
1659405600000|2022-08-02 02:00:00|6334.1|6308.9|6334.7|6309.5|6337|6311.8|6331.8|6306.6|0
1659405900000|2022-08-02 02:05:00|6335.4|6310.2|6333.3|6308.1|6340|6314.6|6333.3|6308.1|0
1659406200000|2022-08-02 02:10:00|6332.4|6307.2|6332.7|6307.5|6333.9|6308.7|6329.9|6304.7|0
1659406500000|2022-08-02 02:15:00|6332.9|6307.7|6332.8|6307.6|6334|6308.8|6332.5|6307.3|0
1659406800000|2022-08-02 02:20:00|6332.9|6307.7|6337.9|6312.5|6337.9|6312.5|6329|6303.8|0
1659407100000|2022-08-02 02:25:00|6337.5|6312.3|6340.3|6314.9|6340.3|6314.9|6335.7|6310.5|0
1659407400000|2022-08-02 02:30:00|6340.5|6315.1|6337.1|6311.9|6340.5|6315.1|6337.1|6311.9|0
1659407700000|2022-08-02 02:35:00|6336.1|6310.9|6339.4|6314|6339.4|6314|6333.3|6308.1|0
1659408000000|2022-08-02 02:40:00|6339.3|6313.9|6341.6|6316.2|6342.9|6317.5|6339.3|6313.9|0
1659408300000|2022-08-02 02:45:00|6342.2|6316.8|6344.5|6319.1|6344.5|6319.1|6341.5|6316.1|0
1659408600000|2022-08-02 02:50:00|6344.8|6319.4|6346.4|6321|6346.7|6321.3|6343.7|6318.3|0
1659408900000|2022-08-02 02:55:00|6347.4|6322|6348.3|6322.9|6348.3|6322.9|6346.2|6320.8|0
1659409200000|2022-08-02 03:00:00|6347.7|6322.3|6347.2|6321.8|6347.8|6322.4|6345.2|6319.8|0
1659409500000|2022-08-02 03:05:00|6347.8|6322.4|6345.1|6319.7|6349.6|6324.2|6345.1|6319.7|0
1659409800000|2022-08-02 03:10:00|6345.9|6320.5|6351.4|6326|6351.4|6326|6345.9|6320.5|0
1659410100000|2022-08-02 03:15:00|6350.2|6324.8|6349.6|6324.2|6351.2|6325.8|6348.1|6322.7|0
1659410400000|2022-08-02 03:20:00|6349.2|6323.8|6351.5|6326.1|6351.5|6326.1|6349|6323.6|0
1659410700000|2022-08-02 03:25:00|6351.8|6326.4|6354|6328.6|6354.6|6329.2|6351.8|6326.4|0
1659411000000|2022-08-02 03:30:00|6353.7|6328.3|6357.2|6331.8|6357.2|6331.8|6351.3|6325.9|0
1659411300000|2022-08-02 03:35:00|6356.9|6331.5|6358.5|6333.1|6358.5|6333.1|6355.7|6330.3|0
1659411600000|2022-08-02 03:40:00|6359.5|6334.1|6359.5|6334.1|6361.8|6336.4|6359.5|6334.1|0
1659411900000|2022-08-02 03:45:00|6358.7|6333.3|6357|6331.6|6359.8|6334.4|6357|6331.6|0
1659412200000|2022-08-02 03:50:00|6356.5|6331.1|6349.6|6324.2|6356.5|6331.1|6349.6|6324.2|0
1659412500000|2022-08-02 03:55:00|6350.4|6325|6353.2|6327.8|6353.2|6327.8|6350.4|6325|0
1659412800000|2022-08-02 04:00:00|6352.4|6327|6349.6|6324.2|6352.4|6327|6347.9|6322.5|0
1659413100000|2022-08-02 04:05:00|6348.9|6323.5|6355.3|6329.9|6356.3|6330.9|6348.8|6323.4|0
1659413400000|2022-08-02 04:10:00|6355.2|6329.8|6354.9|6329.5|6355.6|6330.2|6354.8|6329.4|0
1659413700000|2022-08-02 04:15:00|6353|6327.6|6355.2|6329.8|6356.3|6330.9|6353|6327.6|0
1659414000000|2022-08-02 04:20:00|6354.2|6328.8|6351.4|6326|6355.1|6329.7|6351.4|6326|0
1659414300000|2022-08-02 04:25:00|6352.2|6326.8|6349.8|6324.4|6352.2|6326.8|6348.8|6323.4|0
1659414600000|2022-08-02 04:30:00|6350.5|6325.1|6369.8|6344.4|6369.8|6344.4|6350.5|6325.1|0
1659414900000|2022-08-02 04:35:00|6371.5|6346.1|6371.9|6346.5|6376.6|6351.2|6371.5|6346.1|0
1659415200000|2022-08-02 04:40:00|6370.8|6345.4|6367.9|6342.5|6370.8|6345.4|6367.9|6342.5|0
1659415500000|2022-08-02 04:45:00|6367.1|6341.7|6370.2|6344.8|6370.2|6344.8|6364.4|6339|0
1659415800000|2022-08-02 04:50:00|6372.7|6347.3|6375.9|6350.5|6378.6|6353.2|6372.7|6347.3|0
1659416100000|2022-08-02 04:55:00|6375.2|6349.8|6382|6356.6|6383.5|6358.1|6375.2|6349.8|0
1659416400000|2022-08-02 05:00:00|6383.1|6357.7|6375.2|6349.8|6383.1|6357.7|6372.7|6347.3|0
1659416700000|2022-08-02 05:05:00|6373.8|6348.4|6373.1|6347.7|6376|6350.6|6373.1|6347.7|0
1659417000000|2022-08-02 05:10:00|6372.3|6346.9|6375.1|6349.7|6376.8|6351.4|6371.7|6346.3|0
1659417300000|2022-08-02 05:15:00|6375.9|6350.5|6376.4|6351|6380.2|6354.8|6375.1|6349.7|0
1659417600000|2022-08-02 05:20:00|6374.5|6349.1|6376.5|6351.1|6376.5|6351.1|6372.9|6347.5|0
1659417900000|2022-08-02 05:25:00|6376.2|6350.8|6373.8|6348.4|6377.5|6352.1|6373.8|6348.4|0
1659418200000|2022-08-02 05:30:00|6373.7|6348.3|6370.3|6344.9|6373.7|6348.3|6368.5|6343.1|0
1659418500000|2022-08-02 05:35:00|6369.6|6344.2|6370.7|6345.3|6374.4|6349|6369.6|6344.2|0
1659418800000|2022-08-02 05:40:00|6371.4|6346|6369.6|6344.2|6372.1|6346.7|6369.5|6344.1|0
1659419100000|2022-08-02 05:45:00|6370.7|6345.3|6375.3|6349.9|6375.3|6349.9|6370.7|6345.3|0
1659419400000|2022-08-02 05:50:00|6373.2|6347.8|6368.1|6342.7|6373.2|6347.8|6368.1|6342.7|0
1659419700000|2022-08-02 05:55:00|6368.7|6343.3|6369.8|6344.4|6373.2|6347.8|6368.7|6343.3|0
1659485400000|2022-08-03 00:10:00|6321.3|6296.1|6332.2|6307|6334.4|6309.2|6316.1|6290.9|0
1659485700000|2022-08-03 00:15:00|6336.4|6311.2|6332.9|6307.7|6339|6313.6|6331.1|6305.9|0
1659486000000|2022-08-03 00:20:00|6331.6|6306.4|6322.9|6297.7|6335.4|6310.2|6321.5|6296.3|0
1659486300000|2022-08-03 00:25:00|6322.2|6297|6320.2|6295|6323.1|6297.9|6317.1|6291.9|0
1659486600000|2022-08-03 00:30:00|6318.3|6293.1|6318.8|6293.6|6321.8|6296.6|6315.7|6290.5|0
1659486900000|2022-08-03 00:35:00|6318|6292.8|6328|6302.8|6328|6302.8|6318|6292.8|0
1659487200000|2022-08-03 00:40:00|6327.9|6302.7|6303.2|6278|6327.9|6302.7|6302|6276.8|0
1659487500000|2022-08-03 00:45:00|6303.1|6277.9|6304.9|6279.7|6305.9|6280.7|6300|6274.8|0
1659487800000|2022-08-03 00:50:00|6304.5|6279.3|6297.1|6271.9|6304.5|6279.3|6293.2|6268|0
1659488100000|2022-08-03 00:55:00|6296.8|6271.6|6303.9|6278.7|6303.9|6278.7|6296.8|6271.6|0
1659488400000|2022-08-03 01:00:00|6305.9|6280.7|6301.1|6275.9|6306.2|6281|6301.1|6275.9|0
1659488700000|2022-08-03 01:05:00|6296.3|6271.1|6300.4|6275.2|6300.8|6275.6|6294.9|6269.7|0
1659489000000|2022-08-03 01:10:00|6300.6|6275.4|6300.3|6275.1|6303.4|6278.2|6298.8|6273.6|0
1659489300000|2022-08-03 01:15:00|6298.2|6273|6304.9|6279.7|6304.9|6279.7|6296.8|6271.6|0
1659489600000|2022-08-03 01:20:00|6301|6275.8|6303.2|6278|6304.6|6279.4|6298.5|6273.3|0
1659489900000|2022-08-03 01:25:00|6301.1|6275.9|6300.1|6274.9|6301.1|6275.9|6292.7|6267.5|0
1659490200000|2022-08-03 01:30:00|6300.5|6275.3|6322.9|6297.7|6322.9|6297.7|6300.5|6275.3|0
1659490500000|2022-08-03 01:35:00|6323.4|6298.2|6317|6291.8|6323.4|6298.2|6317|6291.8|0
1659490800000|2022-08-03 01:40:00|6315.7|6290.5|6323.3|6298.1|6323.3|6298.1|6315.7|6290.5|0
1659491100000|2022-08-03 01:45:00|6324.4|6299.2|6327.2|6302|6328.2|6303|6322.2|6297|0
1659491400000|2022-08-03 01:50:00|6327|6301.8|6319.4|6294.2|6327.5|6302.3|6319.4|6294.2|0
1659491700000|2022-08-03 01:55:00|6320.4|6295.2|6331.4|6306.2|6332.4|6307.2|6320.4|6295.2|0
1659492000000|2022-08-03 02:00:00|6332|6306.8|6331.6|6306.4|6341.8|6316.4|6331.6|6306.4|0
1659492300000|2022-08-03 02:05:00|6333.6|6308.4|6333.4|6308.2|6333.6|6308.4|6329.1|6303.9|0
1659492600000|2022-08-03 02:10:00|6334.9|6309.7|6326.9|6301.7|6334.9|6309.7|6326.9|6301.7|0
1659492900000|2022-08-03 02:15:00|6325.9|6300.7|6331|6305.8|6331|6305.8|6325.9|6300.7|0
1659493200000|2022-08-03 02:20:00|6330.3|6305.1|6328.8|6303.6|6332.8|6307.6|6328.8|6303.6|0
1659493500000|2022-08-03 02:25:00|6325.3|6300.1|6336.7|6311.5|6336.7|6311.5|6325.3|6300.1|0
1659493800000|2022-08-03 02:30:00|6336.4|6311.2|6339.8|6314.4|6339.8|6314.4|6335.9|6310.7|0
1659494100000|2022-08-03 02:35:00|6338.7|6313.3|6341.2|6315.8|6341.2|6315.8|6336.4|6311.2|0
1659494400000|2022-08-03 02:40:00|6341.5|6316.1|6336.4|6311.2|6344.6|6319.2|6336.4|6311.2|0
1659494700000|2022-08-03 02:45:00|6336.9|6311.7|6345.8|6320.4|6345.8|6320.4|6336.9|6311.7|0
1659495000000|2022-08-03 02:50:00|6343.9|6318.5|6339.7|6314.3|6343.9|6318.5|6339.7|6314.3|0
1659495300000|2022-08-03 02:55:00|6341.7|6316.3|6342|6316.6|6343|6317.6|6341.7|6316.3|0
1659495600000|2022-08-03 03:00:00|6339.3|6313.9|6340.5|6315.1|6343.3|6317.9|6338.4|6313|0
1659495900000|2022-08-03 03:05:00|6340.3|6314.9|6336.6|6311.4|6340.3|6314.9|6336.6|6311.4|0
1659496200000|2022-08-03 03:10:00|6335.4|6310.2|6337.3|6312.1|6339.5|6314.1|6335.4|6310.2|0
1659496500000|2022-08-03 03:15:00|6335.8|6310.6|6336.4|6311.2|6337.5|6312.3|6335.8|6310.6|0
1659496800000|2022-08-03 03:20:00|6335.1|6309.9|6328.7|6303.5|6335.1|6309.9|6328.7|6303.5|0
1659497100000|2022-08-03 03:25:00|6327.6|6302.4|6323.3|6298.1|6327.6|6302.4|6322.7|6297.5|0
1659497400000|2022-08-03 03:30:00|6320.6|6295.4|6319.4|6294.2|6322|6296.8|6318.5|6293.3|0
1659497700000|2022-08-03 03:35:00|6319.3|6294.1|6316.2|6291|6320|6294.8|6314.8|6289.6|0
1659498000000|2022-08-03 03:40:00|6317.2|6292|6314.3|6289.1|6318.3|6293.1|6314.3|6289.1|0
1659498300000|2022-08-03 03:45:00|6313.7|6288.5|6317.1|6291.9|6317.1|6291.9|6313.6|6288.4|0
1659498600000|2022-08-03 03:50:00|6317.3|6292.1|6313.6|6288.4|6318.1|6292.9|6313.4|6288.2|0
1659498900000|2022-08-03 03:55:00|6313.9|6288.7|6315.8|6290.6|6316.1|6290.9|6312.1|6286.9|0
1659499200000|2022-08-03 04:00:00|6315.6|6290.4|6318.3|6293.1|6318.3|6293.1|6313.5|6288.3|0
1659499500000|2022-08-03 04:05:00|6321|6295.8|6324.8|6299.6|6325.8|6300.6|6321|6295.8|0
1659499800000|2022-08-03 04:10:00|6322.8|6297.6|6320.4|6295.2|6323.5|6298.3|6320.1|6294.9|0
1659500100000|2022-08-03 04:15:00|6319.7|6294.5|6325.8|6300.6|6325.8|6300.6|6319|6293.8|0
1659500400000|2022-08-03 04:20:00|6325.5|6300.3|6325|6299.8|6325.7|6300.5|6323.2|6298|0
1659500700000|2022-08-03 04:25:00|6325.7|6300.5|6327.2|6302|6327.2|6302|6324.9|6299.7|0
1659501000000|2022-08-03 04:30:00|6327.7|6302.5|6327.4|6302.2|6329.2|6304|6326.9|6301.7|0
1659501300000|2022-08-03 04:35:00|6327|6301.8|6329.5|6304.3|6329.9|6304.7|6326.3|6301.1|0
1659501600000|2022-08-03 04:40:00|6330.9|6305.7|6325.5|6300.3|6331.6|6306.4|6325.1|6299.9|0
1659501900000|2022-08-03 04:45:00|6326.5|6301.3|6320.6|6295.4|6326.5|6301.3|6320.6|6295.4|0
1659502200000|2022-08-03 04:50:00|6320.4|6295.2|6317.3|6292.1|6320.4|6295.2|6315.7|6290.5|0
1659502500000|2022-08-03 04:55:00|6316.7|6291.5|6314.4|6289.2|6318.2|6293|6314.4|6289.2|0
1659502800000|2022-08-03 05:00:00|6314.2|6289|6318.8|6293.6|6318.8|6293.6|6314.2|6289|0
1659503100000|2022-08-03 05:05:00|6319.5|6294.3|6325.4|6300.2|6325.4|6300.2|6318.1|6292.9|0
1659503400000|2022-08-03 05:10:00|6324.2|6299|6320.4|6295.2|6324.5|6299.3|6320.4|6295.2|0
1659503700000|2022-08-03 05:15:00|6321|6295.8|6320.4|6295.2|6321|6295.8|6318.6|6293.4|0
1659504000000|2022-08-03 05:20:00|6321|6295.8|6320|6294.8|6322.3|6297.1|6319.8|6294.6|0
1659504300000|2022-08-03 05:25:00|6320.4|6295.2|6319.1|6293.9|6320.4|6295.2|6316.9|6291.7|0
1659504600000|2022-08-03 05:30:00|6318.4|6293.2|6318|6292.8|6318.9|6293.7|6316.5|6291.3|0
1659504900000|2022-08-03 05:35:00|6317.5|6292.3|6313.2|6288|6317.5|6292.3|6312.6|6287.4|0
1659505200000|2022-08-03 05:40:00|6312.3|6287.1|6311.8|6286.6|6314.6|6289.4|6311.6|6286.4|0
1659505500000|2022-08-03 05:45:00|6312.2|6287|6311|6285.8|6314.1|6288.9|6311|6285.8|0
1659505800000|2022-08-03 05:50:00|6312.6|6287.4|6312.4|6287.2|6312.8|6287.6|6310.7|6285.5|0
1659506100000|2022-08-03 05:55:00|6312.3|6287.1|6310.8|6285.6|6314.1|6288.9|6309.8|6284.6|0
1659571800000|2022-08-04 00:10:00|6375|6349.6|6375.1|6349.7|6375.5|6350.1|6366.7|6341.3|0
1659572100000|2022-08-04 00:15:00|6377.8|6352.4|6378.9|6353.5|6378.9|6353.5|6369|6343.6|0
1659572400000|2022-08-04 00:20:00|6376.4|6351|6379.5|6354.1|6379.5|6354.1|6370.5|6345.1|0
1659572700000|2022-08-04 00:25:00|6380.8|6355.4|6389.9|6364.3|6389.9|6364.3|6380.8|6355.4|0
1659573000000|2022-08-04 00:30:00|6389.4|6363.8|6385.6|6360.2|6389.4|6363.8|6384.6|6359.2|0
1659573300000|2022-08-04 00:35:00|6381.6|6356.2|6371.1|6345.7|6383.2|6357.8|6371.1|6345.7|0
1659573600000|2022-08-04 00:40:00|6371.9|6346.5|6367.1|6341.7|6371.9|6346.5|6363.7|6338.3|0
1659573900000|2022-08-04 00:45:00|6366.1|6340.7|6375.7|6350.3|6376.9|6351.5|6366.1|6340.7|0
1659574200000|2022-08-04 00:50:00|6372.5|6347.1|6374.7|6349.3|6377.6|6352.2|6372.5|6347.1|0
1659574500000|2022-08-04 00:55:00|6373|6347.6|6376.7|6351.3|6379.5|6354.1|6373|6347.6|0
1659574800000|2022-08-04 01:00:00|6377.3|6351.9|6373.1|6347.7|6380.7|6355.3|6373.1|6347.7|0
1659575100000|2022-08-04 01:05:00|6371.9|6346.5|6375.9|6350.5|6378.9|6353.5|6371.9|6346.5|0
1659575400000|2022-08-04 01:10:00|6373|6347.6|6364.4|6339|6373|6347.6|6364.4|6339|0
1659575700000|2022-08-04 01:15:00|6358.4|6333|6362.2|6336.8|6362.2|6336.8|6358.4|6333|0
1659576000000|2022-08-04 01:20:00|6361.7|6336.3|6358.6|6333.2|6366.4|6341|6358.5|6333.1|0
1659576300000|2022-08-04 01:25:00|6358.4|6333|6361.1|6335.7|6361.8|6336.4|6354.3|6328.9|0
1659576600000|2022-08-04 01:30:00|6361.8|6336.4|6368.2|6342.8|6368.2|6342.8|6357.7|6332.3|0
1659576900000|2022-08-04 01:35:00|6367.7|6342.3|6365.8|6340.4|6369.4|6344|6365.8|6340.4|0
1659577200000|2022-08-04 01:40:00|6366.4|6341|6366.3|6340.9|6370.6|6345.2|6365.2|6339.8|0
1659577500000|2022-08-04 01:45:00|6367.2|6341.8|6365.9|6340.5|6372.1|6346.7|6365.9|6340.5|0
1659577800000|2022-08-04 01:50:00|6365.7|6340.3|6365.7|6340.3|6367.6|6342.2|6363.2|6337.8|0
1659578100000|2022-08-04 01:55:00|6366|6340.6|6360.9|6335.5|6366|6340.6|6360.9|6335.5|0
1659578400000|2022-08-04 02:00:00|6361.9|6336.5|6361.7|6336.3|6364.3|6338.9|6359.2|6333.8|0
1659578700000|2022-08-04 02:05:00|6361.8|6336.4|6362.5|6337.1|6363.4|6338|6361.6|6336.2|0
1659579000000|2022-08-04 02:10:00|6360.3|6334.9|6363|6337.6|6363|6337.6|6359.8|6334.4|0
1659579300000|2022-08-04 02:15:00|6363.2|6337.8|6362.4|6337|6363.5|6338.1|6358.5|6333.1|0
1659579600000|2022-08-04 02:20:00|6362|6336.6|6367.6|6342.2|6367.6|6342.2|6362|6336.6|0
1659579900000|2022-08-04 02:25:00|6367.4|6342|6366.6|6341.2|6367.8|6342.4|6364.5|6339.1|0
1659580200000|2022-08-04 02:30:00|6366.9|6341.5|6361.2|6335.8|6366.9|6341.5|6361.1|6335.7|0
1659580500000|2022-08-04 02:35:00|6361.6|6336.2|6365.1|6339.7|6365.9|6340.5|6361.4|6336|0
1659580800000|2022-08-04 02:40:00|6362.7|6337.3|6367.7|6342.3|6367.7|6342.3|6359.4|6334|0
1659581100000|2022-08-04 02:45:00|6368|6342.6|6367.3|6341.9|6368.2|6342.8|6366.5|6341.1|0
1659581400000|2022-08-04 02:50:00|6365.4|6340|6364.6|6339.2|6366.2|6340.8|6364.6|6339.2|0
1659581700000|2022-08-04 02:55:00|6363.9|6338.5|6363.7|6338.3|6366.9|6341.5|6362.5|6337.1|0
1659582000000|2022-08-04 03:00:00|6364.2|6338.8|6363.5|6338.1|6364.2|6338.8|6361.8|6336.4|0
1659582300000|2022-08-04 03:05:00|6362.2|6336.8|6365.3|6339.9|6365.3|6339.9|6361.6|6336.2|0
1659582600000|2022-08-04 03:10:00|6363.6|6338.2|6357.5|6332.1|6364.9|6339.5|6357.5|6332.1|0
1659582900000|2022-08-04 03:15:00|6357.4|6332|6363.3|6337.9|6364|6338.6|6355.8|6330.4|0
1659583200000|2022-08-04 03:20:00|6363.8|6338.4|6363.6|6338.2|6365.1|6339.7|6362.9|6337.5|0
1659583500000|2022-08-04 03:25:00|6364.4|6339|6361.2|6335.8|6364.4|6339|6360.8|6335.4|0
1659583800000|2022-08-04 03:30:00|6360.5|6335.1|6354.6|6329.2|6360.5|6335.1|6354.5|6329.1|0
1659584100000|2022-08-04 03:35:00|6358.4|6333|6360.5|6335.1|6361|6335.6|6358.2|6332.8|0
1659584400000|2022-08-04 03:40:00|6359|6333.6|6359.5|6334.1|6359.8|6334.4|6358.4|6333|0
1659584700000|2022-08-04 03:45:00|6359.6|6334.2|6359.6|6334.2|6360|6334.6|6357.7|6332.3|0
1659585000000|2022-08-04 03:50:00|6359.9|6334.5|6361.2|6335.8|6362.7|6337.3|6359.9|6334.5|0
1659585300000|2022-08-04 03:55:00|6361.6|6336.2|6363.9|6338.5|6363.9|6338.5|6360.3|6334.9|0
1659585600000|2022-08-04 04:00:00|6362.4|6337|6363.1|6337.7|6364.4|6339|6362.4|6337|0
1659585900000|2022-08-04 04:05:00|6363|6337.6|6365.8|6340.4|6366.9|6341.5|6363|6337.6|0
1659586200000|2022-08-04 04:10:00|6365.1|6339.7|6365.1|6339.7|6366.3|6340.9|6364.7|6339.3|0
1659586500000|2022-08-04 04:15:00|6364.5|6339.1|6359.8|6334.4|6364.5|6339.1|6359.2|6333.8|0
1659586800000|2022-08-04 04:20:00|6359.2|6333.8|6357.7|6332.3|6359.2|6333.8|6357.7|6332.3|0
1659587100000|2022-08-04 04:25:00|6358.8|6333.4|6360.8|6335.4|6360.8|6335.4|6358.4|6333|0
1659587400000|2022-08-04 04:30:00|6363.1|6337.7|6366.7|6341.3|6366.8|6341.4|6363.1|6337.7|0
1659587700000|2022-08-04 04:35:00|6366.2|6340.8|6371.2|6345.8|6372.7|6347.3|6366.2|6340.8|0
1659588000000|2022-08-04 04:40:00|6370.5|6345.1|6365|6339.6|6370.5|6345.1|6364.9|6339.5|0
1659588300000|2022-08-04 04:45:00|6365.8|6340.4|6366.7|6341.3|6367.5|6342.1|6365.7|6340.3|0
1659588600000|2022-08-04 04:50:00|6366.5|6341.1|6363.2|6337.8|6367.6|6342.2|6363.2|6337.8|0
1659588900000|2022-08-04 04:55:00|6362|6336.6|6367.6|6342.2|6367.6|6342.2|6362|6336.6|0
1659589200000|2022-08-04 05:00:00|6365.5|6340.1|6362|6336.6|6367.8|6342.4|6362|6336.6|0
1659589500000|2022-08-04 05:05:00|6361.3|6335.9|6364|6338.6|6364.7|6339.3|6361.3|6335.9|0
1659589800000|2022-08-04 05:10:00|6362.7|6337.3|6363|6337.6|6365.3|6339.9|6362.7|6337.3|0
1659590100000|2022-08-04 05:15:00|6363.4|6338|6363.5|6338.1|6364.8|6339.4|6362.1|6336.7|0
1659590400000|2022-08-04 05:20:00|6363|6337.6|6358|6332.6|6363|6337.6|6358|6332.6|0
1659590700000|2022-08-04 05:25:00|6359|6333.6|6361|6335.6|6361|6335.6|6358.1|6332.7|0
1659591000000|2022-08-04 05:30:00|6362|6336.6|6364.9|6339.5|6364.9|6339.5|6360|6334.6|0
1659591300000|2022-08-04 05:35:00|6364.6|6339.2|6361.3|6335.9|6365.3|6339.9|6361.1|6335.7|0
1659591600000|2022-08-04 05:40:00|6361.6|6336.2|6361|6335.6|6361.6|6336.2|6360.8|6335.4|0
1659591900000|2022-08-04 05:45:00|6360.9|6335.5|6360.2|6334.8|6361.5|6336.1|6359.7|6334.3|0
1659592200000|2022-08-04 05:50:00|6358.9|6333.5|6365.3|6339.9|6365.8|6340.4|6358.9|6333.5|0
1659592500000|2022-08-04 05:55:00|6365.7|6340.3|6365.7|6340.3|6370.6|6345.2|6365.7|6340.3|0
1659658200000|2022-08-05 00:10:00|6339.4|6314|6342.2|6316.8|6342.2|6316.8|6335.1|6309.9|0
1659658500000|2022-08-05 00:15:00|6344.4|6319|6349|6323.6|6353.6|6328.2|6344.4|6319|0
1659658800000|2022-08-05 00:20:00|6349.6|6324.2|6355.3|6329.9|6355.3|6329.9|6349.6|6324.2|0
1659659100000|2022-08-05 00:25:00|6356|6330.6|6356.1|6330.7|6358.6|6333.2|6355.6|6330.2|0
1659659400000|2022-08-05 00:30:00|6356.7|6331.3|6361.5|6336.1|6361.6|6336.2|6355.4|6330|0
1659659700000|2022-08-05 00:35:00|6360.4|6335|6361.5|6336.1|6363.6|6338.2|6360.4|6335|0
1659660000000|2022-08-05 00:40:00|6360.8|6335.4|6355.9|6330.5|6360.8|6335.4|6355.1|6329.7|0
1659660300000|2022-08-05 00:45:00|6356.6|6331.2|6360.6|6335.2|6361.7|6336.3|6356.6|6331.2|0
1659660600000|2022-08-05 00:50:00|6361.1|6335.7|6357.2|6331.8|6361.1|6335.7|6357.2|6331.8|0
1659660900000|2022-08-05 00:55:00|6355.6|6330.2|6355.9|6330.5|6357.8|6332.4|6355.6|6330.2|0
1659661200000|2022-08-05 01:00:00|6355.2|6329.8|6359.7|6334.3|6360.9|6335.5|6354.7|6329.3|0
1659661500000|2022-08-05 01:05:00|6360.7|6335.3|6356.7|6331.3|6361.4|6336|6356.7|6331.3|0
1659661800000|2022-08-05 01:10:00|6357|6331.6|6354.9|6329.5|6358.5|6333.1|6354.1|6328.7|0
1659662100000|2022-08-05 01:15:00|6353.5|6328.1|6350|6324.6|6354.2|6328.8|6350|6324.6|0
1659662400000|2022-08-05 01:20:00|6351.1|6325.7|6347.8|6322.4|6351.8|6326.4|6346.2|6320.8|0
1659662700000|2022-08-05 01:25:00|6348.1|6322.7|6340.9|6315.5|6348.1|6322.7|6340|6314.6|0
1659663000000|2022-08-05 01:30:00|6341|6315.6|6340.2|6314.8|6343.2|6317.8|6338.8|6313.4|0
1659663300000|2022-08-05 01:35:00|6339.4|6314|6343.1|6317.7|6343.1|6317.7|6339.3|6313.9|0
1659663600000|2022-08-05 01:40:00|6343.5|6318.1|6349.7|6324.3|6350|6324.6|6342.4|6317|0
1659663900000|2022-08-05 01:45:00|6349.2|6323.8|6353.7|6328.3|6355.1|6329.7|6348.8|6323.4|0
1659664200000|2022-08-05 01:50:00|6352.9|6327.5|6357.3|6331.9|6357.3|6331.9|6351.9|6326.5|0
1659664500000|2022-08-05 01:55:00|6356.4|6331|6357.6|6332.2|6357.7|6332.3|6354.6|6329.2|0
1659664800000|2022-08-05 02:00:00|6358.1|6332.7|6358.9|6333.5|6361.5|6336.1|6357.4|6332|0
1659665100000|2022-08-05 02:05:00|6357.8|6332.4|6356|6330.6|6359.2|6333.8|6356|6330.6|0
1659665400000|2022-08-05 02:10:00|6354.4|6329|6354.2|6328.8|6357.2|6331.8|6354.2|6328.8|0
1659665700000|2022-08-05 02:15:00|6354.1|6328.7|6352.4|6327|6355.2|6329.8|6352.4|6327|0
1659666000000|2022-08-05 02:20:00|6350.6|6325.2|6357.9|6332.5|6357.9|6332.5|6350.6|6325.2|0
1659666300000|2022-08-05 02:25:00|6358.6|6333.2|6355.1|6329.7|6360.6|6335.2|6354.9|6329.5|0
1659666600000|2022-08-05 02:30:00|6356.4|6331|6357.9|6332.5|6357.9|6332.5|6354.9|6329.5|0
1659666900000|2022-08-05 02:35:00|6357.1|6331.7|6353.2|6327.8|6357.1|6331.7|6352|6326.6|0
1659667200000|2022-08-05 02:40:00|6352.2|6326.8|6354.4|6329|6356.2|6330.8|6352.2|6326.8|0
1659667500000|2022-08-05 02:45:00|6354.1|6328.7|6357.1|6331.7|6357.3|6331.9|6353.8|6328.4|0
1659667800000|2022-08-05 02:50:00|6356.1|6330.7|6354.4|6329|6356.1|6330.7|6354.1|6328.7|0
1659668100000|2022-08-05 02:55:00|6355|6329.6|6353.8|6328.4|6356.8|6331.4|6353.6|6328.2|0
1659668400000|2022-08-05 03:00:00|6354.1|6328.7|6354.4|6329|6354.9|6329.5|6353.6|6328.2|0
1659668700000|2022-08-05 03:05:00|6353.8|6328.4|6353.6|6328.2|6353.8|6328.4|6351.2|6325.8|0
1659669000000|2022-08-05 03:10:00|6353.9|6328.5|6354.2|6328.8|6356|6330.6|6353.8|6328.4|0
1659669300000|2022-08-05 03:15:00|6354|6328.6|6353.6|6328.2|6354.4|6329|6353.3|6327.9|0
1659669600000|2022-08-05 03:20:00|6352.6|6327.2|6352.3|6326.9|6352.6|6327.2|6349.2|6323.8|0
1659669900000|2022-08-05 03:25:00|6351.5|6326.1|6347.8|6322.4|6351.5|6326.1|6346.6|6321.2|0
1659670200000|2022-08-05 03:30:00|6347|6321.6|6348.5|6323.1|6349.4|6324|6347|6321.6|0
1659670500000|2022-08-05 03:35:00|6347.6|6322.2|6348|6322.6|6349.3|6323.9|6347.2|6321.8|0
1659670800000|2022-08-05 03:40:00|6349|6323.6|6346.4|6321|6349.7|6324.3|6346.4|6321|0
1659671100000|2022-08-05 03:45:00|6346.6|6321.2|6345.1|6319.7|6346.6|6321.2|6344.7|6319.3|0
1659671400000|2022-08-05 03:50:00|6345.4|6320|6348|6322.6|6348|6322.6|6345.4|6320|0
1659671700000|2022-08-05 03:55:00|6350.3|6324.9|6347.9|6322.5|6350.5|6325.1|6347.9|6322.5|0
1659672000000|2022-08-05 04:00:00|6347|6321.6|6353.7|6328.3|6354.8|6329.4|6347|6321.6|0
1659672300000|2022-08-05 04:05:00|6353.9|6328.5|6354.7|6329.3|6356.7|6331.3|6353.9|6328.5|0
1659672600000|2022-08-05 04:10:00|6354.4|6329|6357.8|6332.4|6358.7|6333.3|6354.4|6329|0
1659672900000|2022-08-05 04:15:00|6356.7|6331.3|6358.3|6332.9|6358.8|6333.4|6356.7|6331.3|0
1659673200000|2022-08-05 04:20:00|6358.1|6332.7|6358.7|6333.3|6359.1|6333.7|6358.1|6332.7|0
1659673500000|2022-08-05 04:25:00|6358.3|6332.9|6357.2|6331.8|6358.3|6332.9|6356.8|6331.4|0
1659673800000|2022-08-05 04:30:00|6357.4|6332|6363.3|6337.9|6363.3|6337.9|6357|6331.6|0
1659674100000|2022-08-05 04:35:00|6363|6337.6|6364.6|6339.2|6365.2|6339.8|6362|6336.6|0
1659674400000|2022-08-05 04:40:00|6363.7|6338.3|6366.2|6340.8|6366.2|6340.8|6363.7|6338.3|0
1659674700000|2022-08-05 04:45:00|6367|6341.6|6365.8|6340.4|6368.1|6342.7|6365.4|6340|0
1659675000000|2022-08-05 04:50:00|6365.7|6340.3|6363.5|6338.1|6365.7|6340.3|6363.5|6338.1|0
1659675300000|2022-08-05 04:55:00|6363.3|6337.9|6362.7|6337.3|6363.8|6338.4|6361.2|6335.8|0
1659675600000|2022-08-05 05:00:00|6363.6|6338.2|6360.2|6334.8|6364.4|6339|6360.2|6334.8|0
1659675900000|2022-08-05 05:05:00|6361|6335.6|6362.1|6336.7|6362.1|6336.7|6360.4|6335|0
1659676200000|2022-08-05 05:10:00|6361.6|6336.2|6363.4|6338|6363.4|6338|6360.5|6335.1|0
1659676500000|2022-08-05 05:15:00|6362.9|6337.5|6362.1|6336.7|6363.2|6337.8|6360.5|6335.1|0
1659676800000|2022-08-05 05:20:00|6360.9|6335.5|6362.6|6337.2|6362.7|6337.3|6360.9|6335.5|0
1659677100000|2022-08-05 05:25:00|6362.4|6337|6362.2|6336.8|6363.1|6337.7|6361.8|6336.4|0
1659677400000|2022-08-05 05:30:00|6362.5|6337.1|6363.7|6338.3|6364.9|6339.5|6362.3|6336.9|0
1659677700000|2022-08-05 05:35:00|6363.2|6337.8|6361.9|6336.5|6363.4|6338|6361.6|6336.2|0
1659678000000|2022-08-05 05:40:00|6362|6336.6|6362|6336.6|6362.5|6337.1|6360.5|6335.1|0
1659678300000|2022-08-05 05:45:00|6363.4|6338|6361|6335.6|6363.4|6338|6360.7|6335.3|0
1659678600000|2022-08-05 05:50:00|6358.8|6333.4|6357|6331.6|6358.8|6333.4|6357|6331.6|0
1659678900000|2022-08-05 05:55:00|6357.1|6331.7|6360.2|6334.8|6360.3|6334.9|6357.1|6331.7|0
1659917400000|2022-08-08 00:10:00|6345.8|6320.4|6356.3|6330.9|6357.4|6332|6345.7|6320.3|0
1659917700000|2022-08-08 00:15:00|6361.1|6335.7|6354.3|6328.9|6361.1|6335.7|6349.9|6324.5|0
1659918000000|2022-08-08 00:20:00|6355.4|6330|6355.8|6330.4|6355.9|6330.5|6352.2|6326.8|0
1659918300000|2022-08-08 00:25:00|6355.2|6329.8|6359.1|6333.7|6359.1|6333.7|6353.2|6327.8|0
1659918600000|2022-08-08 00:30:00|6358.8|6333.4|6357.6|6332.2|6358.8|6333.4|6356|6330.6|0
1659918900000|2022-08-08 00:35:00|6352.9|6327.5|6348.4|6323|6357.2|6331.8|6346.6|6321.2|0
1659919200000|2022-08-08 00:40:00|6349.1|6323.7|6351.8|6326.4|6351.8|6326.4|6342.4|6317|0
1659919500000|2022-08-08 00:45:00|6351.1|6325.7|6353.2|6327.8|6354.9|6329.5|6350.9|6325.5|0
1659919800000|2022-08-08 00:50:00|6352.9|6327.5|6352.4|6327|6353.3|6327.9|6350.9|6325.5|0
1659920100000|2022-08-08 00:55:00|6352.1|6326.7|6356.2|6330.8|6356.2|6330.8|6348.9|6323.5|0
1659920400000|2022-08-08 01:00:00|6354.5|6329.1|6355.1|6329.7|6355.7|6330.3|6352.6|6327.2|0
1659920700000|2022-08-08 01:05:00|6355.5|6330.1|6349.9|6324.5|6355.5|6330.1|6348.5|6323.1|0
1659921000000|2022-08-08 01:10:00|6346.9|6321.5|6342.7|6317.3|6347.7|6322.3|6341.5|6316.1|0
1659921300000|2022-08-08 01:15:00|6342.6|6317.2|6331|6305.8|6344.6|6319.2|6331|6305.8|0
1659921600000|2022-08-08 01:20:00|6331.7|6306.5|6327|6301.8|6331.7|6306.5|6326.7|6301.5|0
1659921900000|2022-08-08 01:25:00|6325.4|6300.2|6330.6|6305.4|6330.6|6305.4|6325.4|6300.2|0
1659922200000|2022-08-08 01:30:00|6330.5|6305.3|6340.6|6315.2|6340.6|6315.2|6330.5|6305.3|0
1659922500000|2022-08-08 01:35:00|6340.2|6314.8|6339.1|6313.7|6340.2|6314.8|6337.7|6312.4|0
1659922800000|2022-08-08 01:40:00|6340|6314.6|6345.8|6320.4|6345.8|6320.4|6340|6314.6|0
1659923100000|2022-08-08 01:45:00|6347.2|6321.8|6347.2|6321.8|6351.6|6326.2|6346.8|6321.4|0
1659923400000|2022-08-08 01:50:00|6347.3|6321.9|6344.1|6318.7|6347.3|6321.9|6344.1|6318.7|0
1659923700000|2022-08-08 01:55:00|6344.5|6319.1|6350.8|6325.4|6350.8|6325.4|6344.5|6319.1|0
1659924000000|2022-08-08 02:00:00|6349.3|6323.9|6351.3|6325.9|6351.3|6325.9|6345.5|6320.1|0
1659924300000|2022-08-08 02:05:00|6350.5|6325.1|6353.5|6328.1|6353.9|6328.5|6350.5|6325.1|0
1659924600000|2022-08-08 02:10:00|6353|6327.6|6356.5|6331.1|6357.9|6332.5|6353|6327.6|0
1659924900000|2022-08-08 02:15:00|6357.2|6331.8|6352.4|6327|6357.2|6331.8|6352.4|6327|0
1659925200000|2022-08-08 02:20:00|6353.3|6327.9|6355.9|6330.5|6357.7|6332.3|6352.9|6327.5|0
1659925500000|2022-08-08 02:25:00|6356.3|6330.9|6353.5|6328.1|6356.3|6330.9|6353.5|6328.1|0
1659925800000|2022-08-08 02:30:00|6355.8|6330.4|6353.5|6328.1|6356.3|6330.9|6353.5|6328.1|0
1659926100000|2022-08-08 02:35:00|6352.3|6326.9|6353.7|6328.3|6354.9|6329.5|6352.3|6326.9|0
1659926400000|2022-08-08 02:40:00|6354.2|6328.8|6350.9|6325.5|6355.5|6330.1|6350.9|6325.5|0
1659926700000|2022-08-08 02:45:00|6351.1|6325.7|6350.6|6325.2|6351.1|6325.7|6349.2|6323.8|0
1659927000000|2022-08-08 02:50:00|6352.5|6327.1|6351.7|6326.3|6352.5|6327.1|6350.2|6324.8|0
1659927300000|2022-08-08 02:55:00|6350.9|6325.5|6352.6|6327.2|6353.6|6328.2|6350.9|6325.5|0
1659927600000|2022-08-08 03:00:00|6354.3|6328.9|6355.1|6329.7|6355.2|6329.8|6351.5|6326.1|0
1659927900000|2022-08-08 03:05:00|6355.3|6329.9|6355.9|6330.5|6357.7|6332.3|6354.3|6328.9|0
1659928200000|2022-08-08 03:10:00|6355.8|6330.4|6357.1|6331.7|6358|6332.6|6355.8|6330.4|0
1659928500000|2022-08-08 03:15:00|6357.3|6331.9|6352.1|6326.7|6357.3|6331.9|6351.5|6326.1|0
1659928800000|2022-08-08 03:20:00|6353.6|6328.2|6352.1|6326.7|6354.2|6328.8|6351.4|6326|0
1659929100000|2022-08-08 03:25:00|6352.4|6327|6355.7|6330.3|6355.7|6330.3|6352.4|6327|0
1659929400000|2022-08-08 03:30:00|6356.2|6330.8|6356.9|6331.5|6357.3|6331.9|6355.6|6330.2|0
1659929700000|2022-08-08 03:35:00|6356|6330.6|6354.7|6329.3|6356.5|6331.1|6354.2|6328.8|0
1659930000000|2022-08-08 03:40:00|6354.1|6328.7|6354.8|6329.4|6355.1|6329.7|6353.3|6327.9|0
1659930300000|2022-08-08 03:45:00|6355|6329.6|6357.2|6331.8|6357.9|6332.5|6354.5|6329.1|0
1659930600000|2022-08-08 03:50:00|6357.1|6331.7|6355.9|6330.5|6358|6332.6|6354.4|6329|0
1659930900000|2022-08-08 03:55:00|6355.4|6330|6357.1|6331.7|6357.4|6332|6353.9|6328.5|0
1659931200000|2022-08-08 04:00:00|6356.9|6331.5|6358|6332.6|6358|6332.6|6356.5|6331.1|0
1659931500000|2022-08-08 04:05:00|6360.8|6335.4|6359.5|6334.1|6362.3|6336.9|6359.5|6334.1|0
1659931800000|2022-08-08 04:10:00|6359.8|6334.4|6363.9|6338.5|6364.5|6339.1|6359.1|6333.7|0
1659932100000|2022-08-08 04:15:00|6365.3|6339.9|6367.4|6342|6367.7|6342.3|6365.3|6339.9|0
1659932400000|2022-08-08 04:20:00|6366.7|6341.3|6363.7|6338.3|6367.6|6342.2|6363.7|6338.3|0
1659932700000|2022-08-08 04:25:00|6364.8|6339.4|6366.5|6341.1|6366.6|6341.2|6363.7|6338.3|0
1659933000000|2022-08-08 04:30:00|6366.1|6340.7|6364.1|6338.7|6366.7|6341.3|6362.9|6337.5|0
1659933300000|2022-08-08 04:35:00|6364.4|6339|6362.9|6337.5|6365.4|6340|6362.5|6337.1|0
1659933600000|2022-08-08 04:40:00|6364.6|6339.2|6365.3|6339.9|6365.3|6339.9|6362.1|6336.7|0
1659933900000|2022-08-08 04:45:00|6366.4|6341|6365.7|6340.3|6366.6|6341.2|6364.1|6338.7|0
1659934200000|2022-08-08 04:50:00|6365.9|6340.5|6368|6342.6|6368.6|6343.2|6365.5|6340.1|0
1659934500000|2022-08-08 04:55:00|6369.6|6344.2|6373.1|6347.7|6374.1|6348.7|6369.1|6343.7|0
1659934800000|2022-08-08 05:00:00|6372.9|6347.5|6371.9|6346.5|6372.9|6347.5|6371.7|6346.3|0
1659935100000|2022-08-08 05:05:00|6372.8|6347.4|6376.5|6351.1|6376.8|6351.4|6372.4|6347|0
1659935400000|2022-08-08 05:10:00|6376.6|6351.2|6375.7|6350.3|6376.6|6351.2|6375|6349.6|0
1659935700000|2022-08-08 05:15:00|6376|6350.6|6378.6|6353.2|6378.6|6353.2|6375.3|6349.9|0
1659936000000|2022-08-08 05:20:00|6378.1|6352.7|6377.1|6351.7|6378.2|6352.8|6377.1|6351.7|0
1659936300000|2022-08-08 05:25:00|6378.3|6352.9|6379.2|6353.8|6379.7|6354.3|6377.1|6351.7|0
1659936600000|2022-08-08 05:30:00|6379|6353.6|6378.4|6353|6380|6354.6|6375.3|6349.9|0
1659936900000|2022-08-08 05:35:00|6377.6|6352.2|6375.3|6349.9|6377.6|6352.2|6374.4|6349|0
1659937200000|2022-08-08 05:40:00|6375.5|6350.1|6377.7|6352.3|6378.4|6353|6373.8|6348.4|0
1659937500000|2022-08-08 05:45:00|6378.2|6352.8|6377.1|6351.7|6378.5|6353.1|6376.1|6350.7|0
1659937800000|2022-08-08 05:50:00|6376.2|6350.8|6376.1|6350.7|6377|6351.6|6374.6|6349.2|0
1659938100000|2022-08-08 05:55:00|6375.3|6349.9|6373.6|6348.2|6377.3|6351.9|6373.6|6348.2|0
1660003800000|2022-08-09 00:10:00|6327.3|6302.1|6330.4|6305.2|6337|6311.8|6320.9|6295.7|0
1660004100000|2022-08-09 00:15:00|6331.3|6306.1|6326.1|6300.9|6331.3|6306.1|6324.6|6299.4|0
1660004400000|2022-08-09 00:20:00|6322.5|6297.3|6312.4|6287.2|6322.5|6297.3|6307.8|6282.6|0
1660004700000|2022-08-09 00:25:00|6315.1|6289.9|6307.5|6282.3|6315.1|6289.9|6304|6278.8|0
1660005000000|2022-08-09 00:30:00|6306.2|6281|6311.6|6286.4|6312.3|6287.1|6304.6|6279.4|0
1660005300000|2022-08-09 00:35:00|6311.5|6286.3|6306.9|6281.7|6311.5|6286.3|6305.4|6280.2|0
1660005600000|2022-08-09 00:40:00|6309.3|6284.1|6306.6|6281.4|6311.8|6286.6|6306.4|6281.2|0
1660005900000|2022-08-09 00:45:00|6306|6280.8|6304.3|6279.1|6308|6282.8|6303.6|6278.4|0
1660006200000|2022-08-09 00:50:00|6303.7|6278.5|6315.1|6289.9|6315.1|6289.9|6303.7|6278.5|0
1660006500000|2022-08-09 00:55:00|6317.3|6292.1|6328.4|6303.2|6330.5|6305.3|6317.3|6292.1|0
1660006800000|2022-08-09 01:00:00|6324.1|6298.9|6325.8|6300.6|6325.8|6300.6|6319.9|6294.7|0
1660007100000|2022-08-09 01:05:00|6323.2|6298|6320.5|6295.3|6323.3|6298.1|6318.8|6293.6|0
1660007400000|2022-08-09 01:10:00|6324.9|6299.7|6324.2|6299|6325.2|6300|6321.3|6296.1|0
1660007700000|2022-08-09 01:15:00|6322.3|6297.1|6327.1|6301.9|6327.5|6302.3|6322.3|6297.1|0
1660008000000|2022-08-09 01:20:00|6327|6301.8|6315.8|6290.6|6327.8|6302.6|6315.8|6290.6|0
1660008300000|2022-08-09 01:25:00|6316.5|6291.3|6305.4|6280.2|6316.5|6291.3|6304.4|6279.2|0
1660008600000|2022-08-09 01:30:00|6303.7|6278.5|6315.5|6290.3|6317.1|6291.9|6302.5|6277.3|0
1660008900000|2022-08-09 01:35:00|6315.7|6290.5|6316.2|6291|6318|6292.8|6313.8|6288.6|0
1660009200000|2022-08-09 01:40:00|6316|6290.8|6319.8|6294.6|6319.8|6294.6|6313.6|6288.4|0
1660009500000|2022-08-09 01:45:00|6319.9|6294.7|6326.3|6301.1|6326.5|6301.3|6319.9|6294.7|0
1660009800000|2022-08-09 01:50:00|6321.6|6296.4|6322.7|6297.5|6324.5|6299.3|6321.5|6296.3|0
1660010100000|2022-08-09 01:55:00|6321.8|6296.6|6315.3|6290.1|6324.2|6299|6315.3|6290.1|0
1660010400000|2022-08-09 02:00:00|6317.7|6292.5|6311.2|6286|6318.1|6292.9|6311.2|6286|0
1660010700000|2022-08-09 02:05:00|6311.4|6286.2|6308.2|6283|6311.4|6286.2|6306.3|6281.1|0
1660011000000|2022-08-09 02:10:00|6309|6283.8|6308.9|6283.7|6309.2|6284|6306.3|6281.1|0
1660011300000|2022-08-09 02:15:00|6308.2|6283|6315.9|6290.7|6315.9|6290.7|6306.9|6281.7|0
1660011600000|2022-08-09 02:20:00|6314.9|6289.7|6314.4|6289.2|6316.3|6291.1|6314.2|6289|0
1660011900000|2022-08-09 02:25:00|6314.3|6289.1|6316.5|6291.3|6316.5|6291.3|6314|6288.8|0
1660012200000|2022-08-09 02:30:00|6315.7|6290.5|6320.6|6295.4|6323.3|6298.1|6315.7|6290.5|0
1660012500000|2022-08-09 02:35:00|6319.9|6294.7|6319.7|6294.5|6322.5|6297.3|6319.7|6294.5|0
1660012800000|2022-08-09 02:40:00|6321|6295.8|6320.4|6295.2|6321|6295.8|6319|6293.8|0
1660013100000|2022-08-09 02:45:00|6319.9|6294.7|6323|6297.8|6324.1|6298.9|6319.9|6294.7|0
1660013400000|2022-08-09 02:50:00|6322.9|6297.7|6315.5|6290.3|6322.9|6297.7|6315.5|6290.3|0
1660013700000|2022-08-09 02:55:00|6313|6287.8|6318.6|6293.4|6318.6|6293.4|6313|6287.8|0
1660014000000|2022-08-09 03:00:00|6319.2|6294|6314.7|6289.5|6319.6|6294.4|6313.6|6288.4|0
1660014300000|2022-08-09 03:05:00|6314.3|6289.1|6314.8|6289.6|6315.8|6290.6|6314.3|6289.1|0
1660014600000|2022-08-09 03:10:00|6313.2|6288|6313|6287.8|6315.3|6290.1|6313|6287.8|0
1660014900000|2022-08-09 03:15:00|6311.3|6286.1|6308.3|6283.1|6311.3|6286.1|6308.3|6283.1|0
1660015200000|2022-08-09 03:20:00|6307.1|6281.9|6309|6283.8|6309.3|6284.1|6306.6|6281.4|0
1660015500000|2022-08-09 03:25:00|6309.6|6284.4|6307.4|6282.2|6310.3|6285.1|6307.4|6282.2|0
1660015800000|2022-08-09 03:30:00|6305.9|6280.7|6299|6273.8|6305.9|6280.7|6297.3|6272.1|0
1660016100000|2022-08-09 03:35:00|6299.9|6274.7|6305.2|6280|6305.2|6280|6298.1|6272.9|0
1660016400000|2022-08-09 03:40:00|6304.8|6279.6|6304.5|6279.3|6306.3|6281.1|6304.5|6279.3|0
1660016700000|2022-08-09 03:45:00|6305.9|6280.7|6308.3|6283.1|6309.6|6284.4|6305.9|6280.7|0
1660017000000|2022-08-09 03:50:00|6307|6281.8|6304.6|6279.4|6307.4|6282.2|6303.9|6278.7|0
1660017300000|2022-08-09 03:55:00|6305.5|6280.3|6316.5|6291.3|6316.5|6291.3|6305.5|6280.3|0
1660017600000|2022-08-09 04:00:00|6318.4|6293.2|6313.9|6288.7|6321.3|6296.1|6313.9|6288.7|0
1660017900000|2022-08-09 04:05:00|6314.2|6289|6323.7|6298.5|6324.5|6299.3|6314.2|6289|0
1660018200000|2022-08-09 04:10:00|6324.5|6299.3|6327.3|6302.1|6329.1|6303.9|6324.5|6299.3|0
1660018500000|2022-08-09 04:15:00|6325.1|6299.9|6326.4|6301.2|6326.4|6301.2|6324.6|6299.4|0
1660018800000|2022-08-09 04:20:00|6325.4|6300.2|6324.1|6298.9|6325.4|6300.2|6323.8|6298.6|0
1660019100000|2022-08-09 04:25:00|6322.4|6297.2|6319.5|6294.3|6322.4|6297.2|6316.7|6291.5|0
1660019400000|2022-08-09 04:30:00|6320.9|6295.7|6317.2|6292|6322.2|6297|6317.2|6292|0
1660019700000|2022-08-09 04:35:00|6316.7|6291.5|6311.2|6286|6316.7|6291.5|6311.2|6286|0
1660020000000|2022-08-09 04:40:00|6311.6|6286.4|6314.4|6289.2|6314.9|6289.7|6310.3|6285.1|0
1660020300000|2022-08-09 04:45:00|6315|6289.8|6307.7|6282.5|6315|6289.8|6307.7|6282.5|0
1660020600000|2022-08-09 04:50:00|6308.8|6283.6|6309.2|6284|6312.4|6287.2|6308.8|6283.6|0
1660020900000|2022-08-09 04:55:00|6308.6|6283.4|6307.9|6282.7|6308.6|6283.4|6306.4|6281.2|0
1660021200000|2022-08-09 05:00:00|6306.3|6281.1|6304.1|6278.9|6306.3|6281.1|6302.5|6277.3|0
1660021500000|2022-08-09 05:05:00|6304.6|6279.4|6307.5|6282.3|6309.4|6284.2|6304.3|6279.1|0
1660021800000|2022-08-09 05:10:00|6308.2|6283|6315.6|6290.4|6317.4|6292.2|6308.2|6283|0
1660022100000|2022-08-09 05:15:00|6316|6290.8|6318.5|6293.3|6318.5|6293.3|6312.9|6287.7|0
1660022400000|2022-08-09 05:20:00|6318.4|6293.2|6319|6293.8|6319.4|6294.2|6315.8|6290.6|0
1660022700000|2022-08-09 05:25:00|6318.7|6293.5|6318.2|6293|6320.2|6295|6317.2|6292|0
1660023000000|2022-08-09 05:30:00|6318.8|6293.6|6318.6|6293.4|6320.5|6295.3|6317.9|6292.7|0
1660023300000|2022-08-09 05:35:00|6318.2|6293|6317.4|6292.2|6318.9|6293.7|6316.8|6291.6|0
1660023600000|2022-08-09 05:40:00|6317|6291.8|6313.1|6287.9|6317.2|6292|6313.1|6287.9|0
1660023900000|2022-08-09 05:45:00|6313.6|6288.4|6307.5|6282.3|6313.6|6288.4|6307.5|6282.3|0
1660024200000|2022-08-09 05:50:00|6305.5|6280.3|6307.6|6282.4|6307.6|6282.4|6303.9|6278.7|0
1660024500000|2022-08-09 05:55:00|6308|6282.8|6307.9|6282.7|6309.3|6284.1|6306.3|6281.1|0
1660090200000|2022-08-10 00:10:00|6326.5|6301.3|6313.9|6288.7|6329.7|6304.5|6313.9|6288.7|0
1660090500000|2022-08-10 00:15:00|6310.7|6285.5|6297.9|6272.7|6314.6|6289.4|6297.9|6272.7|0
1660090800000|2022-08-10 00:20:00|6301.5|6276.3|6315.2|6290|6315.6|6290.4|6301.5|6276.3|0
1660091100000|2022-08-10 00:25:00|6311.9|6286.7|6312.9|6287.7|6315.7|6290.5|6308.3|6283.1|0
1660091400000|2022-08-10 00:30:00|6312.2|6287|6317.3|6292.1|6317.7|6292.5|6312.2|6287|0
1660091700000|2022-08-10 00:35:00|6319.3|6294.1|6323.9|6298.7|6324.7|6299.5|6319.3|6294.1|0
1660092000000|2022-08-10 00:40:00|6324|6298.8|6321|6295.8|6325.7|6300.5|6318.2|6293|0
1660092300000|2022-08-10 00:45:00|6321.9|6296.7|6320.1|6294.9|6323.6|6298.4|6320.1|6294.9|0
1660092600000|2022-08-10 00:50:00|6319.4|6294.2|6315.5|6290.3|6319.4|6294.2|6314.6|6289.4|0
1660092900000|2022-08-10 00:55:00|6318.8|6293.6|6319.7|6294.5|6321.7|6296.5|6317.4|6292.2|0
1660093200000|2022-08-10 01:00:00|6318|6292.8|6320.7|6295.5|6323.1|6297.9|6318|6292.8|0
1660093500000|2022-08-10 01:05:00|6322.5|6297.3|6323.7|6298.5|6326|6300.8|6322.5|6297.3|0
1660093800000|2022-08-10 01:10:00|6323.3|6298.1|6330|6304.8|6330.1|6304.9|6323.3|6298.1|0
1660094100000|2022-08-10 01:15:00|6330.9|6305.7|6327.5|6302.3|6331|6305.8|6325.2|6300|0
1660094400000|2022-08-10 01:20:00|6327.1|6301.9|6326.7|6301.5|6330.5|6305.3|6324.2|6299|0
1660094700000|2022-08-10 01:25:00|6327.5|6302.3|6325.2|6300|6327.6|6302.4|6324.6|6299.4|0
1660095000000|2022-08-10 01:30:00|6327.5|6302.3|6332.3|6307.1|6332.3|6307.1|6327.5|6302.3|0
1660095300000|2022-08-10 01:35:00|6334.7|6309.5|6335.9|6310.7|6337.1|6311.9|6334.2|6309|0
1660095600000|2022-08-10 01:40:00|6336.4|6311.2|6340.9|6315.5|6340.9|6315.5|6336.4|6311.2|0
1660095900000|2022-08-10 01:45:00|6339.9|6314.5|6339.1|6313.7|6340.2|6314.8|6336.1|6310.9|0
1660096200000|2022-08-10 01:50:00|6336.9|6311.7|6338|6312.6|6339|6313.6|6336.9|6311.7|0
1660096500000|2022-08-10 01:55:00|6339|6313.6|6339.7|6314.3|6339.7|6314.3|6336.5|6311.3|0
1660096800000|2022-08-10 02:00:00|6340.5|6315.1|6338.1|6312.7|6345.1|6319.7|6338.1|6312.7|0
1660097100000|2022-08-10 02:05:00|6338|6312.6|6339.4|6314|6340.6|6315.2|6338|6312.6|0
1660097400000|2022-08-10 02:10:00|6338.9|6313.5|6346|6320.6|6347.3|6321.9|6338.9|6313.5|0
1660097700000|2022-08-10 02:15:00|6350.9|6325.5|6346.7|6321.3|6350.9|6325.5|6345|6319.6|0
1660098000000|2022-08-10 02:20:00|6347.1|6321.7|6347.7|6322.3|6347.7|6322.3|6341.2|6315.8|0
1660098300000|2022-08-10 02:25:00|6349.7|6324.3|6348.9|6323.5|6349.7|6324.3|6346.8|6321.4|0
1660098600000|2022-08-10 02:30:00|6348.4|6323|6348.6|6323.2|6350.3|6324.9|6346.4|6321|0
1660098900000|2022-08-10 02:35:00|6349.2|6323.8|6346|6320.6|6349.2|6323.8|6343.1|6317.7|0
1660099200000|2022-08-10 02:40:00|6345.7|6320.3|6346|6320.6|6346.7|6321.3|6343.4|6318|0
1660099500000|2022-08-10 02:45:00|6345.6|6320.2|6342.4|6317|6345.6|6320.2|6341.4|6316|0
1660099800000|2022-08-10 02:50:00|6343.3|6317.9|6349.4|6324|6349.4|6324|6343.3|6317.9|0
1660100100000|2022-08-10 02:55:00|6349.7|6324.3|6348.3|6322.9|6349.7|6324.3|6346.2|6320.8|0
1660100400000|2022-08-10 03:00:00|6348.2|6322.8|6352.4|6327|6353.1|6327.7|6348.2|6322.8|0
1660100700000|2022-08-10 03:05:00|6353.8|6328.4|6361.4|6336|6361.7|6336.3|6353.8|6328.4|0
1660101000000|2022-08-10 03:10:00|6363.7|6338.3|6360.2|6334.8|6363.7|6338.3|6360.2|6334.8|0
1660101300000|2022-08-10 03:15:00|6362|6336.6|6365.6|6340.2|6366.6|6341.2|6362|6336.6|0
1660101600000|2022-08-10 03:20:00|6364.7|6339.3|6361.5|6336.1|6366.8|6341.4|6361.5|6336.1|0
1660101900000|2022-08-10 03:25:00|6359.7|6334.3|6360.9|6335.5|6363.5|6338.1|6359.7|6334.3|0
1660102200000|2022-08-10 03:30:00|6361.5|6336.1|6363.6|6338.2|6364.7|6339.3|6361.4|6336|0
1660102500000|2022-08-10 03:35:00|6364.1|6338.7|6364|6338.6|6366.8|6341.4|6364|6338.6|0
1660102800000|2022-08-10 03:40:00|6364.2|6338.8|6365.8|6340.4|6366.2|6340.8|6362.7|6337.3|0
1660103100000|2022-08-10 03:45:00|6365.4|6340|6371|6345.6|6371|6345.6|6365.4|6340|0
1660103400000|2022-08-10 03:50:00|6372|6346.6|6368.1|6342.7|6372|6346.6|6366.7|6341.3|0
1660103700000|2022-08-10 03:55:00|6366.5|6341.1|6362.6|6337.2|6366.5|6341.1|6361.7|6336.3|0
1660104000000|2022-08-10 04:00:00|6361.8|6336.4|6362.4|6337|6363.6|6338.2|6361.8|6336.4|0
1660104300000|2022-08-10 04:05:00|6364.3|6338.9|6357.7|6332.3|6364.3|6338.9|6357.7|6332.3|0
1660104600000|2022-08-10 04:10:00|6359.4|6334|6359.1|6333.7|6361.6|6336.2|6359.1|6333.7|0
1660104900000|2022-08-10 04:15:00|6362|6336.6|6360.9|6335.5|6362|6336.6|6359.8|6334.4|0
1660105200000|2022-08-10 04:20:00|6360.1|6334.7|6361.6|6336.2|6361.6|6336.2|6359.7|6334.3|0
1660105500000|2022-08-10 04:25:00|6360|6334.6|6358.7|6333.3|6360.7|6335.3|6358.7|6333.3|0
1660105800000|2022-08-10 04:30:00|6359.7|6334.3|6354.3|6328.9|6359.7|6334.3|6354.3|6328.9|0
1660106100000|2022-08-10 04:35:00|6354|6328.6|6355.4|6330|6355.4|6330|6351.6|6326.2|0
1660106400000|2022-08-10 04:40:00|6354.7|6329.3|6358.1|6332.7|6358.1|6332.7|6353.7|6328.3|0
1660106700000|2022-08-10 04:45:00|6359.3|6333.9|6363.6|6338.2|6364.5|6339.1|6359.3|6333.9|0
1660107000000|2022-08-10 04:50:00|6363.9|6338.5|6365.7|6340.3|6365.7|6340.3|6363.6|6338.2|0
1660107300000|2022-08-10 04:55:00|6364.9|6339.5|6367.8|6342.4|6367.8|6342.4|6361|6335.6|0
1660107600000|2022-08-10 05:00:00|6368.2|6342.8|6368.5|6343.1|6370.2|6344.8|6367.6|6342.2|0
1660107900000|2022-08-10 05:05:00|6367.2|6341.8|6370.3|6344.9|6370.3|6344.9|6367.2|6341.8|0
1660108200000|2022-08-10 05:10:00|6370|6344.6|6366.8|6341.4|6370|6344.6|6366.8|6341.4|0
1660108500000|2022-08-10 05:15:00|6365.4|6340|6364.1|6338.7|6368|6342.6|6364.1|6338.7|0
1660108800000|2022-08-10 05:20:00|6364.4|6339|6368.7|6343.3|6368.9|6343.5|6364.4|6339|0
1660109100000|2022-08-10 05:25:00|6368.8|6343.4|6365.1|6339.7|6368.9|6343.5|6365.1|6339.7|0
1660109400000|2022-08-10 05:30:00|6365.3|6339.9|6365.9|6340.5|6367.7|6342.3|6365.3|6339.9|0
1660109700000|2022-08-10 05:35:00|6363.1|6337.7|6363.4|6338|6364.5|6339.1|6363.1|6337.7|0
1660110000000|2022-08-10 05:40:00|6363.8|6338.4|6362.4|6337|6363.8|6338.4|6361.4|6336|0
1660110300000|2022-08-10 05:45:00|6361.1|6335.7|6360.3|6334.9|6361.5|6336.1|6358.4|6333|0
1660110600000|2022-08-10 05:50:00|6358.6|6333.2|6355.7|6330.3|6360.1|6334.7|6355.7|6330.3|0
1660110900000|2022-08-10 05:55:00|6356.1|6330.7|6354.4|6329|6356.1|6330.7|6352.6|6327.2|0
1660176600000|2022-08-11 00:10:00|6417|6391.4|6420.6|6395|6423.5|6397.9|6417|6391.4|0
1660176900000|2022-08-11 00:15:00|6419.8|6394.2|6420.2|6394.6|6422.4|6396.8|6415|6389.4|0
1660177200000|2022-08-11 00:20:00|6420.6|6395|6424.3|6398.7|6430.2|6404.6|6420.6|6395|0
1660177500000|2022-08-11 00:25:00|6423.5|6397.9|6415.4|6389.8|6423.5|6397.9|6415.4|6389.8|0
1660177800000|2022-08-11 00:30:00|6414.2|6388.6|6402.9|6377.3|6414.2|6388.6|6402.9|6377.3|0
1660178100000|2022-08-11 00:35:00|6406.2|6380.6|6391.6|6366|6406.2|6380.6|6391.6|6366|0
1660178400000|2022-08-11 00:40:00|6390|6364.4|6389.1|6363.5|6392|6366.4|6388.2|6362.6|0
1660178700000|2022-08-11 00:45:00|6390.9|6365.3|6392|6366.4|6398.1|6372.5|6390.9|6365.3|0
1660179000000|2022-08-11 00:50:00|6391.8|6366.2|6398.6|6373|6402.2|6376.6|6390.5|6364.9|0
1660179300000|2022-08-11 00:55:00|6393.4|6367.8|6399.5|6373.9|6399.5|6373.9|6393.4|6367.8|0
1660179600000|2022-08-11 01:00:00|6398.5|6372.9|6401.5|6375.9|6404.1|6378.5|6395|6369.4|0
1660179900000|2022-08-11 01:05:00|6401|6375.4|6403.8|6378.2|6403.8|6378.2|6399.1|6373.5|0
1660180200000|2022-08-11 01:10:00|6407.6|6382|6411.1|6385.5|6414.1|6388.5|6407.4|6381.8|0
1660180500000|2022-08-11 01:15:00|6415|6389.4|6401.2|6375.6|6415|6389.4|6401.2|6375.6|0
1660180800000|2022-08-11 01:20:00|6402.3|6376.7|6407.1|6381.5|6410.8|6385.2|6402.3|6376.7|0
1660181100000|2022-08-11 01:25:00|6407.8|6382.2|6401.6|6376|6408.9|6383.3|6401.6|6376|0
1660181400000|2022-08-11 01:30:00|6402.6|6377|6400.7|6375.1|6402.9|6377.3|6400.7|6375.1|0
1660181700000|2022-08-11 01:35:00|6400.1|6374.5|6404.3|6378.7|6406.7|6381.1|6399.9|6374.3|0
1660182000000|2022-08-11 01:40:00|6407|6381.4|6407.2|6381.6|6410.5|6384.9|6406.1|6380.5|0
1660182300000|2022-08-11 01:45:00|6406.4|6380.8|6403.3|6377.7|6409.7|6384.1|6402.4|6376.8|0
1660182600000|2022-08-11 01:50:00|6407.5|6381.9|6404.9|6379.3|6407.5|6381.9|6402.2|6376.6|0
1660182900000|2022-08-11 01:55:00|6405.3|6379.7|6405.5|6379.9|6406.1|6380.5|6402.5|6376.9|0
1660183200000|2022-08-11 02:00:00|6404|6378.4|6400.9|6375.3|6404|6378.4|6395.6|6370|0
1660183500000|2022-08-11 02:05:00|6401|6375.4|6392.9|6367.3|6401|6375.4|6392.9|6367.3|0
1660183800000|2022-08-11 02:10:00|6391.8|6366.2|6390|6364.4|6393.8|6368.2|6389.7|6364.1|0
1660184100000|2022-08-11 02:15:00|6388.9|6363.3|6390.6|6365|6390.6|6365|6388.1|6362.5|0
1660184400000|2022-08-11 02:20:00|6389.8|6364.2|6396.8|6371.2|6397.1|6371.5|6388.1|6362.5|0
1660184700000|2022-08-11 02:25:00|6397.1|6371.5|6401.1|6375.5|6402|6376.4|6397.1|6371.5|0
1660185000000|2022-08-11 02:30:00|6399.8|6374.2|6400.6|6375|6402.6|6377|6399.8|6374.2|0
1660185300000|2022-08-11 02:35:00|6401|6375.4|6403.1|6377.5|6404.4|6378.8|6400.6|6375|0
1660185600000|2022-08-11 02:40:00|6400.9|6375.3|6397.8|6372.2|6400.9|6375.3|6397.3|6371.7|0
1660185900000|2022-08-11 02:45:00|6395.9|6370.3|6394.3|6368.7|6395.9|6370.3|6389.9|6364.3|0
1660186200000|2022-08-11 02:50:00|6394.8|6369.2|6396.1|6370.5|6397.3|6371.7|6394.3|6368.7|0
1660186500000|2022-08-11 02:55:00|6397.2|6371.6|6399.5|6373.9|6402.1|6376.5|6395.6|6370|0
1660186800000|2022-08-11 03:00:00|6400.1|6374.5|6395.9|6370.3|6400.2|6374.6|6394.7|6369.1|0
1660187100000|2022-08-11 03:05:00|6394.9|6369.3|6390.4|6364.8|6394.9|6369.3|6390.4|6364.8|0
1660187400000|2022-08-11 03:10:00|6390.8|6365.2|6396.4|6370.8|6396.4|6370.8|6388.9|6363.3|0
1660187700000|2022-08-11 03:15:00|6399.1|6373.5|6398.8|6373.2|6402.2|6376.6|6398.8|6373.2|0
1660188000000|2022-08-11 03:20:00|6398.9|6373.3|6399.7|6374.1|6399.9|6374.3|6398.2|6372.6|0
1660188300000|2022-08-11 03:25:00|6400.1|6374.5|6394.4|6368.8|6400.3|6374.7|6394.4|6368.8|0
1660188600000|2022-08-11 03:30:00|6394.7|6369.1|6392.6|6367|6395|6369.4|6392.6|6367|0
1660188900000|2022-08-11 03:35:00|6392.3|6366.7|6388.8|6363.2|6393.4|6367.8|6387.6|6362.2|0
1660189200000|2022-08-11 03:40:00|6388.7|6363.1|6389.4|6363.8|6389.4|6363.8|6386.5|6361.1|0
1660189500000|2022-08-11 03:45:00|6390|6364.4|6387.6|6362.2|6390.1|6364.5|6387.6|6362.2|0
1660189800000|2022-08-11 03:50:00|6388.2|6362.6|6391.4|6365.8|6391.4|6365.8|6387.9|6362.3|0
1660190100000|2022-08-11 03:55:00|6393.2|6367.6|6396.6|6371|6396.6|6371|6393.2|6367.6|0
1660190400000|2022-08-11 04:00:00|6398|6372.4|6402.6|6377|6403.8|6378.2|6397.7|6372.1|0
1660190700000|2022-08-11 04:05:00|6399.4|6373.8|6404.3|6378.7|6405.3|6379.7|6398.7|6373.1|0
1660191000000|2022-08-11 04:10:00|6405.2|6379.6|6400.9|6375.3|6405.2|6379.6|6400.6|6375|0
1660191300000|2022-08-11 04:15:00|6402.6|6377|6399.6|6374|6404|6378.4|6399.6|6374|0
1660191600000|2022-08-11 04:20:00|6398.8|6373.2|6395.6|6370|6398.9|6373.3|6395.6|6370|0
1660191900000|2022-08-11 04:25:00|6395.8|6370.2|6399.4|6373.8|6400.2|6374.6|6395.4|6369.8|0
1660192200000|2022-08-11 04:30:00|6398.2|6372.6|6399.8|6374.2|6399.8|6374.2|6397.4|6371.8|0
1660192500000|2022-08-11 04:35:00|6399.9|6374.3|6401|6375.4|6401.7|6376.1|6399.9|6374.3|0
1660192800000|2022-08-11 04:40:00|6400.7|6375.1|6399.1|6373.5|6401.2|6375.6|6399.1|6373.5|0
1660193100000|2022-08-11 04:45:00|6399|6373.4|6403.4|6377.8|6404|6378.4|6399|6373.4|0
1660193400000|2022-08-11 04:50:00|6402.8|6377.2|6398.2|6372.6|6402.8|6377.2|6397|6371.4|0
1660193700000|2022-08-11 04:55:00|6399|6373.4|6400.4|6374.8|6400.6|6375|6396.7|6371.1|0
1660194000000|2022-08-11 05:00:00|6399.3|6373.7|6397.7|6372.1|6400.3|6374.7|6397.7|6372.1|0
1660194300000|2022-08-11 05:05:00|6399.1|6373.5|6400.2|6374.6|6402.8|6377.2|6399.1|6373.5|0
1660194600000|2022-08-11 05:10:00|6400.3|6374.7|6399.9|6374.3|6400.7|6375.1|6398.8|6373.2|0
1660194900000|2022-08-11 05:15:00|6398.8|6373.2|6400.4|6374.8|6400.5|6374.9|6398.6|6373|0
1660195200000|2022-08-11 05:20:00|6400.7|6375.1|6402.3|6376.7|6402.3|6376.7|6399.7|6374.1|0
1660195500000|2022-08-11 05:25:00|6402.2|6376.6|6401.9|6376.3|6402.2|6376.6|6399|6373.4|0
1660195800000|2022-08-11 05:30:00|6402.4|6376.8|6401.4|6375.8|6402.7|6377.1|6400.5|6374.9|0
1660196100000|2022-08-11 05:35:00|6403.2|6377.6|6409.4|6383.8|6409.4|6383.8|6402.8|6377.2|0
1660196400000|2022-08-11 05:40:00|6411.2|6385.6|6408.9|6383.3|6413.7|6388.1|6408.9|6383.3|0
1660196700000|2022-08-11 05:45:00|6409.5|6383.9|6408.1|6382.5|6409.5|6383.9|6407.7|6382.1|0
1660197000000|2022-08-11 05:50:00|6409.1|6383.5|6404.2|6378.6|6409.1|6383.5|6404.2|6378.6|0
1660197300000|2022-08-11 05:55:00|6405|6379.4|6403.4|6377.8|6405|6379.4|6402.2|6376.6|0
1660263000000|2022-08-12 00:10:00|6394.3|6368.7|6389|6363.4|6398.8|6373.2|6389|6363.4|0
1660263300000|2022-08-12 00:15:00|6392.9|6367.3|6398.4|6372.8|6398.4|6372.8|6390.2|6364.6|0
1660263600000|2022-08-12 00:20:00|6397.7|6372.1|6393.7|6368.1|6397.7|6372.1|6393.2|6367.6|0
1660263900000|2022-08-12 00:25:00|6396.3|6370.7|6402|6376.4|6402|6376.4|6393.1|6367.5|0
1660264200000|2022-08-12 00:30:00|6402.3|6376.7|6399.9|6374.3|6402.3|6376.7|6397.4|6371.8|0
1660264500000|2022-08-12 00:35:00|6400.6|6375|6393.1|6367.5|6400.7|6375.1|6393.1|6367.5|0
1660264800000|2022-08-12 00:40:00|6395.1|6369.5|6397.2|6371.6|6399.2|6373.6|6394.5|6368.9|0
1660265100000|2022-08-12 00:45:00|6398.4|6372.8|6390.8|6365.2|6398.4|6372.8|6389.6|6364|0
1660265400000|2022-08-12 00:50:00|6391.7|6366.1|6393.7|6368.1|6393.7|6368.1|6386.8|6361.4|0
1660265700000|2022-08-12 00:55:00|6392.8|6367.2|6390.3|6364.7|6393.3|6367.7|6390.3|6364.7|0
1660266000000|2022-08-12 01:00:00|6388.8|6363.2|6397.1|6371.5|6397.1|6371.5|6388.8|6363.2|0
1660266300000|2022-08-12 01:05:00|6396.8|6371.2|6396.4|6370.8|6397.5|6371.9|6393.5|6367.9|0
1660266600000|2022-08-12 01:10:00|6394.1|6368.5|6389.4|6363.8|6394.1|6368.5|6388.6|6363|0
1660266900000|2022-08-12 01:15:00|6391.1|6365.5|6395.8|6370.2|6396.4|6370.8|6391.1|6365.5|0
1660267200000|2022-08-12 01:20:00|6394.3|6368.7|6399.4|6373.8|6399.4|6373.8|6393.3|6367.7|0
1660267500000|2022-08-12 01:25:00|6398.9|6373.3|6398.9|6373.3|6401.6|6376|6398.9|6373.3|0
1660267800000|2022-08-12 01:30:00|6397.5|6371.9|6398.1|6372.5|6400.7|6375.1|6395|6369.4|0
1660268100000|2022-08-12 01:35:00|6397.1|6371.5|6397.1|6371.5|6398.6|6373|6395.7|6370.1|0
1660268400000|2022-08-12 01:40:00|6396.9|6371.3|6397.7|6372.1|6400|6374.4|6396.9|6371.3|0
1660268700000|2022-08-12 01:45:00|6398|6372.4|6403.3|6377.7|6403.3|6377.7|6397.9|6372.3|0
1660269000000|2022-08-12 01:50:00|6402|6376.4|6399.4|6373.8|6402|6376.4|6397.3|6371.7|0
1660269300000|2022-08-12 01:55:00|6399.3|6373.7|6396|6370.4|6399.3|6373.7|6395|6369.4|0
1660269600000|2022-08-12 02:00:00|6396.7|6371.1|6396.6|6371|6400.6|6375|6396.6|6371|0
1660269900000|2022-08-12 02:05:00|6393.3|6367.7|6393.5|6367.9|6393.6|6368|6391.5|6365.9|0
1660270200000|2022-08-12 02:10:00|6392.4|6366.8|6393.1|6367.5|6393.2|6367.6|6391.5|6365.9|0
1660270500000|2022-08-12 02:15:00|6393.8|6368.2|6398.4|6372.8|6398.6|6373|6393.8|6368.2|0
1660270800000|2022-08-12 02:20:00|6398.1|6372.5|6396.6|6371|6398.4|6372.8|6396.6|6371|0
1660271100000|2022-08-12 02:25:00|6397.2|6371.6|6396.5|6370.9|6398.2|6372.6|6395.7|6370.1|0
1660271400000|2022-08-12 02:30:00|6395.8|6370.2|6393.6|6368|6396.2|6370.6|6392.1|6366.5|0
1660271700000|2022-08-12 02:35:00|6392.4|6366.8|6389.1|6363.5|6393.9|6368.3|6388.8|6363.2|0
1660272000000|2022-08-12 02:40:00|6389.4|6363.8|6391.3|6365.7|6393.5|6367.9|6389.4|6363.8|0
1660272300000|2022-08-12 02:45:00|6391.2|6365.6|6389.7|6364.1|6392.4|6366.8|6389.4|6363.8|0
1660272600000|2022-08-12 02:50:00|6389|6363.4|6390|6364.4|6391.1|6365.5|6389|6363.4|0
1660272900000|2022-08-12 02:55:00|6390.1|6364.5|6390.2|6364.6|6391.7|6366.1|6390.1|6364.5|0
1660273200000|2022-08-12 03:00:00|6390.9|6365.3|6391.1|6365.5|6393.2|6367.6|6390.9|6365.3|0
1660273500000|2022-08-12 03:05:00|6391.6|6366|6389.6|6364|6393.6|6368|6389.3|6363.7|0
1660273800000|2022-08-12 03:10:00|6388.5|6362.9|6388.8|6363.2|6388.9|6363.3|6388.2|6362.6|0
1660274100000|2022-08-12 03:15:00|6386.4|6361|6385.5|6360.1|6388.1|6362.5|6385.5|6360.1|0
1660274400000|2022-08-12 03:20:00|6385.1|6359.7|6385.1|6359.7|6386.2|6360.8|6384.9|6359.5|0
1660274700000|2022-08-12 03:25:00|6384.4|6359|6381.3|6355.9|6385.1|6359.7|6380.6|6355.2|0
1660275000000|2022-08-12 03:30:00|6380.8|6355.4|6379.9|6354.5|6381|6355.6|6379.5|6354.1|0
1660275300000|2022-08-12 03:35:00|6379.8|6354.4|6383.3|6357.9|6383.6|6358.2|6377.9|6352.5|0
1660275600000|2022-08-12 03:40:00|6382.5|6357.1|6384.6|6359.2|6385|6359.6|6382.1|6356.7|0
1660275900000|2022-08-12 03:45:00|6383|6357.6|6379.7|6354.3|6383|6357.6|6379.7|6354.3|0
1660276200000|2022-08-12 03:50:00|6380.2|6354.8|6383.4|6358|6383.4|6358|6379.1|6353.7|0
1660276500000|2022-08-12 03:55:00|6383.2|6357.8|6387.6|6362.2|6388.2|6362.6|6383.2|6357.8|0
1660276800000|2022-08-12 04:00:00|6386.4|6361|6387|6361.6|6387.1|6361.7|6385.5|6360.1|0
1660277100000|2022-08-12 04:05:00|6384.6|6359.2|6384.4|6359|6384.8|6359.4|6381.9|6356.5|0
1660277400000|2022-08-12 04:10:00|6384.6|6359.2|6386.7|6361.3|6387|6361.6|6384.6|6359.2|0
1660277700000|2022-08-12 04:15:00|6386.6|6361.2|6383.3|6357.9|6386.6|6361.2|6383.3|6357.9|0
1660278000000|2022-08-12 04:20:00|6383.6|6358.2|6388|6362.4|6388|6362.4|6383.6|6358.2|0
1660278300000|2022-08-12 04:25:00|6388.6|6363|6393.1|6367.5|6394.1|6368.5|6388.4|6362.8|0
1660278600000|2022-08-12 04:30:00|6393|6367.4|6390.4|6364.8|6393|6367.4|6390.4|6364.8|0
1660278900000|2022-08-12 04:35:00|6390.7|6365.1|6390|6364.4|6391.3|6365.7|6390|6364.4|0
1660279200000|2022-08-12 04:40:00|6389.6|6364|6391.2|6365.6|6391.6|6366|6389.6|6364|0
1660279500000|2022-08-12 04:45:00|6390.6|6365|6387.3|6361.9|6391.1|6365.5|6387.3|6361.9|0
1660279800000|2022-08-12 04:50:00|6387|6361.6|6388.9|6363.3|6390.1|6364.5|6387|6361.6|0
1660280100000|2022-08-12 04:55:00|6389|6363.4|6387.6|6362.2|6389|6363.4|6387.3|6361.9|0
1660280400000|2022-08-12 05:00:00|6388.6|6363|6388.9|6363.3|6392.7|6367.1|6388.4|6362.8|0
1660280700000|2022-08-12 05:05:00|6389|6363.4|6385.6|6360.2|6389|6363.4|6384.3|6358.9|0
1660281000000|2022-08-12 05:10:00|6385.5|6360.1|6382.9|6357.5|6386.7|6361.3|6382.9|6357.5|0
1660281300000|2022-08-12 05:15:00|6383.4|6358|6382.9|6357.5|6384.3|6358.9|6380.1|6354.7|0
1660281600000|2022-08-12 05:20:00|6382.6|6357.2|6382.3|6356.9|6382.6|6357.2|6380.9|6355.5|0
1660281900000|2022-08-12 05:25:00|6381.3|6355.9|6384.2|6358.8|6385|6359.6|6381.3|6355.9|0
1660282200000|2022-08-12 05:30:00|6385.1|6359.7|6386.4|6361|6386.6|6361.2|6384.8|6359.4|0
1660282500000|2022-08-12 05:35:00|6387|6361.6|6389.4|6363.8|6390.1|6364.5|6387|6361.6|0
1660282800000|2022-08-12 05:40:00|6391|6365.4|6392.4|6366.8|6392.8|6367.2|6390.6|6365|0
1660283100000|2022-08-12 05:45:00|6391.4|6365.8|6394.4|6368.8|6394.4|6368.8|6390|6364.4|0
1660283400000|2022-08-12 05:50:00|6394.5|6368.9|6397.3|6371.7|6397.3|6371.7|6393.1|6367.5|0
1660283700000|2022-08-12 05:55:00|6396.8|6371.2|6395.4|6369.8|6396.8|6371.2|6393.7|6368.1|0
1660522200000|2022-08-15 00:10:00|6388.1|6362.5|6389.3|6363.7|6389.3|6363.7|6372.6|6347.2|0
1660522500000|2022-08-15 00:15:00|6388.3|6362.7|6404.2|6378.6|6404.2|6378.6|6388.3|6362.7|0
1660522800000|2022-08-15 00:20:00|6407|6381.4|6413.2|6387.6|6413.2|6387.6|6404|6378.4|0
1660523100000|2022-08-15 00:25:00|6410.8|6385.2|6419.1|6393.5|6419.1|6393.5|6409.5|6383.9|0
1660523400000|2022-08-15 00:30:00|6421|6395.4|6405.8|6380.2|6421|6395.4|6405.8|6380.2|0
1660523700000|2022-08-15 00:35:00|6403.8|6378.2|6405.9|6380.3|6408.1|6382.5|6403.8|6378.2|0
1660524000000|2022-08-15 00:40:00|6404.3|6378.7|6404.9|6379.3|6405.3|6379.7|6400.5|6374.9|0
1660524300000|2022-08-15 00:45:00|6402.2|6376.6|6397.7|6372.1|6402.2|6376.6|6397.7|6372.1|0
1660524600000|2022-08-15 00:50:00|6398.1|6372.5|6396.5|6370.9|6403.5|6377.9|6396.5|6370.9|0
1660524900000|2022-08-15 00:55:00|6396.6|6371|6392.8|6367.2|6399.7|6374.1|6392.8|6367.2|0
1660525200000|2022-08-15 01:00:00|6393.3|6367.7|6388.4|6362.8|6393.7|6368.1|6388.2|6362.6|0
1660525500000|2022-08-15 01:05:00|6387.3|6361.9|6383.7|6358.3|6387.6|6362.2|6383.3|6357.9|0
1660525800000|2022-08-15 01:10:00|6379.8|6354.4|6384|6358.6|6385.4|6360|6378|6352.6|0
1660526100000|2022-08-15 01:15:00|6384.2|6358.8|6379.9|6354.5|6384.2|6358.8|6379.9|6354.5|0
1660526400000|2022-08-15 01:20:00|6380.3|6354.9|6379.6|6354.2|6380.3|6354.9|6374.9|6349.5|0
1660526700000|2022-08-15 01:25:00|6380.2|6354.8|6383.2|6357.8|6383.5|6358.1|6377.7|6352.3|0
1660527000000|2022-08-15 01:30:00|6380.9|6355.5|6379.2|6353.8|6382.3|6356.9|6378.1|6352.7|0
1660527300000|2022-08-15 01:35:00|6380.1|6354.7|6375.5|6350.1|6380.1|6354.7|6374.8|6349.4|0
1660527600000|2022-08-15 01:40:00|6377.2|6351.8|6377.8|6352.4|6380.5|6355.1|6375.9|6350.5|0
1660527900000|2022-08-15 01:45:00|6378.3|6352.9|6375.2|6349.8|6378.3|6352.9|6372.8|6347.4|0
1660528200000|2022-08-15 01:50:00|6376|6350.6|6369.7|6344.3|6376|6350.6|6369.7|6344.3|0
1660528500000|2022-08-15 01:55:00|6369.6|6344.2|6371.6|6346.2|6372.2|6346.8|6369.3|6343.9|0
1660528800000|2022-08-15 02:00:00|6368.6|6343.2|6378.2|6352.8|6378.7|6353.3|6368.6|6343.2|0
1660529100000|2022-08-15 02:05:00|6378.9|6353.5|6376.2|6350.8|6379.3|6353.9|6374.9|6349.5|0
1660529400000|2022-08-15 02:10:00|6377.3|6351.9|6371.5|6346.1|6377.3|6351.9|6371.5|6346.1|0
1660529700000|2022-08-15 02:15:00|6373|6347.6|6374.7|6349.3|6375|6349.6|6371.6|6346.2|0
1660530000000|2022-08-15 02:20:00|6375.6|6350.2|6377|6351.6|6378.4|6353|6374.2|6348.8|0
1660530300000|2022-08-15 02:25:00|6375.6|6350.2|6376.1|6350.7|6377.3|6351.9|6375.6|6350.2|0
1660530600000|2022-08-15 02:30:00|6376.7|6351.3|6378.8|6353.4|6378.9|6353.5|6374.6|6349.2|0
1660530900000|2022-08-15 02:35:00|6378.6|6353.2|6381.1|6355.7|6383.2|6357.8|6378.6|6353.2|0
1660531200000|2022-08-15 02:40:00|6381.9|6356.5|6380.1|6354.7|6381.9|6356.5|6380.1|6354.7|0
1660531500000|2022-08-15 02:45:00|6378.6|6353.2|6383.1|6357.7|6383.1|6357.7|6377.9|6352.5|0
1660531800000|2022-08-15 02:50:00|6382.6|6357.2|6382.6|6357.2|6383.3|6357.9|6381.2|6355.8|0
1660532100000|2022-08-15 02:55:00|6383.2|6357.8|6381.3|6355.9|6383.7|6358.3|6381.3|6355.9|0
1660532400000|2022-08-15 03:00:00|6381.9|6356.5|6381.2|6355.8|6383.7|6358.3|6380.3|6354.9|0
1660532700000|2022-08-15 03:05:00|6381.3|6355.9|6379.3|6353.9|6382.2|6356.8|6378.8|6353.4|0
1660533000000|2022-08-15 03:10:00|6383.2|6357.8|6385.2|6359.8|6385.2|6359.8|6381.7|6356.3|0
1660533300000|2022-08-15 03:15:00|6385|6359.6|6385.8|6360.4|6385.8|6360.4|6382.9|6357.5|0
1660533600000|2022-08-15 03:20:00|6385.3|6359.9|6386.6|6361.2|6388.8|6363.2|6384.7|6359.3|0
1660533900000|2022-08-15 03:25:00|6386.5|6361.1|6387.5|6362.1|6388.8|6363.2|6386.5|6361.1|0
1660534200000|2022-08-15 03:30:00|6388.3|6362.7|6390.2|6364.6|6391.3|6365.7|6387.6|6362.2|0
1660534500000|2022-08-15 03:35:00|6389.2|6363.6|6387.6|6362.2|6389.2|6363.6|6387.6|6362.2|0
1660534800000|2022-08-15 03:40:00|6388|6362.4|6389.6|6364|6390.7|6365.1|6388|6362.4|0
1660535100000|2022-08-15 03:45:00|6390.1|6364.5|6389.6|6364|6390.6|6365|6389.3|6363.7|0
1660535400000|2022-08-15 03:50:00|6389.4|6363.8|6387.2|6361.8|6389.4|6363.8|6386.2|6360.8|0
1660535700000|2022-08-15 03:55:00|6387|6361.6|6388.2|6362.6|6388.2|6362.6|6386.6|6361.2|0
1660536000000|2022-08-15 04:00:00|6386.7|6361.3|6395.5|6369.9|6395.5|6369.9|6386.7|6361.3|0
1660536300000|2022-08-15 04:05:00|6393.8|6368.2|6393.5|6367.9|6394.5|6368.9|6393.5|6367.9|0
1660536600000|2022-08-15 04:10:00|6393.2|6367.6|6391|6365.4|6393.2|6367.6|6390.7|6365.1|0
1660536900000|2022-08-15 04:15:00|6391.6|6366|6387.5|6362.1|6392.7|6367.1|6387.5|6362.1|0
1660537200000|2022-08-15 04:20:00|6387|6361.6|6392.3|6366.7|6392.3|6366.7|6387|6361.6|0
1660537500000|2022-08-15 04:25:00|6392.6|6367|6388.8|6363.2|6393.7|6368.1|6388.8|6363.2|0
1660537800000|2022-08-15 04:30:00|6390.9|6365.3|6388.6|6363|6391.1|6365.5|6387.5|6362.1|0
1660538100000|2022-08-15 04:35:00|6388.8|6363.2|6391.7|6366.1|6393.2|6367.6|6388.8|6363.2|0
1660538400000|2022-08-15 04:40:00|6392.2|6366.6|6391.6|6366|6393.6|6368|6391.1|6365.5|0
1660538700000|2022-08-15 04:45:00|6392|6366.4|6387.5|6362.1|6392|6366.4|6387.5|6362.1|0
1660539000000|2022-08-15 04:50:00|6387|6361.6|6386.6|6361.2|6387.9|6362.3|6385.6|6360.2|0
1660539300000|2022-08-15 04:55:00|6386.5|6361.1|6390.1|6364.5|6391.1|6365.5|6386.5|6361.1|0
1660539600000|2022-08-15 05:00:00|6390.5|6364.9|6389.3|6363.7|6390.5|6364.9|6388.4|6362.8|0
1660539900000|2022-08-15 05:05:00|6389.2|6363.6|6394.3|6368.7|6396.2|6370.6|6389.2|6363.6|0
1660540200000|2022-08-15 05:10:00|6394|6368.4|6390.5|6364.9|6394.2|6368.6|6390.5|6364.9|0
1660540500000|2022-08-15 05:15:00|6391.1|6365.5|6393|6367.4|6393|6367.4|6389.3|6363.7|0
1660540800000|2022-08-15 05:20:00|6394.3|6368.7|6393.6|6368|6394.3|6368.7|6392|6366.4|0
1660541100000|2022-08-15 05:25:00|6393.7|6368.1|6393.6|6368|6394|6368.4|6392.5|6366.9|0
1660541400000|2022-08-15 05:30:00|6393.2|6367.6|6391|6365.4|6393.5|6367.9|6391|6365.4|0
1660541700000|2022-08-15 05:35:00|6390.9|6365.3|6390.9|6365.3|6391.4|6365.8|6390.1|6364.5|0
1660542000000|2022-08-15 05:40:00|6391.7|6366.1|6389.7|6364.1|6393|6367.4|6389.2|6363.6|0
1660542300000|2022-08-15 05:45:00|6389.1|6363.5|6390.3|6364.7|6390.3|6364.7|6388.5|6362.9|0
1660542600000|2022-08-15 05:50:00|6390.2|6364.6|6394.9|6369.3|6395.2|6369.6|6390.2|6364.6|0
1660542900000|2022-08-15 05:55:00|6395.9|6370.3|6393.6|6368|6395.9|6370.3|6393.5|6367.9|0
1660608600000|2022-08-16 00:10:00|6416.6|6391|6395.4|6369.8|6416.6|6391|6393.9|6368.3|0
1660608900000|2022-08-16 00:15:00|6394.4|6368.8|6396.7|6371.1|6396.7|6371.1|6389.2|6363.6|0
1660609200000|2022-08-16 00:20:00|6398.9|6373.3|6409.1|6383.5|6409.1|6383.5|6398.9|6373.3|0
1660609500000|2022-08-16 00:25:00|6409.3|6383.7|6418.6|6393|6418.6|6393|6409.3|6383.7|0
1660609800000|2022-08-16 00:30:00|6419.5|6393.9|6432.3|6406.7|6432.4|6406.8|6419.5|6393.9|0
1660610100000|2022-08-16 00:35:00|6432.8|6407.2|6435.3|6409.7|6436.4|6410.8|6432.8|6407.2|0
1660610400000|2022-08-16 00:40:00|6436.9|6411.3|6437.3|6411.7|6441.6|6415.8|6436.4|6410.8|0
1660610700000|2022-08-16 00:45:00|6436.9|6411.3|6436.1|6410.5|6441|6415.2|6435.9|6410.3|0
1660611000000|2022-08-16 00:50:00|6435.2|6409.6|6435.7|6410.1|6437.5|6411.9|6429|6403.4|0
1660611300000|2022-08-16 00:55:00|6434.2|6408.6|6427.7|6402.1|6434.2|6408.6|6427.7|6402.1|0
1660611600000|2022-08-16 01:00:00|6424.9|6399.3|6431|6405.4|6434.1|6408.5|6423.6|6398|0
1660611900000|2022-08-16 01:05:00|6430.7|6405.1|6428.7|6403.1|6433.6|6408|6428.5|6402.9|0
1660612200000|2022-08-16 01:10:00|6428|6402.4|6424.5|6398.9|6430.2|6404.6|6424.5|6398.9|0
1660612500000|2022-08-16 01:15:00|6421|6395.4|6419|6393.4|6421.9|6396.3|6416.7|6391.1|0
1660612800000|2022-08-16 01:20:00|6418.1|6392.5|6416.7|6391.1|6419.1|6393.5|6416.7|6391.1|0
1660613100000|2022-08-16 01:25:00|6416.2|6390.6|6420.4|6394.8|6422.3|6396.7|6413.9|6388.3|0
1660613400000|2022-08-16 01:30:00|6419.6|6394|6423.9|6398.3|6423.9|6398.3|6417.2|6391.6|0
1660613700000|2022-08-16 01:35:00|6422.2|6396.6|6410.5|6384.9|6422.2|6396.6|6410.5|6384.9|0
1660614000000|2022-08-16 01:40:00|6408.3|6382.7|6406|6380.4|6410.2|6384.6|6406|6380.4|0
1660614300000|2022-08-16 01:45:00|6405.5|6379.9|6405.7|6380.1|6407.3|6381.7|6403.6|6378|0
1660614600000|2022-08-16 01:50:00|6404.7|6379.1|6403.1|6377.5|6405.6|6380|6403.1|6377.5|0
1660614900000|2022-08-16 01:55:00|6403.5|6377.9|6408.6|6383|6408.6|6383|6402.9|6377.3|0
1660615200000|2022-08-16 02:00:00|6410|6384.4|6403|6377.4|6410|6384.4|6401.8|6376.2|0
1660615500000|2022-08-16 02:05:00|6405.7|6380.1|6406.8|6381.2|6409.7|6384.1|6405.3|6379.7|0
1660615800000|2022-08-16 02:10:00|6406.3|6380.7|6401.8|6376.2|6406.3|6380.7|6399.7|6374.1|0
1660616100000|2022-08-16 02:15:00|6401.3|6375.7|6398.9|6373.3|6402|6376.4|6397.8|6372.2|0
1660616400000|2022-08-16 02:20:00|6399.3|6373.7|6392.2|6366.6|6399.9|6374.3|6391.6|6366|0
1660616700000|2022-08-16 02:25:00|6392.6|6367|6392|6366.4|6396.8|6371.2|6392|6366.4|0
1660617000000|2022-08-16 02:30:00|6391.8|6366.2|6390|6364.4|6393.5|6367.9|6388.1|6362.5|0
1660617300000|2022-08-16 02:35:00|6389.8|6364.2|6387.9|6362.3|6390.7|6365.1|6386.7|6361.3|0
1660617600000|2022-08-16 02:40:00|6388.7|6363.1|6391.7|6366.1|6394|6368.4|6388.7|6363.1|0
1660617900000|2022-08-16 02:45:00|6389.5|6363.9|6387.8|6362.3|6389.5|6363.9|6386.2|6360.8|0
1660618200000|2022-08-16 02:50:00|6387.4|6362|6391.9|6366.3|6391.9|6366.3|6387.4|6362|0
1660618500000|2022-08-16 02:55:00|6391.4|6365.8|6390.8|6365.2|6393|6367.4|6390.5|6364.9|0
1660618800000|2022-08-16 03:00:00|6391.9|6366.3|6392.9|6367.3|6393.2|6367.6|6389.1|6363.5|0
1660619100000|2022-08-16 03:05:00|6392.7|6367.1|6392.9|6367.3|6393.5|6367.9|6390.2|6364.6|0
1660619400000|2022-08-16 03:10:00|6392.2|6366.6|6396.2|6370.6|6396.5|6370.9|6392.2|6366.6|0
1660619700000|2022-08-16 03:15:00|6396.8|6371.2|6395.4|6369.8|6396.8|6371.2|6394.4|6368.8|0
1660620000000|2022-08-16 03:20:00|6393.8|6368.2|6395.6|6370|6395.6|6370|6392.2|6366.6|0
1660620300000|2022-08-16 03:25:00|6398.2|6372.6|6395.3|6369.7|6398.2|6372.6|6394.8|6369.2|0
1660620600000|2022-08-16 03:30:00|6396.8|6371.2|6395.4|6369.8|6397.3|6371.7|6395.4|6369.8|0
1660620900000|2022-08-16 03:35:00|6395.2|6369.6|6395.7|6370.1|6395.7|6370.1|6393.7|6368.1|0
1660621200000|2022-08-16 03:40:00|6394.9|6369.3|6393.9|6368.3|6396.1|6370.5|6393.9|6368.3|0
1660621500000|2022-08-16 03:45:00|6393.8|6368.2|6397.3|6371.7|6397.3|6371.7|6393.8|6368.2|0
1660621800000|2022-08-16 03:50:00|6397.8|6372.2|6399.4|6373.8|6399.4|6373.8|6397.8|6372.2|0
1660622100000|2022-08-16 03:55:00|6399.3|6373.7|6398|6372.4|6399.3|6373.7|6398|6372.4|0
1660622400000|2022-08-16 04:00:00|6397.6|6372|6400.9|6375.3|6401.3|6375.7|6397.6|6372|0
1660622700000|2022-08-16 04:05:00|6402.4|6376.8|6400.2|6374.6|6402.6|6377|6400.2|6374.6|0
1660623000000|2022-08-16 04:10:00|6400.5|6374.9|6403.7|6378.1|6403.7|6378.1|6400.5|6374.9|0
1660623300000|2022-08-16 04:15:00|6403.8|6378.2|6396.6|6371|6404.8|6379.2|6396.6|6371|0
1660623600000|2022-08-16 04:20:00|6398.2|6372.6|6399.4|6373.8|6400.6|6375|6398.2|6372.6|0
1660623900000|2022-08-16 04:25:00|6401.4|6375.8|6400.6|6375|6402|6376.4|6400.6|6375|0
1660624200000|2022-08-16 04:30:00|6401|6375.4|6406.8|6381.2|6407|6381.4|6401|6375.4|0
1660624500000|2022-08-16 04:35:00|6407.5|6381.9|6407.8|6382.2|6407.8|6382.2|6405.2|6379.6|0
1660624800000|2022-08-16 04:40:00|6407.3|6381.7|6407.1|6381.5|6407.6|6382|6406.4|6380.8|0
1660625100000|2022-08-16 04:45:00|6407.3|6381.7|6404.9|6379.3|6407.5|6381.9|6403|6377.4|0
1660625400000|2022-08-16 04:50:00|6405.8|6380.2|6401.8|6376.2|6405.8|6380.2|6401.8|6376.2|0
1660625700000|2022-08-16 04:55:00|6402.4|6376.8|6398.9|6373.3|6402.5|6376.9|6398.9|6373.3|0
1660626000000|2022-08-16 05:00:00|6397.5|6371.9|6403|6377.4|6403|6377.4|6397|6371.4|0
1660626300000|2022-08-16 05:05:00|6402.8|6377.2|6402.8|6377.2|6404.1|6378.5|6401.6|6376|0
1660626600000|2022-08-16 05:10:00|6402.3|6376.7|6400.3|6374.7|6402.7|6377.1|6400.1|6374.5|0
1660626900000|2022-08-16 05:15:00|6400.4|6374.8|6401|6375.4|6402.3|6376.7|6399.9|6374.3|0
1660627200000|2022-08-16 05:20:00|6401.7|6376.1|6401|6375.4|6402.6|6377|6401|6375.4|0
1660627500000|2022-08-16 05:25:00|6400.8|6375.2|6403|6377.4|6403|6377.4|6400|6374.4|0
1660627800000|2022-08-16 05:30:00|6403.5|6377.9|6407|6381.4|6407|6381.4|6403.5|6377.9|0
1660628100000|2022-08-16 05:35:00|6408.3|6382.7|6407.7|6382.1|6408.5|6382.9|6406.6|6381|0
1660628400000|2022-08-16 05:40:00|6407.3|6381.7|6405.4|6379.8|6408.6|6383|6405.3|6379.7|0
1660628700000|2022-08-16 05:45:00|6405.3|6379.7|6406.7|6381.1|6407.7|6382.1|6405.3|6379.7|0
1660629000000|2022-08-16 05:50:00|6406.3|6380.7|6408.5|6382.9|6408.5|6382.9|6406.3|6380.7|0
1660629300000|2022-08-16 05:55:00|6408.2|6382.6|6410.1|6384.5|6410.1|6384.5|6407|6381.4|0
1660695000000|2022-08-17 00:10:00|6407|6381.4|6413.6|6388|6421.1|6395.5|6407|6381.4|0
1660695300000|2022-08-17 00:15:00|6413|6387.4|6404.5|6378.9|6413|6387.4|6404.5|6378.9|0
1660695600000|2022-08-17 00:20:00|6400.2|6374.6|6402.4|6376.8|6405.8|6380.2|6400.2|6374.6|0
1660695900000|2022-08-17 00:25:00|6403.7|6378.1|6400.6|6375|6406.4|6380.8|6400.6|6375|0
1660696200000|2022-08-17 00:30:00|6402.4|6376.8|6408.6|6383|6408.6|6383|6402.4|6376.8|0
1660696500000|2022-08-17 00:35:00|6410.6|6385|6404.2|6378.6|6410.9|6385.3|6402.7|6377.1|0
1660696800000|2022-08-17 00:40:00|6403.6|6378|6400.2|6374.6|6403.6|6378|6399.5|6373.9|0
1660697100000|2022-08-17 00:45:00|6400.5|6374.9|6400.8|6375.2|6401|6375.4|6398.4|6372.8|0
1660697400000|2022-08-17 00:50:00|6400.2|6374.6|6400.4|6374.8|6403|6377.4|6399.2|6373.6|0
1660697700000|2022-08-17 00:55:00|6402.6|6377|6404.4|6378.8|6407|6381.4|6402.6|6377|0
1660698000000|2022-08-17 01:00:00|6405.1|6379.5|6403.4|6377.8|6406.8|6381.2|6398.9|6373.3|0
1660698300000|2022-08-17 01:05:00|6402.7|6377.1|6403|6377.4|6404.6|6379|6402|6376.4|0
1660698600000|2022-08-17 01:10:00|6404.2|6378.6|6402.7|6377.1|6405.8|6380.2|6402.7|6377.1|0
1660698900000|2022-08-17 01:15:00|6400.8|6375.2|6399|6373.4|6402.2|6376.6|6397.9|6372.3|0
1660699200000|2022-08-17 01:20:00|6398.3|6372.7|6397.9|6372.3|6400.2|6374.6|6396.2|6370.6|0
1660699500000|2022-08-17 01:25:00|6399.1|6373.5|6394.2|6368.6|6399.1|6373.5|6394.1|6368.5|0
1660699800000|2022-08-17 01:30:00|6394.6|6369|6404.4|6378.8|6404.4|6378.8|6394.6|6369|0
1660700100000|2022-08-17 01:35:00|6404.3|6378.7|6415.2|6389.6|6415.2|6389.6|6404.3|6378.7|0
1660700400000|2022-08-17 01:40:00|6414.8|6389.2|6408.5|6382.9|6414.8|6389.2|6406.9|6381.3|0
1660700700000|2022-08-17 01:45:00|6409.2|6383.6|6406.6|6381|6410.6|6385|6406.6|6381|0
1660701000000|2022-08-17 01:50:00|6407.8|6382.2|6406.7|6381.1|6407.8|6382.2|6403.6|6378|0
1660701300000|2022-08-17 01:55:00|6406.3|6380.7|6410.6|6385|6411.9|6386.3|6406.3|6380.7|0
1660701600000|2022-08-17 02:00:00|6409.2|6383.6|6401.6|6376|6409.2|6383.6|6401.3|6375.7|0
1660701900000|2022-08-17 02:05:00|6401.7|6376.1|6396.9|6371.3|6404.5|6378.9|6395.7|6370.1|0
1660702200000|2022-08-17 02:10:00|6396.7|6371.1|6395|6369.4|6396.7|6371.1|6394.3|6368.7|0
1660702500000|2022-08-17 02:15:00|6395.7|6370.1|6392.1|6366.5|6395.7|6370.1|6388.7|6363.1|0
1660702800000|2022-08-17 02:20:00|6392.7|6367.1|6394.1|6368.5|6396.6|6371|6392.7|6367.1|0
1660703100000|2022-08-17 02:25:00|6393.9|6368.3|6401.1|6375.5|6401.1|6375.5|6393.9|6368.3|0
1660703400000|2022-08-17 02:30:00|6402.3|6376.7|6404.2|6378.6|6404.4|6378.8|6401.8|6376.2|0
1660703700000|2022-08-17 02:35:00|6403|6377.4|6403.8|6378.2|6404.3|6378.7|6402.5|6376.9|0
1660704000000|2022-08-17 02:40:00|6404.6|6379|6404.1|6378.5|6408.7|6383.1|6404.1|6378.5|0
1660704300000|2022-08-17 02:45:00|6403.9|6378.3|6404.9|6379.3|6405.3|6379.7|6399.8|6374.2|0
1660704600000|2022-08-17 02:50:00|6404.4|6378.8|6408.3|6382.7|6408.3|6382.7|6401.7|6376.1|0
1660704900000|2022-08-17 02:55:00|6408.5|6382.9|6405|6379.4|6408.5|6382.9|6402.1|6376.5|0
1660705200000|2022-08-17 03:00:00|6404.4|6378.8|6402.8|6377.2|6407|6381.4|6402.8|6377.2|0
1660705500000|2022-08-17 03:05:00|6404.5|6378.9|6404.6|6379|6405.4|6379.8|6402.3|6376.7|0
1660705800000|2022-08-17 03:10:00|6403.3|6377.7|6406.4|6380.8|6406.9|6381.3|6402.1|6376.5|0
1660706100000|2022-08-17 03:15:00|6406.9|6381.3|6409.4|6383.8|6409.4|6383.8|6405|6379.4|0
1660706400000|2022-08-17 03:20:00|6409.5|6383.9|6408.9|6383.3|6411|6385.4|6407.6|6382|0
1660706700000|2022-08-17 03:25:00|6408.5|6382.9|6409|6383.4|6410.4|6384.8|6408.5|6382.9|0
1660707000000|2022-08-17 03:30:00|6408.6|6383|6409.9|6384.3|6409.9|6384.3|6408.6|6383|0
1660707300000|2022-08-17 03:35:00|6410.1|6384.5|6413.5|6387.9|6413.6|6388|6410.1|6384.5|0
1660707600000|2022-08-17 03:40:00|6411.8|6386.2|6411.9|6386.3|6413.4|6387.8|6410.9|6385.3|0
1660707900000|2022-08-17 03:45:00|6411.3|6385.7|6411.5|6385.9|6411.6|6386|6409.1|6383.5|0
1660708200000|2022-08-17 03:50:00|6410.4|6384.8|6409.6|6384|6411.6|6386|6408|6382.4|0
1660708500000|2022-08-17 03:55:00|6409.9|6384.3|6415.1|6389.5|6415.1|6389.5|6407.2|6381.6|0
1660708800000|2022-08-17 04:00:00|6414.8|6389.2|6418.3|6392.7|6418.3|6392.7|6414.8|6389.2|0
1660709100000|2022-08-17 04:05:00|6416.3|6390.7|6416|6390.4|6419.1|6393.5|6416|6390.4|0
1660709400000|2022-08-17 04:10:00|6416.8|6391.2|6422.3|6396.7|6422.3|6396.7|6416.4|6390.8|0
1660709700000|2022-08-17 04:15:00|6421.2|6395.6|6418.6|6393|6421.2|6395.6|6418.6|6393|0
1660710000000|2022-08-17 04:20:00|6418.4|6392.8|6413.7|6388.1|6419.2|6393.6|6413.7|6388.1|0
1660710300000|2022-08-17 04:25:00|6413.1|6387.5|6412.4|6386.8|6415.9|6390.3|6411.9|6386.3|0
1660710600000|2022-08-17 04:30:00|6411.8|6386.2|6411.9|6386.3|6413|6387.4|6410.8|6385.2|0
1660710900000|2022-08-17 04:35:00|6412.5|6386.9|6413.8|6388.2|6414.4|6388.8|6412.3|6386.7|0
1660711200000|2022-08-17 04:40:00|6412.8|6387.2|6417.3|6391.7|6417.3|6391.7|6412.4|6386.8|0
1660711500000|2022-08-17 04:45:00|6417|6391.4|6413.6|6388|6417|6391.4|6413.6|6388|0
1660711800000|2022-08-17 04:50:00|6413.4|6387.8|6415.2|6389.6|6415.9|6390.3|6413|6387.4|0
1660712100000|2022-08-17 04:55:00|6416|6390.4|6413.1|6387.5|6416.2|6390.6|6413.1|6387.5|0
1660712400000|2022-08-17 05:00:00|6412.7|6387.1|6414.3|6388.7|6414.7|6389.1|6412.7|6387.1|0
1660712700000|2022-08-17 05:05:00|6415.3|6389.7|6408.7|6383.1|6415.3|6389.7|6408.7|6383.1|0
1660713000000|2022-08-17 05:10:00|6407.5|6381.9|6406.6|6381|6407.5|6381.9|6404.2|6378.6|0
1660713300000|2022-08-17 05:15:00|6406.1|6380.5|6412.2|6386.6|6412.2|6386.6|6405.2|6379.6|0
1660713600000|2022-08-17 05:20:00|6411.4|6385.8|6415.6|6390|6415.6|6390|6410.8|6385.2|0
1660713900000|2022-08-17 05:25:00|6415.8|6390.2|6415.5|6389.9|6416.5|6390.9|6414|6388.4|0
1660714200000|2022-08-17 05:30:00|6415.4|6389.8|6418.9|6393.3|6418.9|6393.3|6415.4|6389.8|0
1660714500000|2022-08-17 05:35:00|6419.4|6393.8|6416.8|6391.2|6421.1|6395.5|6416.8|6391.2|0
1660714800000|2022-08-17 05:40:00|6415.4|6389.8|6414.4|6388.8|6416.2|6390.6|6413.4|6387.8|0
1660715100000|2022-08-17 05:45:00|6414.5|6388.9|6413.4|6387.8|6415.6|6390|6412.7|6387.1|0
1660715400000|2022-08-17 05:50:00|6413.3|6387.7|6420.3|6394.7|6420.3|6394.7|6413.2|6387.6|0
1660715700000|2022-08-17 05:55:00|6420.7|6395.1|6419|6393.4|6422.1|6396.5|6418|6392.4|0
1660781400000|2022-08-18 00:10:00|6411.7|6386.1|6408.5|6382.9|6415.2|6389.6|6408.5|6382.9|0
1660781700000|2022-08-18 00:15:00|6410.1|6384.5|6407|6381.4|6410.1|6384.5|6399.9|6374.3|0
1660782000000|2022-08-18 00:20:00|6406.4|6380.8|6405.7|6380.1|6408.4|6382.8|6402.5|6376.9|0
1660782300000|2022-08-18 00:25:00|6404.9|6379.3|6401.9|6376.3|6404.9|6379.3|6400.2|6374.6|0
1660782600000|2022-08-18 00:30:00|6400.6|6375|6385.3|6359.9|6400.6|6375|6385.3|6359.9|0
1660782900000|2022-08-18 00:35:00|6385.6|6360.2|6388.8|6363.2|6390.7|6365.1|6385.6|6360.2|0
1660783200000|2022-08-18 00:40:00|6389.2|6363.6|6386.1|6360.7|6390.7|6365.1|6386.1|6360.7|0
1660783500000|2022-08-18 00:45:00|6386.5|6361.1|6388|6362.4|6389.1|6363.5|6386.1|6360.7|0
1660783800000|2022-08-18 00:50:00|6387.6|6362.2|6382.8|6357.4|6387.6|6362.2|6382.5|6357.1|0
1660784100000|2022-08-18 00:55:00|6384.2|6358.8|6384.4|6359|6385.6|6360.2|6381.7|6356.3|0
1660784400000|2022-08-18 01:00:00|6384.8|6359.4|6384.8|6359.4|6386.1|6360.7|6381.7|6356.3|0
1660784700000|2022-08-18 01:05:00|6385.1|6359.7|6389.5|6363.9|6389.5|6363.9|6383.3|6357.9|0
1660785000000|2022-08-18 01:10:00|6389.9|6364.3|6387.2|6361.8|6393.1|6367.5|6387.2|6361.8|0
1660785300000|2022-08-18 01:15:00|6390.1|6364.5|6391|6365.4|6391.7|6366.1|6388.1|6362.5|0
1660785600000|2022-08-18 01:20:00|6391.8|6366.2|6387.2|6361.8|6392.3|6366.7|6386.8|6361.4|0
1660785900000|2022-08-18 01:25:00|6387|6361.6|6381.9|6356.5|6388.3|6362.7|6381.9|6356.5|0
1660786200000|2022-08-18 01:30:00|6382.7|6357.3|6387.1|6361.7|6390.6|6365|6382.3|6356.9|0
1660786500000|2022-08-18 01:35:00|6385.6|6360.2|6384.3|6358.9|6385.7|6360.3|6383.1|6357.7|0
1660786800000|2022-08-18 01:40:00|6385.4|6360|6390.8|6365.2|6390.8|6365.2|6385.4|6360|0
1660787100000|2022-08-18 01:45:00|6389.9|6364.3|6384.3|6358.9|6389.9|6364.3|6383.6|6358.2|0
1660787400000|2022-08-18 01:50:00|6383.7|6358.3|6384.6|6359.2|6384.6|6359.2|6382.2|6356.8|0
1660787700000|2022-08-18 01:55:00|6384.1|6358.7|6380.5|6355.1|6384.1|6358.7|6380.5|6355.1|0
1660788000000|2022-08-18 02:00:00|6382.4|6357|6384.6|6359.2|6384.6|6359.2|6381.2|6355.8|0
1660788300000|2022-08-18 02:05:00|6384.2|6358.8|6389|6363.4|6389|6363.4|6384.2|6358.8|0
1660788600000|2022-08-18 02:10:00|6388.8|6363.2|6392|6366.4|6392|6366.4|6388.8|6363.2|0
1660788900000|2022-08-18 02:15:00|6391.2|6365.6|6395.2|6369.6|6395.3|6369.7|6390.5|6364.9|0
1660789200000|2022-08-18 02:20:00|6396.1|6370.5|6390|6364.4|6396.1|6370.5|6390|6364.4|0
1660789500000|2022-08-18 02:25:00|6390.9|6365.3|6391.7|6366.1|6394.7|6369.1|6390.5|6364.9|0
1660789800000|2022-08-18 02:30:00|6392.3|6366.7|6392.6|6367|6393.3|6367.7|6392.1|6366.5|0
1660790100000|2022-08-18 02:35:00|6392.5|6366.9|6393.4|6367.8|6393.4|6367.8|6389.2|6363.6|0
1660790400000|2022-08-18 02:40:00|6393.8|6368.2|6399.2|6373.6|6399.2|6373.6|6393.3|6367.7|0
1660790700000|2022-08-18 02:45:00|6398.3|6372.7|6396.9|6371.3|6398.6|6373|6395.9|6370.3|0
1660791000000|2022-08-18 02:50:00|6398.7|6373.1|6397.2|6371.6|6399.1|6373.5|6397.1|6371.5|0
1660791300000|2022-08-18 02:55:00|6396.9|6371.3|6399.4|6373.8|6399.4|6373.8|6396.2|6370.6|0
1660791600000|2022-08-18 03:00:00|6400.4|6374.8|6401.3|6375.7|6404.4|6378.8|6400.4|6374.8|0
1660791900000|2022-08-18 03:05:00|6401|6375.4|6403.8|6378.2|6404.4|6378.8|6399.2|6373.6|0
1660792200000|2022-08-18 03:10:00|6403.7|6378.1|6405.7|6380.1|6406.5|6380.9|6403.7|6378.1|0
1660792500000|2022-08-18 03:15:00|6406.1|6380.5|6404|6378.4|6406.1|6380.5|6404|6378.4|0
1660792800000|2022-08-18 03:20:00|6406.5|6380.9|6407.4|6381.8|6407.4|6381.8|6403.3|6377.7|0
1660793100000|2022-08-18 03:25:00|6406.9|6381.3|6412.4|6386.8|6412.4|6386.8|6406.9|6381.3|0
1660793400000|2022-08-18 03:30:00|6412.1|6386.5|6406.7|6381.1|6412.1|6386.5|6406.3|6380.7|0
1660793700000|2022-08-18 03:35:00|6407.1|6381.5|6406.3|6380.7|6407.1|6381.5|6406.1|6380.5|0
1660794000000|2022-08-18 03:40:00|6406.6|6381|6405.5|6379.9|6407.6|6382|6405.5|6379.9|0
1660794300000|2022-08-18 03:45:00|6405.3|6379.7|6410.2|6384.6|6410.2|6384.6|6405.3|6379.7|0
1660794600000|2022-08-18 03:50:00|6409.5|6383.9|6408.4|6382.8|6409.5|6383.9|6406.1|6380.5|0
1660794900000|2022-08-18 03:55:00|6409.2|6383.6|6410.5|6384.9|6410.5|6384.9|6409|6383.4|0
1660795200000|2022-08-18 04:00:00|6410.7|6385.1|6407.6|6382|6411.2|6385.6|6406.6|6381|0
1660795500000|2022-08-18 04:05:00|6407.9|6382.3|6410.6|6385|6411.5|6385.9|6407.9|6382.3|0
1660795800000|2022-08-18 04:10:00|6409.8|6384.2|6409|6383.4|6409.9|6384.3|6408.6|6383|0
1660796100000|2022-08-18 04:15:00|6407.8|6382.2|6405.9|6380.3|6408.5|6382.9|6405.9|6380.3|0
1660796400000|2022-08-18 04:20:00|6406.1|6380.5|6402.4|6376.8|6406.1|6380.5|6401.9|6376.3|0
1660796700000|2022-08-18 04:25:00|6402|6376.4|6401.8|6376.2|6403.2|6377.6|6401.8|6376.2|0
1660797000000|2022-08-18 04:30:00|6401.3|6375.7|6403.7|6378.1|6404.1|6378.5|6401.3|6375.7|0
1660797300000|2022-08-18 04:35:00|6402.5|6376.9|6401.2|6375.6|6402.8|6377.2|6400.9|6375.3|0
1660797600000|2022-08-18 04:40:00|6400.6|6375|6401.7|6376.1|6402|6376.4|6400.6|6375|0
1660797900000|2022-08-18 04:45:00|6402|6376.4|6400.9|6375.3|6402.7|6377.1|6400.9|6375.3|0
1660798200000|2022-08-18 04:50:00|6400.7|6375.1|6400.5|6374.9|6401.8|6376.2|6400.2|6374.6|0
1660798500000|2022-08-18 04:55:00|6399.1|6373.5|6400.3|6374.7|6401.5|6375.9|6398.8|6373.2|0
1660798800000|2022-08-18 05:00:00|6400|6374.4|6401.7|6376.1|6402.1|6376.5|6398.1|6372.5|0
1660799100000|2022-08-18 05:05:00|6401.1|6375.5|6402.8|6377.2|6402.8|6377.2|6399.3|6373.7|0
1660799400000|2022-08-18 05:10:00|6402.6|6377|6402.1|6376.5|6403.8|6378.2|6401.7|6376.1|0
1660799700000|2022-08-18 05:15:00|6401.1|6375.5|6404.5|6378.9|6404.5|6378.9|6401|6375.4|0
1660800000000|2022-08-18 05:20:00|6405.6|6380|6405.9|6380.3|6407.4|6381.8|6405.6|6380|0
1660800300000|2022-08-18 05:25:00|6404.9|6379.3|6407.5|6381.9|6407.5|6381.9|6404.9|6379.3|0
1660800600000|2022-08-18 05:30:00|6408.5|6382.9|6408.3|6382.7|6409.6|6384|6406.6|6381|0
1660800900000|2022-08-18 05:35:00|6407.4|6381.8|6407.2|6381.6|6408.8|6383.2|6406.8|6381.2|0
1660801200000|2022-08-18 05:40:00|6408.3|6382.7|6405.6|6380|6408.3|6382.7|6405.2|6379.6|0
1660801500000|2022-08-18 05:45:00|6405.2|6379.6|6404|6378.4|6405.3|6379.7|6404|6378.4|0
1660801800000|2022-08-18 05:50:00|6404.3|6378.7|6400.5|6374.9|6404.5|6378.9|6399.5|6373.9|0
1660802100000|2022-08-18 05:55:00|6400.6|6375|6401.4|6375.8|6404.4|6378.8|6399.8|6374.2|0
1660867800000|2022-08-19 00:10:00|6368.7|6343.3|6352.2|6326.8|6368.7|6343.3|6346.2|6320.8|0
1660868100000|2022-08-19 00:15:00|6349|6323.6|6351.3|6325.9|6352.3|6326.9|6346.4|6321|0
1660868400000|2022-08-19 00:20:00|6350.3|6324.9|6347.9|6322.5|6355.7|6330.3|6347.9|6322.5|0
1660868700000|2022-08-19 00:25:00|6345.8|6320.4|6345.2|6319.8|6348|6322.6|6344.9|6319.5|0
1660869000000|2022-08-19 00:30:00|6343.8|6318.4|6347.4|6322|6351|6325.6|6335.7|6310.5|0
1660869300000|2022-08-19 00:35:00|6347.8|6322.4|6345.4|6320|6349.7|6324.3|6341.5|6316.1|0
1660869600000|2022-08-19 00:40:00|6344.5|6319.1|6350.8|6325.4|6350.8|6325.4|6344.5|6319.1|0
1660869900000|2022-08-19 00:45:00|6352.3|6326.9|6355|6329.6|6355|6329.6|6347.5|6322.1|0
1660870200000|2022-08-19 00:50:00|6356.2|6330.8|6354|6328.6|6356.2|6330.8|6352.3|6326.9|0
1660870500000|2022-08-19 00:55:00|6357.2|6331.8|6368.8|6343.4|6370|6344.6|6356.7|6331.3|0
1660870800000|2022-08-19 01:00:00|6369.2|6343.8|6364.9|6339.5|6369.2|6343.8|6364.9|6339.5|0
1660871100000|2022-08-19 01:05:00|6366.1|6340.7|6364.8|6339.4|6369.8|6344.4|6364.8|6339.4|0
1660871400000|2022-08-19 01:10:00|6366.1|6340.7|6365.8|6340.4|6367|6341.6|6365.8|6340.4|0
1660871700000|2022-08-19 01:15:00|6367.2|6341.8|6366.4|6341|6368.3|6342.9|6366.3|6340.9|0
1660872000000|2022-08-19 01:20:00|6365.8|6340.4|6367.8|6342.4|6371.1|6345.7|6365.8|6340.4|0
1660872300000|2022-08-19 01:25:00|6367|6341.6|6360.1|6334.7|6367|6341.6|6359.9|6334.5|0
1660872600000|2022-08-19 01:30:00|6360.9|6335.5|6352|6326.6|6360.9|6335.5|6351.9|6326.5|0
1660872900000|2022-08-19 01:35:00|6350.3|6324.9|6355.6|6330.2|6355.8|6330.4|6349.4|6324|0
1660873200000|2022-08-19 01:40:00|6356.3|6330.9|6353.7|6328.3|6357|6331.6|6353.7|6328.3|0
1660873500000|2022-08-19 01:45:00|6354.3|6328.9|6353.9|6328.5|6354.3|6328.9|6350.4|6325|0
1660873800000|2022-08-19 01:50:00|6354.2|6328.8|6355.4|6330|6358.4|6333|6354.2|6328.8|0
1660874100000|2022-08-19 01:55:00|6355.8|6330.4|6355.1|6329.7|6356.6|6331.2|6354.6|6329.2|0
1660874400000|2022-08-19 02:00:00|6355.2|6329.8|6352.3|6326.9|6355.2|6329.8|6351.3|6325.9|0
1660874700000|2022-08-19 02:05:00|6351.5|6326.1|6346.8|6321.4|6353|6327.6|6346.8|6321.4|0
1660875000000|2022-08-19 02:10:00|6345.8|6320.4|6350.6|6325.2|6350.6|6325.2|6344.6|6319.2|0
1660875300000|2022-08-19 02:15:00|6349.4|6324|6356.4|6331|6356.9|6331.5|6349.1|6323.7|0
1660875600000|2022-08-19 02:20:00|6353.7|6328.3|6350.5|6325.1|6353.7|6328.3|6349.5|6324.1|0
1660875900000|2022-08-19 02:25:00|6348.8|6323.4|6347.9|6322.5|6349.2|6323.8|6347.1|6321.7|0
1660876200000|2022-08-19 02:30:00|6348|6322.6|6345.5|6320.1|6348|6322.6|6345.5|6320.1|0
1660876500000|2022-08-19 02:35:00|6347.3|6321.9|6350.1|6324.7|6350.1|6324.7|6347.3|6321.9|0
1660876800000|2022-08-19 02:40:00|6350.5|6325.1|6351.8|6326.4|6352.1|6326.7|6348.5|6323.1|0
1660877100000|2022-08-19 02:45:00|6353.2|6327.8|6353.5|6328.1|6354.3|6328.9|6352.9|6327.5|0
1660877400000|2022-08-19 02:50:00|6354|6328.6|6352.6|6327.2|6355.6|6330.2|6352.6|6327.2|0
1660877700000|2022-08-19 02:55:00|6351.1|6325.7|6351.8|6326.4|6352.3|6326.9|6350.8|6325.4|0
1660878000000|2022-08-19 03:00:00|6352.1|6326.7|6354.7|6329.3|6354.7|6329.3|6352.1|6326.7|0
1660878300000|2022-08-19 03:05:00|6355.5|6330.1|6358.4|6333|6358.4|6333|6355.1|6329.7|0
1660878600000|2022-08-19 03:10:00|6356.9|6331.5|6359.6|6334.2|6359.6|6334.2|6356.5|6331.1|0
1660878900000|2022-08-19 03:15:00|6360|6334.6|6360.4|6335|6360.7|6335.3|6358.3|6332.9|0
1660879200000|2022-08-19 03:20:00|6361.1|6335.7|6360.3|6334.9|6361.3|6335.9|6359.9|6334.5|0
1660879500000|2022-08-19 03:25:00|6360.7|6335.3|6352.5|6327.1|6360.7|6335.3|6352.5|6327.1|0
1660879800000|2022-08-19 03:30:00|6353|6327.6|6352.8|6327.4|6353.2|6327.8|6350.6|6325.2|0
1660880100000|2022-08-19 03:35:00|6353.4|6328|6357|6331.6|6357.3|6331.9|6352.6|6327.2|0
1660880400000|2022-08-19 03:40:00|6357.5|6332.1|6357.5|6332.1|6357.7|6332.3|6357.1|6331.7|0
1660880700000|2022-08-19 03:45:00|6356.8|6331.4|6353|6327.6|6356.8|6331.4|6352.5|6327.1|0
1660881000000|2022-08-19 03:50:00|6352.4|6327|6350.9|6325.5|6352.4|6327|6350.5|6325.1|0
1660881300000|2022-08-19 03:55:00|6350.8|6325.4|6352.6|6327.2|6353|6327.6|6350.8|6325.4|0
1660881600000|2022-08-19 04:00:00|6353.4|6328|6349.4|6324|6354.1|6328.7|6348.4|6323|0
1660881900000|2022-08-19 04:05:00|6349.7|6324.3|6349.3|6323.9|6350.3|6324.9|6348.9|6323.5|0
1660882200000|2022-08-19 04:10:00|6348.4|6323|6352|6326.6|6352.9|6327.5|6348.4|6323|0
1660882500000|2022-08-19 04:15:00|6352.5|6327.1|6350.7|6325.3|6352.7|6327.3|6350.6|6325.2|0
1660882800000|2022-08-19 04:20:00|6350.2|6324.8|6351|6325.6|6352.2|6326.8|6350.2|6324.8|0
1660883100000|2022-08-19 04:25:00|6349.7|6324.3|6350.5|6325.1|6350.5|6325.1|6349.5|6324.1|0
1660883400000|2022-08-19 04:30:00|6349.6|6324.2|6348.6|6323.2|6349.6|6324.2|6347|6321.6|0
1660883700000|2022-08-19 04:35:00|6350|6324.6|6348.4|6323|6350|6324.6|6348.1|6322.7|0
1660884000000|2022-08-19 04:40:00|6348.5|6323.1|6346.6|6321.2|6349.2|6323.8|6346.6|6321.2|0
1660884300000|2022-08-19 04:45:00|6347.6|6322.2|6348.7|6323.3|6348.7|6323.3|6347.6|6322.2|0
1660884600000|2022-08-19 04:50:00|6348.5|6323.1|6345.5|6320.1|6348.5|6323.1|6344.9|6319.5|0
1660884900000|2022-08-19 04:55:00|6345.3|6319.9|6343.1|6317.7|6345.3|6319.9|6342.5|6317.1|0
1660885200000|2022-08-19 05:00:00|6343.6|6318.2|6344.9|6319.5|6344.9|6319.5|6343.3|6317.9|0
1660885500000|2022-08-19 05:05:00|6344.6|6319.2|6342.9|6317.5|6346|6320.6|6342.9|6317.5|0
1660885800000|2022-08-19 05:10:00|6343.3|6317.9|6345.1|6319.7|6345.9|6320.5|6343.3|6317.9|0
1660886100000|2022-08-19 05:15:00|6345.9|6320.5|6347.6|6322.2|6347.7|6322.3|6345.7|6320.3|0
1660886400000|2022-08-19 05:20:00|6348.1|6322.7|6348.4|6323|6348.9|6323.5|6347.7|6322.3|0
1660886700000|2022-08-19 05:25:00|6349|6323.6|6352.6|6327.2|6352.6|6327.2|6349|6323.6|0
1660887000000|2022-08-19 05:30:00|6352.4|6327|6355.7|6330.3|6355.7|6330.3|6351.8|6326.4|0
1660887300000|2022-08-19 05:35:00|6356|6330.6|6355.3|6329.9|6356.2|6330.8|6354.1|6328.7|0
1660887600000|2022-08-19 05:40:00|6355.6|6330.2|6352|6326.6|6355.6|6330.2|6352|6326.6|0
1660887900000|2022-08-19 05:45:00|6351.8|6326.4|6352.9|6327.5|6352.9|6327.5|6351.7|6326.3|0
1660888200000|2022-08-19 05:50:00|6352.8|6327.4|6357.3|6331.9|6357.3|6331.9|6352.8|6327.4|0
1660888500000|2022-08-19 05:55:00|6356.6|6331.2|6357.4|6332|6359.1|6333.7|6356.5|6331.1|0
1661127000000|2022-08-22 00:10:00|6314.4|6289.2|6302.4|6277.2|6314.4|6289.2|6302|6276.8|0
1661127300000|2022-08-22 00:15:00|6300.8|6275.6|6308.3|6283.1|6310.5|6285.3|6300.8|6275.6|0
1661127600000|2022-08-22 00:20:00|6305.4|6280.2|6299.6|6274.4|6305.4|6280.2|6295.4|6270.2|0
1661127900000|2022-08-22 00:25:00|6296.8|6271.6|6304.1|6278.9|6304.1|6278.9|6291.9|6266.7|0
1661128200000|2022-08-22 00:30:00|6300.8|6275.6|6296.2|6271|6300.8|6275.6|6296.2|6271|0
1661128500000|2022-08-22 00:35:00|6295|6269.8|6300.5|6275.3|6301.7|6276.5|6294|6268.8|0
1661128800000|2022-08-22 00:40:00|6300.9|6275.7|6307.2|6282|6307.2|6282|6300.9|6275.7|0
1661129100000|2022-08-22 00:45:00|6305.8|6280.6|6311.1|6285.9|6312.8|6287.6|6304.1|6278.9|0
1661129400000|2022-08-22 00:50:00|6312.9|6287.7|6311.7|6286.5|6314.1|6288.9|6310.8|6285.6|0
1661129700000|2022-08-22 00:55:00|6311.4|6286.2|6309|6283.8|6311.4|6286.2|6305.5|6280.3|0
1661130000000|2022-08-22 01:00:00|6309.5|6284.3|6300.1|6274.9|6309.5|6284.3|6300.1|6274.9|0
1661130300000|2022-08-22 01:05:00|6301.3|6276.1|6300.2|6275|6301.7|6276.5|6298.6|6273.4|0
1661130600000|2022-08-22 01:10:00|6297.8|6272.6|6296.4|6271.2|6298.6|6273.4|6295.1|6269.9|0
1661130900000|2022-08-22 01:15:00|6297.9|6272.7|6302.1|6276.9|6302.1|6276.9|6297.3|6272.1|0
1661131200000|2022-08-22 01:20:00|6303.5|6278.3|6306|6280.8|6308.1|6282.9|6302.8|6277.6|0
1661131500000|2022-08-22 01:25:00|6305.5|6280.3|6309.3|6284.1|6309.3|6284.1|6304.1|6278.9|0
1661131800000|2022-08-22 01:30:00|6310.4|6285.2|6317.9|6292.7|6320.2|6295|6310.4|6285.2|0
1661132100000|2022-08-22 01:35:00|6317.6|6292.4|6315.8|6290.6|6320.3|6295.1|6314.5|6289.3|0
1661132400000|2022-08-22 01:40:00|6315.4|6290.2|6317.6|6292.4|6317.6|6292.4|6313.3|6288.1|0
1661132700000|2022-08-22 01:45:00|6316.3|6291.1|6303|6277.8|6316.3|6291.1|6303|6277.8|0
1661133000000|2022-08-22 01:50:00|6303.4|6278.2|6306.1|6280.9|6306.2|6281|6302.3|6277.1|0
1661133300000|2022-08-22 01:55:00|6306.8|6281.6|6301.7|6276.5|6306.8|6281.6|6301.7|6276.5|0
1661133600000|2022-08-22 02:00:00|6302.2|6277|6300.1|6274.9|6302.2|6277|6297.7|6272.5|0
1661133900000|2022-08-22 02:05:00|6299.9|6274.7|6297.4|6272.2|6300.5|6275.3|6297.3|6272.1|0
1661134200000|2022-08-22 02:10:00|6296.9|6271.7|6298.2|6273|6300.1|6274.9|6294.4|6269.2|0
1661134500000|2022-08-22 02:15:00|6296.1|6270.9|6298.4|6273.2|6298.4|6273.2|6295.9|6270.7|0
1661134800000|2022-08-22 02:20:00|6298.9|6273.7|6295.9|6270.7|6298.9|6273.7|6294.4|6269.2|0
1661135100000|2022-08-22 02:25:00|6295.7|6270.5|6294.8|6269.6|6295.7|6270.5|6293.5|6268.3|0
1661135400000|2022-08-22 02:30:00|6295|6269.8|6295.4|6270.2|6297.6|6272.4|6294.5|6269.3|0
1661135700000|2022-08-22 02:35:00|6295.9|6270.7|6297.1|6271.9|6298.5|6273.3|6292.2|6267|0
1661136000000|2022-08-22 02:40:00|6297.7|6272.5|6295.5|6270.3|6297.7|6272.5|6295.1|6269.9|0
1661136300000|2022-08-22 02:45:00|6294.8|6269.6|6299.4|6274.2|6299.5|6274.3|6294.8|6269.6|0
1661136600000|2022-08-22 02:50:00|6298.2|6273|6299.3|6274.1|6299.3|6274.1|6297|6271.8|0
1661136900000|2022-08-22 02:55:00|6299.4|6274.2|6300.4|6275.2|6300.9|6275.7|6299.2|6274|0
1661137200000|2022-08-22 03:00:00|6300.8|6275.6|6297.2|6272|6300.8|6275.6|6297.2|6272|0
1661137500000|2022-08-22 03:05:00|6297|6271.8|6296.9|6271.7|6297.1|6271.9|6294.3|6269.1|0
1661137800000|2022-08-22 03:10:00|6296.6|6271.4|6294.8|6269.6|6296.6|6271.4|6294.2|6269|0
1661138100000|2022-08-22 03:15:00|6295.3|6270.1|6289.2|6264|6295.3|6270.1|6289.2|6264|0
1661138400000|2022-08-22 03:20:00|6288.9|6263.7|6290|6264.8|6291.8|6266.6|6288.8|6263.6|0
1661138700000|2022-08-22 03:25:00|6290.3|6265.1|6291.3|6266.1|6292.8|6267.6|6289.7|6264.5|0
1661139000000|2022-08-22 03:30:00|6292.9|6267.7|6289.4|6264.2|6294|6268.8|6289.4|6264.2|0
1661139300000|2022-08-22 03:35:00|6287.9|6262.7|6287.8|6262.6|6290.6|6265.4|6287.8|6262.6|0
1661139600000|2022-08-22 03:40:00|6287.3|6262.3|6288.2|6263|6288.3|6263.1|6287|6262|0
1661139900000|2022-08-22 03:45:00|6288.5|6263.3|6286.5|6261.5|6288.6|6263.4|6286.5|6261.5|0
1661140200000|2022-08-22 03:50:00|6287.4|6262.4|6286.7|6261.7|6290.8|6265.6|6286.7|6261.7|0
1661140500000|2022-08-22 03:55:00|6285.7|6260.7|6284|6259|6285.8|6260.8|6283.4|6258.4|0
1661140800000|2022-08-22 04:00:00|6284.9|6259.9|6278.3|6253.3|6285.1|6260.1|6278.3|6253.3|0
1661141100000|2022-08-22 04:05:00|6277.1|6252.1|6275.1|6250.1|6279|6254|6274.9|6249.9|0
1661141400000|2022-08-22 04:10:00|6274.8|6249.8|6274.8|6249.8|6277.3|6252.3|6274.8|6249.8|0
1661141700000|2022-08-22 04:15:00|6273.3|6248.3|6277.1|6252.1|6277.1|6252.1|6272.8|6247.8|0
1661142000000|2022-08-22 04:20:00|6277.8|6252.8|6275|6250|6277.8|6252.8|6275|6250|0
1661142300000|2022-08-22 04:25:00|6275.5|6250.5|6275.6|6250.6|6277.2|6252.2|6274.4|6249.4|0
1661142600000|2022-08-22 04:30:00|6275.1|6250.1|6276.2|6251.2|6276.2|6251.2|6272.4|6247.4|0
1661142900000|2022-08-22 04:35:00|6275.3|6250.3|6273.7|6248.7|6275.3|6250.3|6272.5|6247.5|0
1661143200000|2022-08-22 04:40:00|6274|6249|6272.4|6247.4|6274|6249|6271.3|6246.3|0
1661143500000|2022-08-22 04:45:00|6272.5|6247.5|6269.9|6244.9|6272.7|6247.7|6269.9|6244.9|0
1661143800000|2022-08-22 04:50:00|6268|6243|6271.8|6246.8|6271.8|6246.8|6268|6243|0
1661144100000|2022-08-22 04:55:00|6272.1|6247.1|6273.2|6248.2|6275.4|6250.4|6272.1|6247.1|0
1661144400000|2022-08-22 05:00:00|6272.2|6247.2|6276.9|6251.9|6276.9|6251.9|6272.2|6247.2|0
1661144700000|2022-08-22 05:05:00|6276.4|6251.4|6277.5|6252.5|6277.5|6252.5|6275.1|6250.1|0
1661145000000|2022-08-22 05:10:00|6278|6253|6275.7|6250.7|6278.1|6253.1|6275.4|6250.4|0
1661145300000|2022-08-22 05:15:00|6276.3|6251.3|6277.3|6252.3|6277.8|6252.8|6275.9|6250.9|0
1661145600000|2022-08-22 05:20:00|6277.6|6252.6|6276.7|6251.7|6278.3|6253.3|6276.7|6251.7|0
1661145900000|2022-08-22 05:25:00|6275.5|6250.5|6275.8|6250.8|6276.1|6251.1|6275|6250|0
1661146200000|2022-08-22 05:30:00|6276.7|6251.7|6280.7|6255.7|6281.1|6256.1|6275.4|6250.4|0
1661146500000|2022-08-22 05:35:00|6280.6|6255.6|6283.5|6258.5|6283.8|6258.8|6280|6255|0
1661146800000|2022-08-22 05:40:00|6283|6258|6280.6|6255.6|6283|6258|6279.4|6254.4|0
1661147100000|2022-08-22 05:45:00|6281.7|6256.7|6280.7|6255.7|6284.7|6259.7|6280.5|6255.5|0
1661147400000|2022-08-22 05:50:00|6279.8|6254.8|6276|6251|6279.9|6254.9|6275.7|6250.7|0
1661147700000|2022-08-22 05:55:00|6275.4|6250.4|6276.1|6251.1|6276.1|6251.1|6272.5|6247.5|0
1661213400000|2022-08-23 00:10:00|6205.7|6180.9|6190.7|6165.9|6205.7|6180.9|6183.1|6158.5|0
1661213700000|2022-08-23 00:15:00|6196.6|6171.8|6205.9|6181.1|6206.9|6182.1|6196.6|6171.8|0
1661214000000|2022-08-23 00:20:00|6207.7|6182.9|6200.1|6175.3|6207.7|6182.9|6199.1|6174.3|0
1661214300000|2022-08-23 00:25:00|6201.2|6176.4|6200.9|6176.1|6201.8|6177|6194.6|6169.8|0
1661214600000|2022-08-23 00:30:00|6200.1|6175.3|6200.8|6176|6205.3|6180.5|6200.1|6175.3|0
1661214900000|2022-08-23 00:35:00|6203.3|6178.5|6197.9|6173.1|6205.8|6181|6197.9|6173.1|0
1661215200000|2022-08-23 00:40:00|6197.1|6172.3|6202.8|6178|6203.2|6178.4|6197.1|6172.3|0
1661215500000|2022-08-23 00:45:00|6200.4|6175.6|6202.7|6177.9|6202.7|6177.9|6198.3|6173.5|0
1661215800000|2022-08-23 00:50:00|6203.1|6178.3|6202.5|6177.7|6203.1|6178.3|6200|6175.2|0
1661216100000|2022-08-23 00:55:00|6201.2|6176.4|6200.3|6175.5|6201.2|6176.4|6196.7|6171.9|0
1661216400000|2022-08-23 01:00:00|6200.2|6175.4|6195.8|6171|6200.5|6175.7|6194.6|6169.8|0
1661216700000|2022-08-23 01:05:00|6198.9|6174.1|6201.4|6176.6|6201.4|6176.6|6198|6173.2|0
1661217000000|2022-08-23 01:10:00|6205.1|6180.3|6198.1|6173.3|6207.7|6182.9|6197.2|6172.4|0
1661217300000|2022-08-23 01:15:00|6199.6|6174.8|6202.4|6177.6|6202.4|6177.6|6198|6173.2|0
1661217600000|2022-08-23 01:20:00|6203.9|6179.1|6204|6179.2|6204.2|6179.4|6202.4|6177.6|0
1661217900000|2022-08-23 01:25:00|6202.7|6177.9|6203.8|6179|6204.1|6179.3|6200.3|6175.5|0
1661218200000|2022-08-23 01:30:00|6204.4|6179.6|6197.4|6172.6|6204.4|6179.6|6196.8|6172|0
1661218500000|2022-08-23 01:35:00|6197.5|6172.7|6193.4|6168.6|6197.5|6172.7|6187.6|6162.8|0
1661218800000|2022-08-23 01:40:00|6195.1|6170.3|6192.3|6167.5|6195.8|6171|6192.3|6167.5|0
1661219100000|2022-08-23 01:45:00|6193|6168.2|6195.8|6171|6196.8|6172|6192.4|6167.6|0
1661219400000|2022-08-23 01:50:00|6195.5|6170.7|6187.6|6162.8|6195.5|6170.7|6187.6|6162.8|0
1661219700000|2022-08-23 01:55:00|6187.9|6163.1|6191.5|6166.7|6191.9|6167.1|6186.5|6161.9|0
1661220000000|2022-08-23 02:00:00|6189.2|6164.4|6191.5|6166.7|6191.5|6166.7|6188.6|6163.8|0
1661220300000|2022-08-23 02:05:00|6192.4|6167.6|6194.2|6169.4|6194.9|6170.1|6192.4|6167.6|0
1661220600000|2022-08-23 02:10:00|6193.8|6169|6191.5|6166.7|6195.6|6170.8|6191.5|6166.7|0
1661220900000|2022-08-23 02:15:00|6190.6|6165.8|6187.9|6163.1|6190.6|6165.8|6186.8|6162.2|0
1661221200000|2022-08-23 02:20:00|6185.9|6161.3|6185.3|6160.7|6187.9|6163.1|6185.3|6160.7|0
1661221500000|2022-08-23 02:25:00|6185.1|6160.5|6186.6|6162|6187.8|6163|6185.1|6160.5|0
1661221800000|2022-08-23 02:30:00|6186.9|6162.3|6184.2|6159.6|6186.9|6162.3|6181.5|6156.9|0
1661222100000|2022-08-23 02:35:00|6184.6|6160|6185|6160.4|6188.4|6163.6|6184.5|6159.9|0
1661222400000|2022-08-23 02:40:00|6184.9|6160.3|6187|6162.4|6187.8|6163|6184.6|6160|0
1661222700000|2022-08-23 02:45:00|6188|6163.2|6188.7|6163.9|6191.3|6166.5|6187.7|6162.9|0
1661223000000|2022-08-23 02:50:00|6187.1|6162.5|6186.6|6162|6188.3|6163.5|6186.2|6161.6|0
1661223300000|2022-08-23 02:55:00|6189.6|6164.8|6186.4|6161.8|6189.7|6164.9|6185.2|6160.6|0
1661223600000|2022-08-23 03:00:00|6188.1|6163.3|6181.4|6156.8|6188.1|6163.3|6181.4|6156.8|0
1661223900000|2022-08-23 03:05:00|6180.7|6156.1|6178|6153.4|6180.7|6156.1|6178|6153.4|0
1661224200000|2022-08-23 03:10:00|6177.7|6153.1|6177.8|6153.2|6177.8|6153.2|6174.9|6150.3|0
1661224500000|2022-08-23 03:15:00|6178.3|6153.7|6177.2|6152.6|6178.8|6154.2|6177.1|6152.5|0
1661224800000|2022-08-23 03:20:00|6175.4|6150.8|6175.5|6150.9|6178.1|6153.5|6174.8|6150.2|0
1661225100000|2022-08-23 03:25:00|6174.8|6150.2|6172.7|6148.1|6174.9|6150.3|6170.7|6146.1|0
1661225400000|2022-08-23 03:30:00|6173.5|6148.9|6168|6143.4|6173.5|6148.9|6167|6142.4|0
1661225700000|2022-08-23 03:35:00|6167.6|6143|6167.7|6143.1|6168.7|6144.1|6164.9|6140.3|0
1661226000000|2022-08-23 03:40:00|6166.9|6142.3|6166.5|6141.9|6167|6142.4|6165.7|6141.1|0
1661226300000|2022-08-23 03:45:00|6167|6142.4|6167.5|6142.9|6171.1|6146.5|6167|6142.4|0
1661226600000|2022-08-23 03:50:00|6166.6|6142|6168.2|6143.6|6169.1|6144.5|6166.2|6141.6|0
1661226900000|2022-08-23 03:55:00|6165.9|6141.3|6167.1|6142.5|6167.8|6143.2|6163.6|6139|0
1661227200000|2022-08-23 04:00:00|6167|6142.4|6158.4|6133.8|6167|6142.4|6157.2|6132.6|0
1661227500000|2022-08-23 04:05:00|6157.8|6133.2|6158.6|6134|6159.9|6135.3|6156.4|6131.8|0
1661227800000|2022-08-23 04:10:00|6156.3|6131.7|6161|6136.4|6162.2|6137.6|6156.3|6131.7|0
1661228100000|2022-08-23 04:15:00|6159.4|6134.8|6155.6|6131|6159.4|6134.8|6153.3|6128.7|0
1661228400000|2022-08-23 04:20:00|6154.6|6130|6154|6129.4|6154.6|6130|6152.1|6127.5|0
1661228700000|2022-08-23 04:25:00|6154.6|6130|6155.6|6131|6156.4|6131.8|6153.1|6128.5|0
1661229000000|2022-08-23 04:30:00|6155.1|6130.5|6155.5|6130.9|6156|6131.4|6152.4|6127.8|0
1661229300000|2022-08-23 04:35:00|6155.6|6131|6159|6134.4|6160.1|6135.5|6155.2|6130.6|0
1661229600000|2022-08-23 04:40:00|6159.1|6134.5|6153.7|6129.1|6160.4|6135.8|6153.7|6129.1|0
1661229900000|2022-08-23 04:45:00|6153.5|6128.9|6152.6|6128|6153.7|6129.1|6151.9|6127.3|0
1661230200000|2022-08-23 04:50:00|6152.5|6127.9|6157.1|6132.5|6157.1|6132.5|6152.5|6127.9|0
1661230500000|2022-08-23 04:55:00|6157.6|6133|6153.6|6129|6158.6|6134|6153.6|6129|0
1661230800000|2022-08-23 05:00:00|6153.1|6128.5|6153.3|6128.7|6154.5|6129.9|6152.1|6127.5|0
1661231100000|2022-08-23 05:05:00|6151.7|6127.1|6150.1|6125.5|6152.9|6128.3|6150.1|6125.5|0
1661231400000|2022-08-23 05:10:00|6151.2|6126.6|6155|6130.4|6155.1|6130.5|6151.2|6126.6|0
1661231700000|2022-08-23 05:15:00|6156|6131.4|6155|6130.4|6156.3|6131.7|6152.8|6128.2|0
1661232000000|2022-08-23 05:20:00|6154.4|6129.8|6151.5|6126.9|6154.7|6130.1|6150.9|6126.3|0
1661232300000|2022-08-23 05:25:00|6152.3|6127.7|6151.8|6127.2|6153.5|6128.9|6149.4|6124.8|0
1661232600000|2022-08-23 05:30:00|6152.9|6128.3|6149.6|6125|6154.1|6129.5|6149.6|6125|0
1661232900000|2022-08-23 05:35:00|6150.7|6126.1|6158.6|6134|6158.6|6134|6150.6|6126|0
1661233200000|2022-08-23 05:40:00|6159.1|6134.5|6160|6135.4|6160.7|6136.1|6158.6|6134|0
1661233500000|2022-08-23 05:45:00|6160.2|6135.6|6156.9|6132.3|6160.2|6135.6|6156.9|6132.3|0
1661233800000|2022-08-23 05:50:00|6155|6130.4|6152.7|6128.1|6155.9|6131.3|6152.7|6128.1|0
1661234100000|2022-08-23 05:55:00|6153.6|6129|6154.7|6130.1|6154.7|6130.1|6152.9|6128.3|0
1661299800000|2022-08-24 00:10:00|6163.9|6139.3|6173.7|6149.1|6173.7|6149.1|6157.6|6133|0
1661300100000|2022-08-24 00:15:00|6174.5|6149.9|6168.1|6143.5|6177.8|6153.2|6163.7|6139.1|0
1661300400000|2022-08-24 00:20:00|6168.4|6143.8|6167.8|6143.2|6171.4|6146.8|6166.8|6142.2|0
1661300700000|2022-08-24 00:25:00|6171|6146.4|6179|6154.4|6179|6154.4|6171|6146.4|0
1661301000000|2022-08-24 00:30:00|6176.4|6151.8|6177.4|6152.8|6180.6|6156|6176.4|6151.8|0
1661301300000|2022-08-24 00:35:00|6177.6|6153|6177.5|6152.9|6181|6156.4|6175.8|6151.2|0
1661301600000|2022-08-24 00:40:00|6175.9|6151.3|6177.5|6152.9|6179|6154.4|6172.5|6147.9|0
1661301900000|2022-08-24 00:45:00|6179.7|6155.1|6193.6|6168.8|6193.6|6168.8|6179.7|6155.1|0
1661302200000|2022-08-24 00:50:00|6192.2|6167.4|6186.9|6162.3|6192.6|6167.8|6186.4|6161.8|0
1661302500000|2022-08-24 00:55:00|6188.5|6163.7|6182.6|6158|6189.5|6164.7|6182.6|6158|0
1661302800000|2022-08-24 01:00:00|6182.9|6158.3|6183.8|6159.2|6186.1|6161.5|6178.7|6154.1|0
1661303100000|2022-08-24 01:05:00|6183.2|6158.6|6192.6|6167.8|6193.9|6169.1|6183.2|6158.6|0
1661303400000|2022-08-24 01:10:00|6191.3|6166.5|6191.5|6166.7|6191.5|6166.7|6187.9|6163.1|0
1661303700000|2022-08-24 01:15:00|6190|6165.2|6186.1|6161.5|6190.6|6165.8|6184.3|6159.7|0
1661304000000|2022-08-24 01:20:00|6189.4|6164.6|6190.3|6165.5|6191.5|6166.7|6187.5|6162.7|0
1661304300000|2022-08-24 01:25:00|6191.5|6166.7|6196.4|6171.6|6196.4|6171.6|6189.6|6164.8|0
1661304600000|2022-08-24 01:30:00|6193.6|6168.8|6187.1|6162.5|6197.6|6172.8|6187.1|6162.5|0
1661304900000|2022-08-24 01:35:00|6191.4|6166.6|6193.2|6168.4|6193.2|6168.4|6186.9|6162.3|0
1661305200000|2022-08-24 01:40:00|6193.8|6169|6191.7|6166.9|6195.6|6170.8|6191.7|6166.9|0
1661305500000|2022-08-24 01:45:00|6191.4|6166.6|6191.9|6167.1|6196|6171.2|6191.4|6166.6|0
1661305800000|2022-08-24 01:50:00|6191|6166.2|6192.5|6167.7|6192.6|6167.8|6189.7|6164.9|0
1661306100000|2022-08-24 01:55:00|6194.1|6169.3|6199.6|6174.8|6199.6|6174.8|6194.1|6169.3|0
1661306400000|2022-08-24 02:00:00|6199.9|6175.1|6198.2|6173.4|6200.5|6175.7|6198.2|6173.4|0
1661306700000|2022-08-24 02:05:00|6197.3|6172.5|6198.7|6173.9|6198.7|6173.9|6194.5|6169.7|0
1661307000000|2022-08-24 02:10:00|6198.5|6173.7|6199.9|6175.1|6201|6176.2|6198.3|6173.5|0
1661307300000|2022-08-24 02:15:00|6199|6174.2|6203.2|6178.4|6205.1|6180.3|6199|6174.2|0
1661307600000|2022-08-24 02:20:00|6203.6|6178.8|6203.6|6178.8|6205.9|6181.1|6202.5|6177.7|0
1661307900000|2022-08-24 02:25:00|6203.7|6178.9|6207.7|6182.9|6208.5|6183.7|6203.7|6178.9|0
1661308200000|2022-08-24 02:30:00|6206.6|6181.8|6207|6182.2|6208.2|6183.4|6205.1|6180.3|0
1661308500000|2022-08-24 02:35:00|6205.8|6181|6205.3|6180.5|6207.5|6182.7|6202.5|6177.7|0
1661308800000|2022-08-24 02:40:00|6206.6|6181.8|6204.8|6180|6207.2|6182.4|6204.3|6179.5|0
1661309100000|2022-08-24 02:45:00|6203.3|6178.5|6205.4|6180.6|6205.4|6180.6|6202.7|6177.9|0
1661309400000|2022-08-24 02:50:00|6205.5|6180.7|6201.2|6176.4|6205.5|6180.7|6199.3|6174.5|0
1661309700000|2022-08-24 02:55:00|6201.1|6176.3|6203.2|6178.4|6205.9|6181.1|6200.3|6175.5|0
1661310000000|2022-08-24 03:00:00|6203|6178.2|6204|6179.2|6204.8|6180|6202.5|6177.7|0
1661310300000|2022-08-24 03:05:00|6201.6|6176.8|6201.7|6176.9|6203.8|6179|6200.4|6175.6|0
1661310600000|2022-08-24 03:10:00|6202.3|6177.5|6201.5|6176.7|6204.3|6179.5|6200|6175.2|0
1661310900000|2022-08-24 03:15:00|6202.7|6177.9|6197.8|6173|6202.8|6178|6197.8|6173|0
1661311200000|2022-08-24 03:20:00|6197.4|6172.6|6193.3|6168.5|6197.6|6172.8|6193.3|6168.5|0
1661311500000|2022-08-24 03:25:00|6193|6168.2|6193.7|6168.9|6195.5|6170.7|6193|6168.2|0
1661311800000|2022-08-24 03:30:00|6195|6170.2|6195.2|6170.4|6197.4|6172.6|6195|6170.2|0
1661312100000|2022-08-24 03:35:00|6194.9|6170.1|6192.6|6167.8|6195.6|6170.8|6192.6|6167.8|0
1661312400000|2022-08-24 03:40:00|6190.4|6165.6|6189.5|6164.7|6191.9|6167.1|6189.1|6164.3|0
1661312700000|2022-08-24 03:45:00|6188.4|6163.6|6189.7|6164.9|6190|6165.2|6187.1|6162.5|0
1661313000000|2022-08-24 03:50:00|6188.8|6164|6189|6164.2|6189|6164.2|6186.2|6161.6|0
1661313300000|2022-08-24 03:55:00|6188.6|6163.8|6184.7|6160.1|6188.8|6164|6184.7|6160.1|0
1661313600000|2022-08-24 04:00:00|6185|6160.4|6176.9|6152.3|6185|6160.4|6176.9|6152.3|0
1661313900000|2022-08-24 04:05:00|6177.5|6152.9|6176.5|6151.9|6178.7|6154.1|6174.5|6149.9|0
1661314200000|2022-08-24 04:10:00|6175.7|6151.1|6172.3|6147.7|6175.7|6151.1|6170.9|6146.3|0
1661314500000|2022-08-24 04:15:00|6171.6|6147|6176.6|6152|6177|6152.4|6171.6|6147|0
1661314800000|2022-08-24 04:20:00|6177.2|6152.6|6180.7|6156.1|6181.4|6156.8|6177.2|6152.6|0
1661315100000|2022-08-24 04:25:00|6179.5|6154.9|6180.7|6156.1|6181.6|6157|6179.1|6154.5|0
1661315400000|2022-08-24 04:30:00|6178|6153.4|6183.4|6158.8|6184|6159.4|6178|6153.4|0
1661315700000|2022-08-24 04:35:00|6183.6|6159|6181.1|6156.5|6184.4|6159.8|6181.1|6156.5|0
1661316000000|2022-08-24 04:40:00|6181.5|6156.9|6182.7|6158.1|6182.7|6158.1|6178.7|6154.1|0
1661316300000|2022-08-24 04:45:00|6181.6|6157|6180.4|6155.8|6181.6|6157|6178.4|6153.8|0
1661316600000|2022-08-24 04:50:00|6181.1|6156.5|6190.8|6166|6190.8|6166|6181.1|6156.5|0
1661316900000|2022-08-24 04:55:00|6191.3|6166.5|6190.4|6165.6|6191.5|6166.7|6187.5|6162.7|0
1661317200000|2022-08-24 05:00:00|6189.1|6164.3|6189|6164.2|6191.4|6166.6|6189|6164.2|0
1661317500000|2022-08-24 05:05:00|6188.3|6163.5|6187.5|6162.7|6189|6164.2|6187|6162.4|0
1661317800000|2022-08-24 05:10:00|6185.6|6161|6185.1|6160.5|6186.7|6162.1|6184.3|6159.7|0
1661318100000|2022-08-24 05:15:00|6185.4|6160.8|6177.4|6152.8|6185.4|6160.8|6177.4|6152.8|0
1661318400000|2022-08-24 05:20:00|6177|6152.4|6180.2|6155.6|6180.6|6156|6177|6152.4|0
1661318700000|2022-08-24 05:25:00|6180.4|6155.8|6180|6155.4|6180.4|6155.8|6178.7|6154.1|0
1661319000000|2022-08-24 05:30:00|6180.6|6156|6180.1|6155.5|6181.7|6157.1|6178.8|6154.2|0
1661319300000|2022-08-24 05:35:00|6180|6155.4|6182.8|6158.2|6182.8|6158.2|6178.6|6154|0
1661319600000|2022-08-24 05:40:00|6182.5|6157.9|6185.2|6160.6|6185.2|6160.6|6182.3|6157.7|0
1661319900000|2022-08-24 05:45:00|6184.3|6159.7|6181.1|6156.5|6184.3|6159.7|6180.9|6156.3|0
1661320200000|2022-08-24 05:50:00|6180.1|6155.5|6177.3|6152.7|6180.5|6155.9|6176.4|6151.8|0
1661320500000|2022-08-24 05:55:00|6176.3|6151.7|6181.5|6156.9|6181.5|6156.9|6176|6151.4|0
1661386200000|2022-08-25 00:10:00|6169.3|6144.7|6191|6166.2|6191|6166.2|6169.3|6144.7|0
1661386500000|2022-08-25 00:15:00|6190.7|6165.9|6187.8|6163|6192.5|6167.7|6185.1|6160.5|0
1661386800000|2022-08-25 00:20:00|6185.4|6160.8|6196.9|6172.1|6196.9|6172.1|6183.5|6158.9|0
1661387100000|2022-08-25 00:25:00|6196.3|6171.5|6204.1|6179.3|6207.5|6182.7|6196.3|6171.5|0
1661387400000|2022-08-25 00:30:00|6203.8|6179|6207.7|6182.9|6209.7|6184.9|6203.8|6179|0
1661387700000|2022-08-25 00:35:00|6207.5|6182.7|6210.6|6185.8|6213.8|6189|6207.5|6182.7|0
1661388000000|2022-08-25 00:40:00|6211|6186.2|6215.8|6191|6217|6192.2|6211|6186.2|0
1661388300000|2022-08-25 00:45:00|6216.3|6191.5|6219.6|6194.8|6219.6|6194.8|6212.5|6187.7|0
1661388600000|2022-08-25 00:50:00|6220.2|6195.4|6215.1|6190.3|6220.2|6195.4|6212.4|6187.6|0
1661388900000|2022-08-25 00:55:00|6215.5|6190.7|6214|6189.2|6215.5|6190.7|6211.9|6187.1|0
1661389200000|2022-08-25 01:00:00|6213.7|6188.9|6215|6190.2|6216.8|6192|6212.7|6187.9|0
1661389500000|2022-08-25 01:05:00|6216.9|6192.1|6215.9|6191.1|6217.8|6193|6215.6|6190.8|0
1661389800000|2022-08-25 01:10:00|6216|6191.2|6212.2|6187.4|6217.7|6192.9|6206.3|6181.5|0
1661390100000|2022-08-25 01:15:00|6209.9|6185.1|6205.3|6180.5|6209.9|6185.1|6205.3|6180.5|0
1661390400000|2022-08-25 01:20:00|6202.7|6177.9|6206.8|6182|6206.8|6182|6201.9|6177.1|0
1661390700000|2022-08-25 01:25:00|6204.7|6179.9|6202.3|6177.5|6204.8|6180|6202.3|6177.5|0
1661391000000|2022-08-25 01:30:00|6203.1|6178.3|6212.6|6187.8|6212.6|6187.8|6203.1|6178.3|0
1661391300000|2022-08-25 01:35:00|6216.4|6191.6|6215.8|6191|6216.6|6191.8|6214.6|6189.8|0
1661391600000|2022-08-25 01:40:00|6215|6190.2|6213.4|6188.6|6215.4|6190.6|6213.2|6188.4|0
1661391900000|2022-08-25 01:45:00|6212.6|6187.8|6219.4|6194.6|6219.7|6194.9|6212.2|6187.4|0
1661392200000|2022-08-25 01:50:00|6218.4|6193.6|6224.2|6199.4|6224.8|6200|6218.4|6193.6|0
1661392500000|2022-08-25 01:55:00|6224.3|6199.5|6221.2|6196.4|6224.3|6199.5|6220.4|6195.6|0
1661392800000|2022-08-25 02:00:00|6222|6197.2|6219.6|6194.8|6223.9|6199.1|6219.6|6194.8|0
1661393100000|2022-08-25 02:05:00|6221.2|6196.4|6222.8|6198|6224.6|6199.8|6221.2|6196.4|0
1661393400000|2022-08-25 02:10:00|6223|6198.2|6219.6|6194.8|6223.4|6198.6|6219.5|6194.7|0
1661393700000|2022-08-25 02:15:00|6219.4|6194.6|6221.3|6196.5|6221.3|6196.5|6218.8|6194|0
1661394000000|2022-08-25 02:20:00|6219.6|6194.8|6220.6|6195.8|6220.6|6195.8|6215.9|6191.1|0
1661394300000|2022-08-25 02:25:00|6220.1|6195.3|6218|6193.2|6220.1|6195.3|6218|6193.2|0
1661394600000|2022-08-25 02:30:00|6218.6|6193.8|6219.6|6194.8|6220.5|6195.7|6215.7|6190.9|0
1661394900000|2022-08-25 02:35:00|6222.2|6197.4|6218|6193.2|6222.2|6197.4|6217.1|6192.3|0
1661395200000|2022-08-25 02:40:00|6217.1|6192.3|6221.3|6196.5|6222.7|6197.9|6217.1|6192.3|0
1661395500000|2022-08-25 02:45:00|6221.2|6196.4|6219.5|6194.7|6221.2|6196.4|6218.6|6193.8|0
1661395800000|2022-08-25 02:50:00|6218.4|6193.6|6217.7|6192.9|6218.4|6193.6|6215.3|6190.5|0
1661396100000|2022-08-25 02:55:00|6217.2|6192.4|6216.2|6191.4|6217.2|6192.4|6214.4|6189.6|0
1661396400000|2022-08-25 03:00:00|6217.1|6192.3|6223.3|6198.5|6223.3|6198.5|6217.1|6192.3|0
1661396700000|2022-08-25 03:05:00|6224.7|6199.9|6220|6195.2|6224.7|6199.9|6220|6195.2|0
1661397000000|2022-08-25 03:10:00|6219.3|6194.5|6220.5|6195.7|6221.1|6196.3|6218.9|6194.1|0
1661397300000|2022-08-25 03:15:00|6221.9|6197.1|6223.9|6199.1|6225.2|6200.4|6221.9|6197.1|0
1661397600000|2022-08-25 03:20:00|6224.9|6200.1|6221.7|6196.9|6224.9|6200.1|6220.9|6196.1|0
1661397900000|2022-08-25 03:25:00|6221.6|6196.8|6220.7|6195.9|6222.4|6197.6|6220.7|6195.9|0
1661398200000|2022-08-25 03:30:00|6220.8|6196|6219.8|6195|6220.8|6196|6217.7|6192.9|0
1661398500000|2022-08-25 03:35:00|6218.9|6194.1|6218.9|6194.1|6221|6196.2|6218.9|6194.1|0
1661398800000|2022-08-25 03:40:00|6219.1|6194.3|6220.8|6196|6221.5|6196.7|6218.5|6193.7|0
1661399100000|2022-08-25 03:45:00|6220.1|6195.3|6221.9|6197.1|6222.8|6198|6220.1|6195.3|0
1661399400000|2022-08-25 03:50:00|6221.3|6196.5|6223.9|6199.1|6224.2|6199.4|6221.3|6196.5|0
1661399700000|2022-08-25 03:55:00|6223.2|6198.4|6225.3|6200.5|6225.3|6200.5|6223.2|6198.4|0
1661400000000|2022-08-25 04:00:00|6225|6200.2|6222.7|6197.9|6225|6200.2|6222|6197.2|0
1661400300000|2022-08-25 04:05:00|6222.8|6198|6222.5|6197.7|6223.1|6198.3|6220.3|6195.5|0
1661400600000|2022-08-25 04:10:00|6221.8|6197|6220.7|6195.9|6221.8|6197|6219.9|6195.1|0
1661400900000|2022-08-25 04:15:00|6219.9|6195.1|6216.7|6191.9|6220|6195.2|6215.4|6190.6|0
1661401200000|2022-08-25 04:20:00|6217.3|6192.5|6216.7|6191.9|6218.9|6194.1|6216.7|6191.9|0
1661401500000|2022-08-25 04:25:00|6217.1|6192.3|6216.4|6191.6|6218.9|6194.1|6216.4|6191.6|0
1661401800000|2022-08-25 04:30:00|6215.9|6191.1|6216.1|6191.3|6217.5|6192.7|6215.9|6191.1|0
1661402100000|2022-08-25 04:35:00|6216.6|6191.8|6216|6191.2|6216.6|6191.8|6214.9|6190.1|0
1661402400000|2022-08-25 04:40:00|6214.8|6190|6212.1|6187.3|6214.9|6190.1|6212.1|6187.3|0
1661402700000|2022-08-25 04:45:00|6211.4|6186.6|6212|6187.2|6213.5|6188.7|6211.4|6186.6|0
1661403000000|2022-08-25 04:50:00|6211.1|6186.3|6213.7|6188.9|6214.4|6189.6|6211.1|6186.3|0
1661403300000|2022-08-25 04:55:00|6213.3|6188.5|6210.5|6185.7|6214|6189.2|6210.5|6185.7|0
1661403600000|2022-08-25 05:00:00|6210.3|6185.5|6212.1|6187.3|6212.6|6187.8|6210.1|6185.3|0
1661403900000|2022-08-25 05:05:00|6212.4|6187.6|6214.1|6189.3|6214.4|6189.6|6212.2|6187.4|0
1661404200000|2022-08-25 05:10:00|6213.4|6188.6|6215.8|6191|6215.8|6191|6213.4|6188.6|0
1661404500000|2022-08-25 05:15:00|6216.9|6192.1|6218.8|6194|6219.3|6194.5|6216.8|6192|0
1661404800000|2022-08-25 05:20:00|6218.4|6193.6|6219.3|6194.5|6219.3|6194.5|6218.4|6193.6|0
1661405100000|2022-08-25 05:25:00|6219.5|6194.7|6220.8|6196|6220.8|6196|6218.5|6193.7|0
1661405400000|2022-08-25 05:30:00|6221.4|6196.6|6222.6|6197.8|6223.4|6198.6|6221|6196.2|0
1661405700000|2022-08-25 05:35:00|6222|6197.2|6226.1|6201.3|6226.3|6201.5|6220.1|6195.3|0
1661406000000|2022-08-25 05:40:00|6225.8|6201|6230|6205.2|6230.6|6205.8|6225.8|6201|0
1661406300000|2022-08-25 05:45:00|6229.9|6205.1|6231.2|6206.4|6231.7|6206.9|6229.3|6204.5|0
1661406600000|2022-08-25 05:50:00|6231|6206.2|6228|6203.2|6231.9|6207.1|6228|6203.2|0
1661406900000|2022-08-25 05:55:00|6227.7|6202.9|6223.9|6199.1|6228.5|6203.7|6223.9|6199.1|0
1661472600000|2022-08-26 00:10:00|6225.2|6200.4|6244|6219|6244|6219|6225.2|6200.4|0
1661472900000|2022-08-26 00:15:00|6239.8|6214.8|6246.1|6221.1|6249.2|6224.2|6239.8|6214.8|0
1661473200000|2022-08-26 00:20:00|6247.2|6222.2|6246.1|6221.1|6248.3|6223.3|6241.3|6216.3|0
1661473500000|2022-08-26 00:25:00|6245.5|6220.5|6244.2|6219.2|6245.5|6220.5|6239.5|6214.5|0
1661473800000|2022-08-26 00:30:00|6244.3|6219.3|6244.2|6219.2|6244.3|6219.3|6240.2|6215.2|0
1661474100000|2022-08-26 00:35:00|6243.9|6218.9|6240.9|6215.9|6245|6220|6238.8|6213.8|0
1661474400000|2022-08-26 00:40:00|6240.4|6215.4|6243.6|6218.6|6245.4|6220.4|6240.4|6215.4|0
1661474700000|2022-08-26 00:45:00|6244.1|6219.1|6247.8|6222.8|6247.8|6222.8|6244.1|6219.1|0
1661475000000|2022-08-26 00:50:00|6245.7|6220.7|6254.8|6229.8|6254.8|6229.8|6245.7|6220.7|0
1661475300000|2022-08-26 00:55:00|6253.4|6228.4|6255.5|6230.5|6256.3|6231.3|6251.5|6226.5|0
1661475600000|2022-08-26 01:00:00|6257|6232|6256.9|6231.9|6257|6232|6253.9|6228.9|0
1661475900000|2022-08-26 01:05:00|6256|6231|6254.6|6229.6|6259|6234|6254.6|6229.6|0
1661476200000|2022-08-26 01:10:00|6253.1|6228.1|6256.4|6231.4|6257.4|6232.4|6253.1|6228.1|0
1661476500000|2022-08-26 01:15:00|6255.4|6230.4|6251.7|6226.7|6255.4|6230.4|6251|6226|0
1661476800000|2022-08-26 01:20:00|6246.3|6221.3|6248.1|6223.1|6251.3|6226.3|6246.3|6221.3|0
1661477100000|2022-08-26 01:25:00|6247.2|6222.2|6253|6228|6253|6228|6247.2|6222.2|0
1661477400000|2022-08-26 01:30:00|6253.4|6228.4|6257.3|6232.3|6258.7|6233.7|6253.4|6228.4|0
1661477700000|2022-08-26 01:35:00|6259.2|6234.2|6261.2|6236.2|6262.2|6237.2|6256.7|6231.7|0
1661478000000|2022-08-26 01:40:00|6260.2|6235.2|6265.8|6240.8|6266.3|6241.3|6260.2|6235.2|0
1661478300000|2022-08-26 01:45:00|6265.5|6240.5|6272.6|6247.6|6272.6|6247.6|6265.5|6240.5|0
1661478600000|2022-08-26 01:50:00|6272.4|6247.4|6277.8|6252.8|6277.8|6252.8|6272.4|6247.4|0
1661478900000|2022-08-26 01:55:00|6277.9|6252.9|6283.5|6258.5|6283.5|6258.5|6277.2|6252.2|0
1661479200000|2022-08-26 02:00:00|6283.7|6258.7|6282.8|6257.8|6285.8|6260.8|6282.1|6257.1|0
1661479500000|2022-08-26 02:05:00|6283|6258|6283.8|6258.8|6284.4|6259.4|6282.3|6257.3|0
1661479800000|2022-08-26 02:10:00|6283.6|6258.6|6284.4|6259.4|6285.7|6260.7|6282.7|6257.7|0
1661480100000|2022-08-26 02:15:00|6284.2|6259.2|6281.5|6256.5|6284.2|6259.2|6281.5|6256.5|0
1661480400000|2022-08-26 02:20:00|6281|6256|6277.7|6252.7|6282.8|6257.8|6277.7|6252.7|0
1661480700000|2022-08-26 02:25:00|6277.2|6252.2|6275.3|6250.3|6277.2|6252.2|6273.6|6248.6|0
1661481000000|2022-08-26 02:30:00|6274.6|6249.6|6278.5|6253.5|6280.3|6255.3|6274.6|6249.6|0
1661481300000|2022-08-26 02:35:00|6281.6|6256.6|6279.7|6254.7|6281.6|6256.6|6278.9|6253.9|0
1661481600000|2022-08-26 02:40:00|6279.4|6254.4|6283.5|6258.5|6283.5|6258.5|6278.9|6253.9|0
1661481900000|2022-08-26 02:45:00|6283.3|6258.3|6283.4|6258.4|6284.7|6259.7|6282.8|6257.8|0
1661482200000|2022-08-26 02:50:00|6284.6|6259.6|6282.7|6257.7|6284.9|6259.9|6282.4|6257.4|0
1661482500000|2022-08-26 02:55:00|6283.1|6258.1|6282.1|6257.1|6284.8|6259.8|6282.1|6257.1|0
1661482800000|2022-08-26 03:00:00|6281.4|6256.4|6281.6|6256.6|6284.3|6259.3|6280.3|6255.3|0
1661483100000|2022-08-26 03:05:00|6283.2|6258.2|6281.3|6256.3|6283.2|6258.2|6281|6256|0
1661483400000|2022-08-26 03:10:00|6282.3|6257.3|6287.6|6262.5|6287.8|6262.6|6282.3|6257.3|0
1661483700000|2022-08-26 03:15:00|6288.3|6263.1|6289.1|6263.9|6289.7|6264.5|6287|6262|0
1661484000000|2022-08-26 03:20:00|6289.3|6264.1|6286|6261|6289.3|6264.1|6284.9|6259.9|0
1661484300000|2022-08-26 03:25:00|6284.4|6259.4|6286.3|6261.3|6286.9|6261.9|6284.4|6259.4|0
1661484600000|2022-08-26 03:30:00|6285.3|6260.3|6288.1|6262.9|6289.9|6264.7|6285.3|6260.3|0
1661484900000|2022-08-26 03:35:00|6287.7|6262.5|6289.7|6264.5|6290.2|6265|6287.7|6262.5|0
1661485200000|2022-08-26 03:40:00|6290.9|6265.7|6287|6262|6290.9|6265.7|6286.9|6261.9|0
1661485500000|2022-08-26 03:45:00|6287.4|6262.4|6288.7|6263.5|6290.2|6265|6287.3|6262.3|0
1661485800000|2022-08-26 03:50:00|6288.8|6263.6|6292.2|6267|6292.2|6267|6287.2|6262.2|0
1661486100000|2022-08-26 03:55:00|6294.2|6269|6292.8|6267.6|6294.2|6269|6291.1|6265.9|0
1661486400000|2022-08-26 04:00:00|6293.4|6268.2|6296.6|6271.4|6296.6|6271.4|6291.1|6265.9|0
1661486700000|2022-08-26 04:05:00|6295.6|6270.4|6293.1|6267.9|6295.6|6270.4|6290|6264.8|0
1661487000000|2022-08-26 04:10:00|6290.2|6265|6288.7|6263.5|6291.6|6266.4|6288.7|6263.5|0
1661487300000|2022-08-26 04:15:00|6288.6|6263.4|6286.6|6261.6|6288.6|6263.4|6286.6|6261.6|0
1661487600000|2022-08-26 04:20:00|6285.7|6260.7|6284.2|6259.2|6285.7|6260.7|6283.2|6258.2|0
1661487900000|2022-08-26 04:25:00|6284.3|6259.3|6285.1|6260.1|6286.7|6261.7|6284.3|6259.3|0
1661488200000|2022-08-26 04:30:00|6284.6|6259.6|6285.8|6260.8|6286.5|6261.5|6284.6|6259.6|0
1661488500000|2022-08-26 04:35:00|6285.7|6260.7|6286.9|6261.9|6287.4|6262.4|6285.6|6260.6|0
1661488800000|2022-08-26 04:40:00|6286.8|6261.8|6287|6262|6287.7|6262.5|6286.7|6261.7|0
1661489100000|2022-08-26 04:45:00|6286.1|6261.1|6291.6|6266.4|6291.6|6266.4|6286.1|6261.1|0
1661489400000|2022-08-26 04:50:00|6292.2|6267|6291.1|6265.9|6293.2|6268|6291.1|6265.9|0
1661489700000|2022-08-26 04:55:00|6292.4|6267.2|6291.8|6266.6|6292.9|6267.7|6291.3|6266.1|0
1661490000000|2022-08-26 05:00:00|6291.3|6266.1|6289.5|6264.3|6292.5|6267.3|6289.5|6264.3|0
1661490300000|2022-08-26 05:05:00|6289.9|6264.7|6288.4|6263.2|6290.9|6265.7|6288.4|6263.2|0
1661490600000|2022-08-26 05:10:00|6288.9|6263.7|6289.1|6263.9|6289.7|6264.5|6287.9|6262.7|0
1661490900000|2022-08-26 05:15:00|6290.5|6265.3|6292.3|6267.1|6292.9|6267.7|6290.5|6265.3|0
1661491200000|2022-08-26 05:20:00|6292.4|6267.2|6292.7|6267.5|6293.3|6268.1|6292|6266.8|0
1661491500000|2022-08-26 05:25:00|6293|6267.8|6288.2|6263|6293|6267.8|6288.2|6263|0
1661491800000|2022-08-26 05:30:00|6288.9|6263.7|6283.1|6258.1|6288.9|6263.7|6283.1|6258.1|0
1661492100000|2022-08-26 05:35:00|6282.8|6257.8|6282.2|6257.2|6284.2|6259.2|6281.8|6256.8|0
1661492400000|2022-08-26 05:40:00|6282.4|6257.4|6282.8|6257.8|6283.4|6258.4|6282.2|6257.2|0
1661492700000|2022-08-26 05:45:00|6283.1|6258.1|6279.9|6254.9|6283.1|6258.1|6279.6|6254.6|0
1661493000000|2022-08-26 05:50:00|6281.8|6256.8|6279.2|6254.2|6281.8|6256.8|6279|6254|0
1661493300000|2022-08-26 05:55:00|6279|6254|6278.6|6253.6|6281|6256|6277.9|6252.9|0
1661731800000|2022-08-29 00:10:00|6141.2|6116.6|6145.5|6120.9|6149.6|6125|6135.7|6111.3|0
1661732100000|2022-08-29 00:15:00|6142.7|6118.1|6141.5|6116.9|6145.7|6121.1|6141.5|6116.9|0
1661732400000|2022-08-29 00:20:00|6139.4|6114.8|6149|6124.4|6150.3|6125.7|6139.4|6114.8|0
1661732700000|2022-08-29 00:25:00|6151.7|6127.1|6147.8|6123.2|6153.9|6129.3|6147.6|6123|0
1661733000000|2022-08-29 00:30:00|6147|6122.4|6156.4|6131.8|6157.3|6132.7|6147|6122.4|0
1661733300000|2022-08-29 00:35:00|6155.9|6131.3|6162.6|6138|6162.9|6138.3|6155.9|6131.3|0
1661733600000|2022-08-29 00:40:00|6162.5|6137.9|6154.4|6129.8|6162.5|6137.9|6154.4|6129.8|0
1661733900000|2022-08-29 00:45:00|6153.1|6128.5|6144.3|6119.7|6153.1|6128.5|6141.7|6117.1|0
1661734200000|2022-08-29 00:50:00|6145.3|6120.7|6143.5|6118.9|6145.3|6120.7|6140.9|6116.3|0
1661734500000|2022-08-29 00:55:00|6143.4|6118.8|6139.1|6114.5|6145.1|6120.5|6136.5|6112.1|0
1661734800000|2022-08-29 01:00:00|6139|6114.4|6139.6|6115|6139.6|6115|6132.8|6108.4|0
1661735100000|2022-08-29 01:05:00|6138.1|6113.5|6151.3|6126.7|6151.3|6126.7|6138.1|6113.5|0
1661735400000|2022-08-29 01:10:00|6150.9|6126.3|6146.8|6122.2|6157.7|6133.1|6146.4|6121.8|0
1661735700000|2022-08-29 01:15:00|6143.2|6118.6|6147.5|6122.9|6147.5|6122.9|6142.9|6118.3|0
1661736000000|2022-08-29 01:20:00|6147.1|6122.5|6149.4|6124.8|6149.4|6124.8|6146.1|6121.5|0
1661736300000|2022-08-29 01:25:00|6147.8|6123.2|6147.7|6123.1|6152.9|6128.3|6146.3|6121.7|0
1661736600000|2022-08-29 01:30:00|6144.4|6119.8|6145.7|6121.1|6147.2|6122.6|6142.1|6117.5|0
1661736900000|2022-08-29 01:35:00|6143.9|6119.3|6139.8|6115.2|6143.9|6119.3|6139.8|6115.2|0
1661737200000|2022-08-29 01:40:00|6140.1|6115.5|6130.3|6105.9|6140.1|6115.5|6130.3|6105.9|0
1661737500000|2022-08-29 01:45:00|6131.4|6107|6122.9|6098.5|6133|6108.6|6122.9|6098.5|0
1661737800000|2022-08-29 01:50:00|6123.5|6099.1|6129.7|6105.3|6129.7|6105.3|6123.5|6099.1|0
1661738100000|2022-08-29 01:55:00|6128.8|6104.4|6117.1|6092.7|6128.8|6104.4|6115.1|6090.7|0
1661738400000|2022-08-29 02:00:00|6119|6094.6|6114.5|6090.1|6120.1|6095.7|6114.1|6089.7|0
1661738700000|2022-08-29 02:05:00|6115.4|6091|6122.2|6097.8|6124.3|6099.9|6115.4|6091|0
1661739000000|2022-08-29 02:10:00|6120.7|6096.3|6122|6097.6|6123.8|6099.4|6120.7|6096.3|0
1661739300000|2022-08-29 02:15:00|6119|6094.6|6118.3|6093.9|6121.2|6096.8|6117.4|6093|0
1661739600000|2022-08-29 02:20:00|6118.4|6094|6118.3|6093.9|6118.6|6094.2|6114.5|6090.1|0
1661739900000|2022-08-29 02:25:00|6118.5|6094.1|6119|6094.6|6119|6094.6|6116.2|6091.8|0
1661740200000|2022-08-29 02:30:00|6119.6|6095.2|6113.3|6088.9|6119.6|6095.2|6111.5|6087.1|0
1661740500000|2022-08-29 02:35:00|6116.2|6091.8|6116.1|6091.7|6119.1|6094.7|6116.1|6091.7|0
1661740800000|2022-08-29 02:40:00|6117.2|6092.8|6118.7|6094.3|6119.4|6095|6117.2|6092.8|0
1661741100000|2022-08-29 02:45:00|6119.3|6094.9|6118.9|6094.5|6120.7|6096.3|6118.9|6094.5|0
1661741400000|2022-08-29 02:50:00|6119.3|6094.9|6114.8|6090.4|6119.9|6095.5|6114.7|6090.3|0
1661741700000|2022-08-29 02:55:00|6116.5|6092.1|6119.4|6095|6119.4|6095|6114.6|6090.2|0
1661742000000|2022-08-29 03:00:00|6119.2|6094.8|6113.8|6089.4|6120.2|6095.8|6112.4|6088|0
1661742300000|2022-08-29 03:05:00|6114.5|6090.1|6115.4|6091|6115.5|6091.1|6112|6087.6|0
1661742600000|2022-08-29 03:10:00|6114.7|6090.3|6113.2|6088.8|6114.7|6090.3|6112|6087.6|0
1661742900000|2022-08-29 03:15:00|6113.8|6089.4|6109.3|6084.9|6114.2|6089.8|6108.5|6084.1|0
1661743200000|2022-08-29 03:20:00|6109.4|6085|6108|6083.6|6109.5|6085.1|6106.6|6082.2|0
1661743500000|2022-08-29 03:25:00|6108.5|6084.1|6117.4|6093|6117.4|6093|6108.5|6084.1|0
1661743800000|2022-08-29 03:30:00|6118.3|6093.9|6125.5|6101.1|6125.5|6101.1|6117.2|6092.8|0
1661744100000|2022-08-29 03:35:00|6124.4|6100|6124.5|6100.1|6126.1|6101.7|6121|6096.6|0
1661744400000|2022-08-29 03:40:00|6124.6|6100.2|6126.4|6102|6127.8|6103.4|6124.1|6099.7|0
1661744700000|2022-08-29 03:45:00|6127.5|6103.1|6128.4|6104|6128.4|6104|6125|6100.6|0
1661745000000|2022-08-29 03:50:00|6129.3|6104.9|6131.5|6107.1|6131.5|6107.1|6128.2|6103.8|0
1661745300000|2022-08-29 03:55:00|6131.7|6107.3|6132.3|6107.9|6132.7|6108.3|6129.6|6105.2|0
1661745600000|2022-08-29 04:00:00|6131.9|6107.5|6131.6|6107.2|6132.8|6108.4|6131.1|6106.7|0
1661745900000|2022-08-29 04:05:00|6132.3|6107.9|6132.8|6108.4|6134|6109.6|6129.1|6104.7|0
1661746200000|2022-08-29 04:10:00|6133.1|6108.7|6136.8|6112.4|6137.8|6113.2|6133|6108.6|0
1661746500000|2022-08-29 04:15:00|6137.1|6112.7|6134|6109.6|6137.4|6112.8|6134|6109.6|0
1661746800000|2022-08-29 04:20:00|6133.5|6109.1|6130.6|6106.2|6134|6109.6|6130.4|6106|0
1661747100000|2022-08-29 04:25:00|6131|6106.6|6127.7|6103.3|6131|6106.6|6127.7|6103.3|0
1661747400000|2022-08-29 04:30:00|6128.5|6104.1|6133.8|6109.4|6133.8|6109.4|6127.6|6103.2|0
1661747700000|2022-08-29 04:35:00|6133.6|6109.2|6133.6|6109.2|6134.4|6110|6131.3|6106.9|0
1661748000000|2022-08-29 04:40:00|6131.2|6106.8|6127.5|6103.1|6131.2|6106.8|6127.5|6103.1|0
1661748300000|2022-08-29 04:45:00|6127.4|6103|6123.9|6099.5|6128.6|6104.2|6123.9|6099.5|0
1661748600000|2022-08-29 04:50:00|6123|6098.6|6123.3|6098.9|6123.3|6098.9|6120.2|6095.8|0
1661748900000|2022-08-29 04:55:00|6121.9|6097.5|6125.3|6100.9|6125.3|6100.9|6121.5|6097.1|0
1661749200000|2022-08-29 05:00:00|6125.2|6100.8|6127.1|6102.7|6128.4|6104|6125.2|6100.8|0
1661749500000|2022-08-29 05:05:00|6128.3|6103.9|6123.6|6099.2|6128.8|6104.4|6122.4|6098|0
1661749800000|2022-08-29 05:10:00|6123.8|6099.4|6125.7|6101.3|6126.3|6101.9|6123.5|6099.1|0
1661750100000|2022-08-29 05:15:00|6125.9|6101.5|6129.2|6104.8|6129.2|6104.8|6125.8|6101.4|0
1661750400000|2022-08-29 05:20:00|6129.3|6104.9|6131|6106.6|6131|6106.6|6128|6103.6|0
1661750700000|2022-08-29 05:25:00|6130.6|6106.2|6130.4|6106|6130.6|6106.2|6128.6|6104.2|0
1661751000000|2022-08-29 05:30:00|6130.5|6106.1|6131.9|6107.5|6132.2|6107.8|6128.9|6104.5|0
1661751300000|2022-08-29 05:35:00|6133.3|6108.9|6132.7|6108.3|6135.8|6111.4|6132.7|6108.3|0
1661751600000|2022-08-29 05:40:00|6132.5|6108.1|6125.8|6101.4|6132.5|6108.1|6125.8|6101.4|0
1661751900000|2022-08-29 05:45:00|6124.4|6100|6125.8|6101.4|6125.8|6101.4|6124.1|6099.7|0
1661752200000|2022-08-29 05:50:00|6125.4|6101|6124.5|6100.1|6126|6101.6|6124.1|6099.7|0
1661752500000|2022-08-29 05:55:00|6123.4|6099|6123.6|6099.2|6124.2|6099.8|6120.8|6096.4|0
1661818200000|2022-08-30 00:10:00|6164.4|6139.8|6168.6|6144|6168.6|6144|6162.9|6138.3|0
1661818500000|2022-08-30 00:15:00|6171.5|6146.9|6160.9|6136.3|6171.5|6146.9|6160.9|6136.3|0
1661818800000|2022-08-30 00:20:00|6157.3|6132.7|6163.4|6138.8|6165.9|6141.3|6157.3|6132.7|0
1661819100000|2022-08-30 00:25:00|6163|6138.4|6165.1|6140.5|6174.4|6149.8|6163|6138.4|0
1661819400000|2022-08-30 00:30:00|6167.2|6142.6|6165|6140.4|6173|6148.4|6162.4|6137.8|0
1661819700000|2022-08-30 00:35:00|6162.7|6138.1|6176.5|6151.9|6176.5|6151.9|6160.1|6135.5|0
1661820000000|2022-08-30 00:40:00|6173.1|6148.5|6188.2|6163.4|6188.9|6164.1|6173.1|6148.5|0
1661820300000|2022-08-30 00:45:00|6189.9|6165.1|6185.4|6160.8|6189.9|6165.1|6182.6|6158|0
1661820600000|2022-08-30 00:50:00|6184.5|6159.9|6187.4|6162.7|6188.5|6163.7|6184.2|6159.6|0
1661820900000|2022-08-30 00:55:00|6188|6163.2|6187.6|6162.8|6189.4|6164.6|6183.3|6158.7|0
1661821200000|2022-08-30 01:00:00|6188.1|6163.3|6181.6|6157|6188.1|6163.3|6181.6|6157|0
1661821500000|2022-08-30 01:05:00|6182.7|6158.1|6182|6157.4|6184.4|6159.8|6179.3|6154.7|0
1661821800000|2022-08-30 01:10:00|6183|6158.4|6182|6157.4|6184.4|6159.8|6182|6157.4|0
1661822100000|2022-08-30 01:15:00|6181.4|6156.8|6179.3|6154.7|6181.4|6156.8|6175.7|6151.1|0
1661822400000|2022-08-30 01:20:00|6178.4|6153.8|6181.1|6156.5|6181.1|6156.5|6177.3|6152.7|0
1661822700000|2022-08-30 01:25:00|6182.4|6157.8|6179.4|6154.8|6182.4|6157.8|6177|6152.4|0
1661823000000|2022-08-30 01:30:00|6178.5|6153.9|6181.9|6157.3|6181.9|6157.3|6175.4|6150.8|0
1661823300000|2022-08-30 01:35:00|6182.9|6158.3|6193.3|6168.5|6193.3|6168.5|6182.9|6158.3|0
1661823600000|2022-08-30 01:40:00|6189.8|6165|6188.6|6163.8|6191|6166.2|6188.6|6163.8|0
1661823900000|2022-08-30 01:45:00|6188.1|6163.3|6185.5|6160.9|6188.2|6163.4|6185.1|6160.5|0
1661824200000|2022-08-30 01:50:00|6185.3|6160.7|6184.8|6160.2|6187.4|6162.7|6183.7|6159.1|0
1661824500000|2022-08-30 01:55:00|6185.4|6160.8|6187|6162.4|6188.3|6163.5|6185.4|6160.8|0
1661824800000|2022-08-30 02:00:00|6185.4|6160.8|6181.2|6156.6|6185.6|6161|6181.2|6156.6|0
1661825100000|2022-08-30 02:05:00|6179.9|6155.3|6186.9|6162.3|6188.1|6163.3|6179.9|6155.3|0
1661825400000|2022-08-30 02:10:00|6186.8|6162.2|6187.5|6162.7|6188|6163.2|6185|6160.4|0
1661825700000|2022-08-30 02:15:00|6189.2|6164.4|6183.2|6158.6|6189.2|6164.4|6182.7|6158.1|0
1661826000000|2022-08-30 02:20:00|6183.7|6159.1|6181|6156.4|6184.1|6159.5|6179.8|6155.2|0
1661826300000|2022-08-30 02:25:00|6179.3|6154.7|6174.1|6149.5|6179.3|6154.7|6173.6|6149|0
1661826600000|2022-08-30 02:30:00|6174.2|6149.6|6175.7|6151.1|6176.7|6152.1|6174.2|6149.6|0
1661826900000|2022-08-30 02:35:00|6175.5|6150.9|6180.2|6155.6|6180.8|6156.2|6175.5|6150.9|0
1661827200000|2022-08-30 02:40:00|6178.2|6153.6|6177.6|6153|6180.9|6156.3|6177.6|6153|0
1661827500000|2022-08-30 02:45:00|6177.3|6152.7|6180.5|6155.9|6181.2|6156.6|6177.3|6152.7|0
1661827800000|2022-08-30 02:50:00|6180.1|6155.5|6180.7|6156.1|6180.9|6156.3|6178.9|6154.3|0
1661828100000|2022-08-30 02:55:00|6179.3|6154.7|6181.7|6157.1|6182.4|6157.8|6179.2|6154.6|0
1661828400000|2022-08-30 03:00:00|6182|6157.4|6177.8|6153.2|6182|6157.4|6177.8|6153.2|0
1661828700000|2022-08-30 03:05:00|6177.6|6153|6176.8|6152.2|6179|6154.4|6176.1|6151.5|0
1661829000000|2022-08-30 03:10:00|6177.4|6152.8|6174.8|6150.2|6180.7|6156.1|6174.8|6150.2|0
1661829300000|2022-08-30 03:15:00|6172.3|6147.7|6171.2|6146.6|6173.4|6148.8|6168.9|6144.3|0
1661829600000|2022-08-30 03:20:00|6170.9|6146.3|6170.3|6145.7|6170.9|6146.3|6168.1|6143.5|0
1661829900000|2022-08-30 03:25:00|6171|6146.4|6171.8|6147.2|6173.4|6148.8|6170.4|6145.8|0
1661830200000|2022-08-30 03:30:00|6173|6148.4|6169.3|6144.7|6173|6148.4|6168.4|6143.8|0
1661830500000|2022-08-30 03:35:00|6169|6144.4|6172.3|6147.7|6172.5|6147.9|6168.6|6144|0
1661830800000|2022-08-30 03:40:00|6172.9|6148.3|6175.6|6151|6176|6151.4|6172.9|6148.3|0
1661831100000|2022-08-30 03:45:00|6175.8|6151.2|6169.9|6145.3|6177.1|6152.5|6169.9|6145.3|0
1661831400000|2022-08-30 03:50:00|6171.7|6147.1|6172.1|6147.5|6172.2|6147.6|6170.8|6146.2|0
1661831700000|2022-08-30 03:55:00|6172.6|6148|6172.4|6147.8|6174|6149.4|6172.4|6147.8|0
1661832000000|2022-08-30 04:00:00|6172.9|6148.3|6170.4|6145.8|6172.9|6148.3|6169.1|6144.5|0
1661832300000|2022-08-30 04:05:00|6170.2|6145.6|6167|6142.4|6171.2|6146.6|6167|6142.4|0
1661832600000|2022-08-30 04:10:00|6166.8|6142.2|6167.5|6142.9|6167.5|6142.9|6166.4|6141.8|0
1661832900000|2022-08-30 04:15:00|6168.1|6143.5|6174.3|6149.7|6174.4|6149.8|6168.1|6143.5|0
1661833200000|2022-08-30 04:20:00|6175.3|6150.7|6173.6|6149|6178|6153.4|6173.6|6149|0
1661833500000|2022-08-30 04:25:00|6172.6|6148|6174.6|6150|6174.6|6150|6171|6146.4|0
1661833800000|2022-08-30 04:30:00|6176.3|6151.7|6176.2|6151.6|6177|6152.4|6175.5|6150.9|0
1661834100000|2022-08-30 04:35:00|6176.6|6152|6177|6152.4|6177.1|6152.5|6175|6150.4|0
1661834400000|2022-08-30 04:40:00|6178.1|6153.5|6180.7|6156.1|6180.9|6156.3|6177.8|6153.2|0
1661834700000|2022-08-30 04:45:00|6181.1|6156.5|6183.1|6158.5|6183.1|6158.5|6179.9|6155.3|0
1661835000000|2022-08-30 04:50:00|6182.9|6158.3|6183.1|6158.5|6183.4|6158.8|6181.4|6156.8|0
1661835300000|2022-08-30 04:55:00|6181|6156.4|6183.8|6159.2|6183.8|6159.2|6180.4|6155.8|0
1661835600000|2022-08-30 05:00:00|6182.4|6157.8|6182|6157.4|6182.7|6158.1|6180.4|6155.8|0
1661835900000|2022-08-30 05:05:00|6179.5|6154.9|6189.9|6165.1|6189.9|6165.1|6179.5|6154.9|0
1661836200000|2022-08-30 05:10:00|6189.6|6164.8|6182.2|6157.6|6189.6|6164.8|6182.2|6157.6|0
1661836500000|2022-08-30 05:15:00|6183|6158.4|6182.5|6157.9|6184.1|6159.5|6182.5|6157.9|0
1661836800000|2022-08-30 05:20:00|6182.1|6157.5|6179|6154.4|6183.2|6158.6|6179|6154.4|0
1661837100000|2022-08-30 05:25:00|6179.7|6155.1|6179.8|6155.2|6179.8|6155.2|6177.3|6152.7|0
1661837400000|2022-08-30 05:30:00|6177.8|6153.2|6177.1|6152.5|6178.6|6154|6176.9|6152.3|0
1661837700000|2022-08-30 05:35:00|6178.2|6153.6|6178.8|6154.2|6178.8|6154.2|6177.3|6152.7|0
1661838000000|2022-08-30 05:40:00|6180.2|6155.6|6175.8|6151.2|6180.2|6155.6|6175.8|6151.2|0
1661838300000|2022-08-30 05:45:00|6176.3|6151.7|6174.8|6150.2|6176.3|6151.7|6172.6|6148|0
1661838600000|2022-08-30 05:50:00|6175.4|6150.8|6175.5|6150.9|6175.6|6151|6173.9|6149.3|0
1661838900000|2022-08-30 05:55:00|6176.1|6151.5|6173.4|6148.8|6177.7|6153.1|6172.3|6147.7|0
1661904600000|2022-08-31 00:10:00|6178.5|6153.9|6166.7|6142.1|6178.5|6153.9|6166.7|6142.1|0
1661904900000|2022-08-31 00:15:00|6167|6142.4|6162|6137.4|6167|6142.4|6155.9|6131.3|0
1661905200000|2022-08-31 00:20:00|6163.3|6138.7|6161.3|6136.7|6164.3|6139.7|6157.6|6133|0
1661905500000|2022-08-31 00:25:00|6163|6138.4|6172.3|6147.7|6172.6|6148|6163|6138.4|0
1661905800000|2022-08-31 00:30:00|6172.6|6148|6168.7|6144.1|6176.9|6152.3|6168.7|6144.1|0
1661906100000|2022-08-31 00:35:00|6170|6145.4|6170.5|6145.9|6171.9|6147.3|6168.4|6143.8|0
1661906400000|2022-08-31 00:40:00|6176.4|6151.8|6187.2|6162.6|6187.2|6162.6|6176|6151.4|0
1661906700000|2022-08-31 00:45:00|6185.9|6161.3|6190.2|6165.4|6192|6167.2|6185.9|6161.3|0
1661907000000|2022-08-31 00:50:00|6191.2|6166.4|6192.6|6167.8|6193.6|6168.8|6187.1|6162.5|0
1661907300000|2022-08-31 00:55:00|6193.6|6168.8|6194.7|6169.9|6196.3|6171.5|6192|6167.2|0
1661907600000|2022-08-31 01:00:00|6194.8|6170|6187.1|6162.5|6195|6170.2|6187.1|6162.5|0
1661907900000|2022-08-31 01:05:00|6184.7|6160.1|6183.4|6158.8|6185.7|6161.1|6179.8|6155.2|0
1661908200000|2022-08-31 01:10:00|6182.9|6158.3|6192.4|6167.6|6192.4|6167.6|6181.2|6156.6|0
1661908500000|2022-08-31 01:15:00|6191.3|6166.5|6193.9|6169.1|6193.9|6169.1|6189.9|6165.1|0
1661908800000|2022-08-31 01:20:00|6193.6|6168.8|6193|6168.2|6195.7|6170.9|6191.9|6167.1|0
1661909100000|2022-08-31 01:25:00|6196|6171.2|6195.9|6171.1|6197.5|6172.7|6191.8|6167|0
1661909400000|2022-08-31 01:30:00|6192.4|6167.6|6189.1|6164.3|6193.6|6168.8|6187.8|6163|0
1661909700000|2022-08-31 01:35:00|6188.4|6163.6|6193.2|6168.4|6193.2|6168.4|6188.4|6163.6|0
1661910000000|2022-08-31 01:40:00|6193.5|6168.7|6192.6|6167.8|6194.9|6170.1|6191|6166.2|0
1661910300000|2022-08-31 01:45:00|6194.1|6169.3|6199.7|6174.9|6199.7|6174.9|6194|6169.2|0
1661910600000|2022-08-31 01:50:00|6200.3|6175.5|6201.3|6176.5|6201.8|6177|6199.9|6175.1|0
1661910900000|2022-08-31 01:55:00|6200.7|6175.9|6194.2|6169.4|6201.1|6176.3|6194.2|6169.4|0
1661911200000|2022-08-31 02:00:00|6194.5|6169.7|6202|6177.2|6202.1|6177.3|6194.4|6169.6|0
1661911500000|2022-08-31 02:05:00|6204.1|6179.3|6208.7|6183.9|6208.9|6184.1|6203.1|6178.3|0
1661911800000|2022-08-31 02:10:00|6207.7|6182.9|6211|6186.2|6212.8|6188|6207.2|6182.4|0
1661912100000|2022-08-31 02:15:00|6212|6187.2|6216.4|6191.6|6217.8|6193|6212|6187.2|0
1661912400000|2022-08-31 02:20:00|6218.1|6193.3|6212.2|6187.4|6218.6|6193.8|6212.2|6187.4|0
1661912700000|2022-08-31 02:25:00|6211.6|6186.8|6215.7|6190.9|6217.2|6192.4|6211.6|6186.8|0
1661913000000|2022-08-31 02:30:00|6216.4|6191.6|6213.2|6188.4|6216.7|6191.9|6213.2|6188.4|0
1661913300000|2022-08-31 02:35:00|6212.7|6187.9|6219|6194.2|6220.1|6195.3|6212.7|6187.9|0
1661913600000|2022-08-31 02:40:00|6218.8|6194|6216.3|6191.5|6219.1|6194.3|6214.9|6190.1|0
1661913900000|2022-08-31 02:45:00|6214.4|6189.6|6218.3|6193.5|6219|6194.2|6214.3|6189.5|0
1661914200000|2022-08-31 02:50:00|6218.7|6193.9|6216.2|6191.4|6218.9|6194.1|6215.9|6191.1|0
1661914500000|2022-08-31 02:55:00|6216.8|6192|6217|6192.2|6217|6192.2|6214.8|6190|0
1661914800000|2022-08-31 03:00:00|6217.6|6192.8|6218.7|6193.9|6220.8|6196|6217.6|6192.8|0
1661915100000|2022-08-31 03:05:00|6218.3|6193.5|6221.2|6196.4|6221.2|6196.4|6218.3|6193.5|0
1661915400000|2022-08-31 03:10:00|6222.1|6197.3|6224.4|6199.6|6224.9|6200.1|6222.1|6197.3|0
1661915700000|2022-08-31 03:15:00|6223.3|6198.5|6218.6|6193.8|6223.3|6198.5|6217.3|6192.5|0
1661916000000|2022-08-31 03:20:00|6218.7|6193.9|6221.4|6196.6|6221.4|6196.6|6217|6192.2|0
1661916300000|2022-08-31 03:25:00|6222.9|6198.1|6222.8|6198|6223|6198.2|6221|6196.2|0
1661916600000|2022-08-31 03:30:00|6222.9|6198.1|6221.1|6196.3|6223.9|6199.1|6218.1|6193.3|0
1661916900000|2022-08-31 03:35:00|6221.5|6196.7|6224.1|6199.3|6224.8|6200|6221.5|6196.7|0
1661917200000|2022-08-31 03:40:00|6223.7|6198.9|6218|6193.2|6223.7|6198.9|6218|6193.2|0
1661917500000|2022-08-31 03:45:00|6216.3|6191.5|6221.9|6197.1|6221.9|6197.1|6216.3|6191.5|0
1661917800000|2022-08-31 03:50:00|6221.6|6196.8|6217.4|6192.6|6221.6|6196.8|6216.4|6191.6|0
1661918100000|2022-08-31 03:55:00|6217.8|6193|6215.9|6191.1|6217.8|6193|6215.8|6191|0
1661918400000|2022-08-31 04:00:00|6215.4|6190.6|6219.9|6195.1|6219.9|6195.1|6215.4|6190.6|0
1661918700000|2022-08-31 04:05:00|6220.1|6195.3|6219.4|6194.6|6220.7|6195.9|6219.1|6194.3|0
1661919000000|2022-08-31 04:10:00|6220.6|6195.8|6223.9|6199.1|6223.9|6199.1|6219.7|6194.9|0
1661919300000|2022-08-31 04:15:00|6224.4|6199.6|6223.7|6198.9|6225.5|6200.7|6222.8|6198|0
1661919600000|2022-08-31 04:20:00|6223|6198.2|6219.3|6194.5|6223|6198.2|6219|6194.2|0
1661919900000|2022-08-31 04:25:00|6219.7|6194.9|6216|6191.2|6219.7|6194.9|6215.6|6190.8|0
1661920200000|2022-08-31 04:30:00|6216.8|6192|6217.7|6192.9|6218.8|6194|6216.8|6192|0
1661920500000|2022-08-31 04:35:00|6218.7|6193.9|6226.8|6202|6226.8|6202|6218.7|6193.9|0
1661920800000|2022-08-31 04:40:00|6227.6|6202.8|6227.3|6202.5|6228.4|6203.6|6226.7|6201.9|0
1661921100000|2022-08-31 04:45:00|6226.2|6201.4|6221.4|6196.6|6227|6202.2|6221.4|6196.6|0
1661921400000|2022-08-31 04:50:00|6220.1|6195.3|6220.4|6195.6|6221.9|6197.1|6219.7|6194.9|0
1661921700000|2022-08-31 04:55:00|6219.2|6194.4|6223.1|6198.3|6223.1|6198.3|6219.1|6194.3|0
1661922000000|2022-08-31 05:00:00|6223.5|6198.7|6215.9|6191.1|6223.5|6198.7|6215.9|6191.1|0
1661922300000|2022-08-31 05:05:00|6215.5|6190.7|6211.6|6186.8|6215.5|6190.7|6210.6|6185.8|0
1661922600000|2022-08-31 05:10:00|6212|6187.2|6215.9|6191.1|6215.9|6191.1|6212|6187.2|0
1661922900000|2022-08-31 05:15:00|6215.5|6190.7|6215.7|6190.9|6217.4|6192.6|6214.2|6189.4|0
1661923200000|2022-08-31 05:20:00|6214.2|6189.4|6216.3|6191.5|6216.5|6191.7|6211.7|6186.9|0
1661923500000|2022-08-31 05:25:00|6216.6|6191.8|6217.6|6192.8|6219.8|6195|6215.9|6191.1|0
1661923800000|2022-08-31 05:30:00|6216.8|6192|6211.5|6186.7|6217|6192.2|6210.5|6185.7|0
1661924100000|2022-08-31 05:35:00|6211.9|6187.1|6210.5|6185.7|6211.9|6187.1|6210|6185.2|0
1661924400000|2022-08-31 05:40:00|6210.8|6186|6211.9|6187.1|6212.5|6187.7|6210.1|6185.3|0
1661924700000|2022-08-31 05:45:00|6214.9|6190.1|6213.8|6189|6214.9|6190.1|6213|6188.2|0
1661925000000|2022-08-31 05:50:00|6213.9|6189.1|6215.7|6190.9|6218.3|6193.5|6213.9|6189.1|0
1661925300000|2022-08-31 05:55:00|6216.6|6191.8|6222.4|6197.6|6222.4|6197.6|6216|6191.2|0
1661991000000|2022-09-01 00:10:00|6145.2|6120.6|6150.1|6125.5|6154.1|6129.5|6139.1|6114.5|0
1661991300000|2022-09-01 00:15:00|6152.2|6127.6|6142.2|6117.6|6156.6|6132|6139.4|6114.8|0
1661991600000|2022-09-01 00:20:00|6143.2|6118.6|6144|6119.4|6148.5|6123.9|6141.4|6116.8|0
1661991900000|2022-09-01 00:25:00|6143.8|6119.2|6152.3|6127.7|6152.3|6127.7|6143.8|6119.2|0
1661992200000|2022-09-01 00:30:00|6151.7|6127.1|6139.8|6115.2|6151.7|6127.1|6139.8|6115.2|0
1661992500000|2022-09-01 00:35:00|6139.1|6114.5|6135.9|6111.5|6143.6|6119|6135.9|6111.5|0
1661992800000|2022-09-01 00:40:00|6135.6|6111.2|6125.9|6101.5|6135.6|6111.2|6125.5|6101.1|0
1661993100000|2022-09-01 00:45:00|6124.5|6100.1|6127.4|6103|6127.4|6103|6122.3|6097.9|0
1661993400000|2022-09-01 00:50:00|6130.7|6106.3|6125.2|6100.8|6130.7|6106.3|6125.1|6100.7|0
1661993700000|2022-09-01 00:55:00|6126.2|6101.8|6124.9|6100.5|6129|6104.6|6122.8|6098.4|0
1661994000000|2022-09-01 01:00:00|6127|6102.6|6122.4|6098|6127|6102.6|6120.5|6096.1|0
1661994300000|2022-09-01 01:05:00|6120.7|6096.3|6121.7|6097.3|6122.2|6097.8|6118.2|6093.8|0
1661994600000|2022-09-01 01:10:00|6122.6|6098.2|6120.3|6095.9|6122.8|6098.4|6120.2|6095.8|0
1661994900000|2022-09-01 01:15:00|6120.8|6096.4|6119.7|6095.3|6122.5|6098.1|6117.9|6093.5|0
1661995200000|2022-09-01 01:20:00|6118|6093.6|6108.9|6084.5|6118|6093.6|6108.9|6084.5|0
1661995500000|2022-09-01 01:25:00|6112.2|6087.8|6097.8|6073.4|6112.2|6087.8|6097.8|6073.4|0
1661995800000|2022-09-01 01:30:00|6094.1|6069.7|6090|6065.6|6095|6070.6|6090|6065.6|0
1661996100000|2022-09-01 01:35:00|6090.2|6065.8|6088.1|6063.7|6090.2|6065.8|6083|6058.8|0
1661996400000|2022-09-01 01:40:00|6089.4|6065|6096.9|6072.5|6096.9|6072.5|6088.1|6063.7|0
1661996700000|2022-09-01 01:45:00|6098.4|6074|6093.6|6069.2|6098.4|6074|6093.6|6069.2|0
1661997000000|2022-09-01 01:50:00|6094.2|6069.8|6086.1|6061.9|6094.2|6069.8|6086.1|6061.9|0
1661997300000|2022-09-01 01:55:00|6085.8|6061.6|6090.4|6066|6090.4|6066|6083.6|6059.4|0
1661997600000|2022-09-01 02:00:00|6091.9|6067.5|6092|6067.6|6096.5|6072.1|6091.9|6067.5|0
1661997900000|2022-09-01 02:05:00|6091.7|6067.3|6095.3|6070.9|6096.8|6072.4|6091.6|6067.2|0
1661998200000|2022-09-01 02:10:00|6095.1|6070.7|6104.6|6080.2|6104.6|6080.2|6095.1|6070.7|0
1661998500000|2022-09-01 02:15:00|6105.3|6080.9|6107.6|6083.2|6109.6|6085.2|6103.1|6078.7|0
1661998800000|2022-09-01 02:20:00|6106.7|6082.3|6106.9|6082.5|6106.9|6082.5|6102.7|6078.3|0
1661999100000|2022-09-01 02:25:00|6107.6|6083.2|6104.3|6079.9|6112.2|6087.8|6104.3|6079.9|0
1661999400000|2022-09-01 02:30:00|6103.4|6079|6106.6|6082.2|6106.6|6082.2|6101.1|6076.7|0
1661999700000|2022-09-01 02:35:00|6107|6082.6|6110.5|6086.1|6110.5|6086.1|6104.4|6080|0
1662000000000|2022-09-01 02:40:00|6107.8|6083.4|6111|6086.6|6111|6086.6|6106.6|6082.2|0
1662000300000|2022-09-01 02:45:00|6114.1|6089.7|6114.4|6090|6116.3|6091.9|6111.3|6086.9|0
1662000600000|2022-09-01 02:50:00|6115.1|6090.7|6112.1|6087.7|6115.1|6090.7|6111.8|6087.4|0
1662000900000|2022-09-01 02:55:00|6111.9|6087.5|6118.5|6094.1|6118.5|6094.1|6111.9|6087.5|0
1662001200000|2022-09-01 03:00:00|6120.4|6096|6121.5|6097.1|6121.5|6097.1|6119|6094.6|0
1662001500000|2022-09-01 03:05:00|6122.2|6097.8|6121.3|6096.9|6123.1|6098.7|6119.5|6095.1|0
1662001800000|2022-09-01 03:10:00|6124.4|6100|6126.1|6101.7|6126.9|6102.5|6124.1|6099.7|0
1662002100000|2022-09-01 03:15:00|6126.2|6101.8|6128.2|6103.8|6128.2|6103.8|6125.2|6100.8|0
1662002400000|2022-09-01 03:20:00|6129.5|6105.1|6128.1|6103.7|6129.5|6105.1|6125.5|6101.1|0
1662002700000|2022-09-01 03:25:00|6128.6|6104.2|6124.5|6100.1|6128.8|6104.4|6124.5|6100.1|0
1662003000000|2022-09-01 03:30:00|6125.2|6100.8|6125.6|6101.2|6125.6|6101.2|6122.9|6098.5|0
1662003300000|2022-09-01 03:35:00|6127.5|6103.1|6126.2|6101.8|6128.4|6104|6125.4|6101|0
1662003600000|2022-09-01 03:40:00|6125.5|6101.1|6120.7|6096.3|6128.2|6103.8|6120.7|6096.3|0
1662003900000|2022-09-01 03:45:00|6120.4|6096|6120.4|6096|6124.2|6099.8|6120.4|6096|0
1662004200000|2022-09-01 03:50:00|6121.6|6097.2|6126.1|6101.7|6126.1|6101.7|6121.6|6097.2|0
1662004500000|2022-09-01 03:55:00|6125.2|6100.8|6127.2|6102.8|6128.4|6104|6125.2|6100.8|0
1662004800000|2022-09-01 04:00:00|6127.7|6103.3|6127.6|6103.2|6128.8|6104.4|6127.6|6103.2|0
1662005100000|2022-09-01 04:05:00|6127.7|6103.3|6132|6107.6|6132.8|6108.4|6127.2|6102.8|0
1662005400000|2022-09-01 04:10:00|6132.6|6108.2|6140.2|6115.6|6140.2|6115.6|6132.6|6108.2|0
1662005700000|2022-09-01 04:15:00|6139.3|6114.7|6145.7|6121.1|6145.7|6121.1|6137.9|6113.3|0
1662006000000|2022-09-01 04:20:00|6145.8|6121.2|6148.2|6123.6|6148.2|6123.6|6144.6|6120|0
1662006300000|2022-09-01 04:25:00|6148.9|6124.3|6160.5|6135.9|6163|6138.4|6148.9|6124.3|0
1662006600000|2022-09-01 04:30:00|6159.6|6135|6164.5|6139.9|6164.5|6139.9|6158.3|6133.7|0
1662006900000|2022-09-01 04:35:00|6164.9|6140.3|6170.8|6146.2|6170.8|6146.2|6164.7|6140.1|0
1662007200000|2022-09-01 04:40:00|6171.7|6147.1|6166.5|6141.9|6171.7|6147.1|6166.5|6141.9|0
1662007500000|2022-09-01 04:45:00|6163.7|6139.1|6170.9|6146.3|6171.2|6146.6|6163.7|6139.1|0
1662007800000|2022-09-01 04:50:00|6171.1|6146.5|6169|6144.4|6173.2|6148.6|6169|6144.4|0
1662008100000|2022-09-01 04:55:00|6168|6143.4|6176|6151.4|6176|6151.4|6167.8|6143.2|0
1662008400000|2022-09-01 05:00:00|6176.2|6151.6|6170.3|6145.7|6176.2|6151.6|6170|6145.4|0
1662008700000|2022-09-01 05:05:00|6169.8|6145.2|6173.7|6149.1|6175|6150.4|6169.8|6145.2|0
1662009000000|2022-09-01 05:10:00|6172.2|6147.6|6172.9|6148.3|6173.8|6149.2|6170.4|6145.8|0
1662009300000|2022-09-01 05:15:00|6173.3|6148.7|6170|6145.4|6173.7|6149.1|6169.6|6145|0
1662009600000|2022-09-01 05:20:00|6169.1|6144.5|6170.2|6145.6|6170.2|6145.6|6166.1|6141.5|0
1662009900000|2022-09-01 05:25:00|6167.4|6142.8|6166|6141.4|6168.8|6144.2|6166|6141.4|0
1662010200000|2022-09-01 05:30:00|6166.1|6141.5|6166.1|6141.5|6166.1|6141.5|6163.1|6138.5|0
1662010500000|2022-09-01 05:35:00|6165.7|6141.1|6165|6140.4|6168|6143.4|6165|6140.4|0
1662010800000|2022-09-01 05:40:00|6166.1|6141.5|6168.7|6144.1|6169.6|6145|6166.1|6141.5|0
1662011100000|2022-09-01 05:45:00|6169.3|6144.7|6162.4|6137.8|6171|6146.4|6162.4|6137.8|0
1662011400000|2022-09-01 05:50:00|6162.2|6137.6|6165.2|6140.6|6165.7|6141.1|6160.2|6135.6|0
1662011700000|2022-09-01 05:55:00|6163.8|6139.2|6165.4|6140.8|6165.4|6140.8|6158.9|6134.3|0
1662077400000|2022-09-02 00:10:00|6198.6|6173.8|6201.9|6177.1|6201.9|6177.1|6188.9|6164.1|0
1662077700000|2022-09-02 00:15:00|6201.3|6176.5|6185.1|6160.5|6201.3|6176.5|6184.5|6159.9|0
1662078000000|2022-09-02 00:20:00|6185|6160.4|6191.5|6166.7|6193.5|6168.7|6181.4|6156.8|0
1662078300000|2022-09-02 00:25:00|6190.3|6165.5|6188.5|6163.7|6194.8|6170|6188.3|6163.5|0
1662078600000|2022-09-02 00:30:00|6190.5|6165.7|6177|6152.4|6191.3|6166.5|6174.6|6150|0
1662078900000|2022-09-02 00:35:00|6175.7|6151.1|6176.5|6151.9|6179.6|6155|6175.4|6150.8|0
1662079200000|2022-09-02 00:40:00|6176|6151.4|6184.7|6160.1|6185.2|6160.6|6176|6151.4|0
1662079500000|2022-09-02 00:45:00|6183.7|6159.1|6178.9|6154.3|6186.6|6162|6177.1|6152.5|0
1662079800000|2022-09-02 00:50:00|6180.8|6156.2|6185.6|6161|6186.8|6162.2|6178.7|6154.1|0
1662080100000|2022-09-02 00:55:00|6186.7|6162.1|6189.8|6165|6189.8|6165|6180.6|6156|0
1662080400000|2022-09-02 01:00:00|6190.2|6165.4|6194.1|6169.3|6200.1|6175.3|6190.2|6165.4|0
1662080700000|2022-09-02 01:05:00|6194.2|6169.4|6199.3|6174.5|6199.3|6174.5|6194.2|6169.4|0
1662081000000|2022-09-02 01:10:00|6202.3|6177.5|6197.6|6172.8|6203.6|6178.8|6194.8|6170|0
1662081300000|2022-09-02 01:15:00|6197.1|6172.3|6198.8|6174|6199.5|6174.7|6196.9|6172.1|0
1662081600000|2022-09-02 01:20:00|6197.9|6173.1|6197.2|6172.4|6198.7|6173.9|6194.4|6169.6|0
1662081900000|2022-09-02 01:25:00|6198.7|6173.9|6198|6173.2|6198.7|6173.9|6194|6169.2|0
1662082200000|2022-09-02 01:30:00|6197.7|6172.9|6197.8|6173|6199.1|6174.3|6197|6172.2|0
1662082500000|2022-09-02 01:35:00|6195.1|6170.3|6196.3|6171.5|6197.7|6172.9|6193.7|6168.9|0
1662082800000|2022-09-02 01:40:00|6196.7|6171.9|6201.6|6176.8|6203.9|6179.1|6196.7|6171.9|0
1662083100000|2022-09-02 01:45:00|6201.5|6176.7|6190.9|6166.1|6201.5|6176.7|6190.9|6166.1|0
1662083400000|2022-09-02 01:50:00|6189|6164.2|6194.3|6169.5|6194.3|6169.5|6188.2|6163.4|0
1662083700000|2022-09-02 01:55:00|6193.2|6168.4|6191.1|6166.3|6194.5|6169.7|6189|6164.2|0
1662084000000|2022-09-02 02:00:00|6191.4|6166.6|6198.3|6173.5|6198.8|6174|6191.4|6166.6|0
1662084300000|2022-09-02 02:05:00|6198.1|6173.3|6201.1|6176.3|6201.1|6176.3|6198.1|6173.3|0
1662084600000|2022-09-02 02:10:00|6200.4|6175.6|6198.1|6173.3|6200.4|6175.6|6195.6|6170.8|0
1662084900000|2022-09-02 02:15:00|6199.4|6174.6|6205.1|6180.3|6205.1|6180.3|6199.4|6174.6|0
1662085200000|2022-09-02 02:20:00|6204.1|6179.3|6203.4|6178.6|6204.7|6179.9|6201.7|6176.9|0
1662085500000|2022-09-02 02:25:00|6203.9|6179.1|6204|6179.2|6204.6|6179.8|6202.4|6177.6|0
1662085800000|2022-09-02 02:30:00|6205.2|6180.4|6217.1|6192.3|6217.1|6192.3|6205|6180.2|0
1662086100000|2022-09-02 02:35:00|6219.5|6194.7|6218.8|6194|6219.7|6194.9|6217.6|6192.8|0
1662086400000|2022-09-02 02:40:00|6218.7|6193.9|6220.7|6195.9|6220.7|6195.9|6216.4|6191.6|0
1662086700000|2022-09-02 02:45:00|6220.4|6195.6|6216.3|6191.5|6221.1|6196.3|6216.3|6191.5|0
1662087000000|2022-09-02 02:50:00|6217.3|6192.5|6217|6192.2|6217.3|6192.5|6215.4|6190.6|0
1662087300000|2022-09-02 02:55:00|6217.3|6192.5|6214.7|6189.9|6219|6194.2|6214.4|6189.6|0
1662087600000|2022-09-02 03:00:00|6213.6|6188.8|6218.3|6193.5|6218.3|6193.5|6213.6|6188.8|0
1662087900000|2022-09-02 03:05:00|6218.1|6193.3|6218.3|6193.5|6220.1|6195.3|6216|6191.2|0
1662088200000|2022-09-02 03:10:00|6218.4|6193.6|6220.6|6195.8|6220.6|6195.8|6216.4|6191.6|0
1662088500000|2022-09-02 03:15:00|6222.3|6197.5|6217.3|6192.5|6222.3|6197.5|6216.9|6192.1|0
1662088800000|2022-09-02 03:20:00|6217.7|6192.9|6216.4|6191.6|6217.7|6192.9|6215.3|6190.5|0
1662089100000|2022-09-02 03:25:00|6216.3|6191.5|6214|6189.2|6216.3|6191.5|6214|6189.2|0
1662089400000|2022-09-02 03:30:00|6215|6190.2|6215.6|6190.8|6217|6192.2|6214.4|6189.6|0
1662089700000|2022-09-02 03:35:00|6215.7|6190.9|6214.8|6190|6216.8|6192|6213.9|6189.1|0
1662090000000|2022-09-02 03:40:00|6214|6189.2|6214.2|6189.4|6214.2|6189.4|6211.5|6186.7|0
1662090300000|2022-09-02 03:45:00|6215.3|6190.5|6212.6|6187.8|6215.3|6190.5|6212.6|6187.8|0
1662090600000|2022-09-02 03:50:00|6212|6187.2|6214.2|6189.4|6214.2|6189.4|6211.6|6186.8|0
1662090900000|2022-09-02 03:55:00|6214|6189.2|6212.8|6188|6214.5|6189.7|6212.8|6188|0
1662091200000|2022-09-02 04:00:00|6211.6|6186.8|6215.6|6190.8|6215.6|6190.8|6211|6186.2|0
1662091500000|2022-09-02 04:05:00|6217.2|6192.4|6218.7|6193.9|6218.7|6193.9|6215.8|6191|0
1662091800000|2022-09-02 04:10:00|6219.8|6195|6218.4|6193.6|6219.8|6195|6217.3|6192.5|0
1662092100000|2022-09-02 04:15:00|6219.3|6194.5|6221.8|6197|6221.8|6197|6218.2|6193.4|0
1662092400000|2022-09-02 04:20:00|6220.9|6196.1|6221.7|6196.9|6221.7|6196.9|6220|6195.2|0
1662092700000|2022-09-02 04:25:00|6220.6|6195.8|6224.3|6199.5|6224.8|6200|6220.6|6195.8|0
1662093000000|2022-09-02 04:30:00|6223.4|6198.6|6221.2|6196.4|6223.4|6198.6|6220|6195.2|0
1662093300000|2022-09-02 04:35:00|6220.9|6196.1|6220.3|6195.5|6222.1|6197.3|6219.8|6195|0
1662093600000|2022-09-02 04:40:00|6220.4|6195.6|6214.9|6190.1|6220.4|6195.6|6214.9|6190.1|0
1662093900000|2022-09-02 04:45:00|6215.2|6190.4|6210.3|6185.5|6215.2|6190.4|6210.3|6185.5|0
1662094200000|2022-09-02 04:50:00|6211.9|6187.1|6213.2|6188.4|6213.5|6188.7|6210.8|6186|0
1662094500000|2022-09-02 04:55:00|6213.7|6188.9|6218.5|6193.7|6219.4|6194.6|6213.7|6188.9|0
1662094800000|2022-09-02 05:00:00|6218.2|6193.4|6215.2|6190.4|6218.2|6193.4|6213.6|6188.8|0
1662095100000|2022-09-02 05:05:00|6214.6|6189.8|6208.5|6183.7|6214.6|6189.8|6208.3|6183.5|0
1662095400000|2022-09-02 05:10:00|6207.1|6182.3|6208.7|6183.9|6208.9|6184.1|6206.8|6182|0
1662095700000|2022-09-02 05:15:00|6208.9|6184.1|6199.8|6175|6209.2|6184.4|6199.8|6175|0
1662096000000|2022-09-02 05:20:00|6200.9|6176.1|6201|6176.2|6202.1|6177.3|6200.9|6176.1|0
1662096300000|2022-09-02 05:25:00|6200.8|6176|6203.8|6179|6203.8|6179|6199.9|6175.1|0
1662096600000|2022-09-02 05:30:00|6203.9|6179.1|6196.7|6171.9|6203.9|6179.1|6196.7|6171.9|0
1662096900000|2022-09-02 05:35:00|6197.7|6172.9|6191|6166.2|6197.7|6172.9|6189.9|6165.1|0
1662097200000|2022-09-02 05:40:00|6191.9|6167.1|6187.8|6163|6193.3|6168.5|6187.8|6163|0
1662097500000|2022-09-02 05:45:00|6186.3|6161.7|6182.4|6157.8|6186.3|6161.7|6182.4|6157.8|0
1662097800000|2022-09-02 05:50:00|6182.8|6158.2|6185.1|6160.5|6185.5|6160.9|6182|6157.4|0
1662098100000|2022-09-02 05:55:00|6184.3|6159.7|6188.1|6163.3|6188.7|6163.9|6184.2|6159.6|0
1662336600000|2022-09-05 00:10:00|6199.6|6174.8|6195.7|6170.9|6204.3|6179.5|6195.7|6170.9|0
1662336900000|2022-09-05 00:15:00|6198.8|6174|6190.8|6166|6201.4|6176.6|6190.8|6166|0
1662337200000|2022-09-05 00:20:00|6186.3|6161.7|6187.9|6163.1|6197.6|6172.8|6186.3|6161.7|0
1662337500000|2022-09-05 00:25:00|6190.7|6165.9|6184.1|6159.5|6190.7|6165.9|6183.4|6158.8|0
1662337800000|2022-09-05 00:30:00|6180.8|6156.2|6174.3|6149.7|6181.2|6156.6|6172.5|6147.9|0
1662338100000|2022-09-05 00:35:00|6174|6149.4|6169.7|6145.1|6175|6150.4|6168|6143.4|0
1662338400000|2022-09-05 00:40:00|6168.5|6143.9|6169.8|6145.2|6171.5|6146.9|6168.5|6143.9|0
1662338700000|2022-09-05 00:45:00|6168.8|6144.2|6175.5|6150.9|6176.1|6151.5|6168.2|6143.6|0
1662339000000|2022-09-05 00:50:00|6174.5|6149.9|6169.5|6144.9|6180.4|6155.8|6169.5|6144.9|0
1662339300000|2022-09-05 00:55:00|6169.7|6145.1|6172|6147.4|6173.4|6148.8|6169.7|6145.1|0
1662339600000|2022-09-05 01:00:00|6171.8|6147.2|6175.4|6150.8|6177.3|6152.7|6171.8|6147.2|0
1662339900000|2022-09-05 01:05:00|6172.8|6148.2|6169.4|6144.8|6172.8|6148.2|6169.1|6144.5|0
1662340200000|2022-09-05 01:10:00|6167.3|6142.7|6170.4|6145.8|6170.4|6145.8|6165.2|6140.6|0
1662340500000|2022-09-05 01:15:00|6169.6|6145|6167|6142.4|6170|6145.4|6167|6142.4|0
1662340800000|2022-09-05 01:20:00|6166.9|6142.3|6167.6|6143|6170|6145.4|6166.8|6142.2|0
1662341100000|2022-09-05 01:25:00|6167.5|6142.9|6163.1|6138.5|6168.1|6143.5|6161.7|6137.1|0
1662341400000|2022-09-05 01:30:00|6163.3|6138.7|6164.1|6139.5|6164.6|6140|6157.2|6132.6|0
1662341700000|2022-09-05 01:35:00|6165.2|6140.6|6167.2|6142.6|6169.3|6144.7|6161.5|6136.9|0
1662342000000|2022-09-05 01:40:00|6168.2|6143.6|6172.3|6147.7|6172.8|6148.2|6168.2|6143.6|0
1662342300000|2022-09-05 01:45:00|6172.9|6148.3|6169.4|6144.8|6174|6149.4|6167.5|6142.9|0
1662342600000|2022-09-05 01:50:00|6172|6147.4|6163.7|6139.1|6172|6147.4|6160.9|6136.3|0
1662342900000|2022-09-05 01:55:00|6163.3|6138.7|6161.2|6136.6|6167.8|6143.2|6161.2|6136.6|0
1662343200000|2022-09-05 02:00:00|6161.6|6137|6161.8|6137.2|6163.6|6139|6159.6|6135|0
1662343500000|2022-09-05 02:05:00|6161.2|6136.6|6161.6|6137|6162|6137.4|6160.1|6135.5|0
1662343800000|2022-09-05 02:10:00|6161.3|6136.7|6165.6|6141|6165.8|6141.2|6161.3|6136.7|0
1662344100000|2022-09-05 02:15:00|6165.9|6141.3|6165.9|6141.3|6166.8|6142.2|6165.6|6141|0
1662344400000|2022-09-05 02:20:00|6166|6141.4|6164.6|6140|6166.1|6141.5|6163.5|6138.9|0
1662344700000|2022-09-05 02:25:00|6162.5|6137.9|6160.5|6135.9|6162.5|6137.9|6159.4|6134.8|0
1662345000000|2022-09-05 02:30:00|6161.3|6136.7|6162.8|6138.2|6166.1|6141.5|6161.3|6136.7|0
1662345300000|2022-09-05 02:35:00|6162.3|6137.7|6161.9|6137.3|6162.5|6137.9|6161.7|6137.1|0
1662345600000|2022-09-05 02:40:00|6160|6135.4|6159.5|6134.9|6160.5|6135.9|6159|6134.4|0
1662345900000|2022-09-05 02:45:00|6159.9|6135.3|6154.7|6130.1|6159.9|6135.3|6154.7|6130.1|0
1662346200000|2022-09-05 02:50:00|6154.4|6129.8|6155.1|6130.5|6156|6131.4|6153.6|6129|0
1662346500000|2022-09-05 02:55:00|6154.7|6130.1|6153.7|6129.1|6155.8|6131.2|6153.5|6128.9|0
1662346800000|2022-09-05 03:00:00|6154|6129.4|6148.9|6124.3|6154|6129.4|6148.5|6123.9|0
1662347100000|2022-09-05 03:05:00|6149.9|6125.3|6143.8|6119.2|6151.2|6126.6|6143.8|6119.2|0
1662347400000|2022-09-05 03:10:00|6144.6|6120|6146.8|6122.2|6147.3|6122.7|6144.6|6120|0
1662347700000|2022-09-05 03:15:00|6146.3|6121.7|6147|6122.4|6148.2|6123.6|6146.3|6121.7|0
1662348000000|2022-09-05 03:20:00|6146.1|6121.5|6145.6|6121|6146.5|6121.9|6144.5|6119.9|0
1662348300000|2022-09-05 03:25:00|6147|6122.4|6148.3|6123.7|6148.3|6123.7|6145.4|6120.8|0
1662348600000|2022-09-05 03:30:00|6149.2|6124.6|6149.2|6124.6|6156|6131.4|6149.1|6124.5|0
1662348900000|2022-09-05 03:35:00|6149|6124.4|6150.8|6126.2|6151.1|6126.5|6149|6124.4|0
1662349200000|2022-09-05 03:40:00|6150.7|6126.1|6155.5|6130.9|6155.5|6130.9|6150.5|6125.9|0
1662349500000|2022-09-05 03:45:00|6154.6|6130|6154.3|6129.7|6157.8|6133.2|6154.2|6129.6|0
1662349800000|2022-09-05 03:50:00|6153.4|6128.8|6157.2|6132.6|6157.6|6133|6153.4|6128.8|0
1662350100000|2022-09-05 03:55:00|6156.4|6131.8|6159|6134.4|6160.8|6136.2|6156.4|6131.8|0
1662350400000|2022-09-05 04:00:00|6158.8|6134.2|6158|6133.4|6159.6|6135|6156.9|6132.3|0
1662350700000|2022-09-05 04:05:00|6157.3|6132.7|6160.5|6135.9|6160.5|6135.9|6157|6132.4|0
1662351000000|2022-09-05 04:10:00|6160.8|6136.2|6157.6|6133|6161|6136.4|6157.6|6133|0
1662351300000|2022-09-05 04:15:00|6160.4|6135.8|6158.2|6133.6|6160.4|6135.8|6157.5|6132.9|0
1662351600000|2022-09-05 04:20:00|6157.4|6132.8|6161.6|6137|6161.6|6137|6154.8|6130.2|0
1662351900000|2022-09-05 04:25:00|6162.8|6138.2|6161.1|6136.5|6162.8|6138.2|6160.5|6135.9|0
1662352200000|2022-09-05 04:30:00|6161.5|6136.9|6160.9|6136.3|6162.8|6138.2|6160.9|6136.3|0
1662352500000|2022-09-05 04:35:00|6160.8|6136.2|6158.2|6133.6|6160.8|6136.2|6156.2|6131.6|0
1662352800000|2022-09-05 04:40:00|6159.4|6134.8|6157.8|6133.2|6159.4|6134.8|6157|6132.4|0
1662353100000|2022-09-05 04:45:00|6157.7|6133.1|6157.7|6133.1|6160|6135.4|6157.5|6132.9|0
1662353400000|2022-09-05 04:50:00|6158.7|6134.1|6158.8|6134.2|6159|6134.4|6157.7|6133.1|0
1662353700000|2022-09-05 04:55:00|6158.7|6134.1|6159.4|6134.8|6160|6135.4|6158.3|6133.7|0
1662354000000|2022-09-05 05:00:00|6158.2|6133.6|6163.3|6138.7|6163.3|6138.7|6158.2|6133.6|0
1662354300000|2022-09-05 05:05:00|6163.9|6139.3|6160|6135.4|6164|6139.4|6159.3|6134.7|0
1662354600000|2022-09-05 05:10:00|6159.8|6135.2|6164.1|6139.5|6164.1|6139.5|6159.8|6135.2|0
1662354900000|2022-09-05 05:15:00|6161.6|6137|6164|6139.4|6164.2|6139.6|6161.6|6137|0
1662355200000|2022-09-05 05:20:00|6163.6|6139|6166.5|6141.9|6166.5|6141.9|6162.6|6138|0
1662355500000|2022-09-05 05:25:00|6166.2|6141.6|6163.8|6139.2|6166.2|6141.6|6163.8|6139.2|0
1662355800000|2022-09-05 05:30:00|6163.7|6139.1|6166|6141.4|6166|6141.4|6163.5|6138.9|0
1662356100000|2022-09-05 05:35:00|6165.5|6140.9|6167.5|6142.9|6167.5|6142.9|6164.4|6139.8|0
1662356400000|2022-09-05 05:40:00|6167.3|6142.7|6167.9|6143.3|6168.7|6144.1|6166.4|6141.8|0
1662356700000|2022-09-05 05:45:00|6168.6|6144|6166.7|6142.1|6168.7|6144.1|6166.7|6142.1|0
1662357000000|2022-09-05 05:50:00|6166.9|6142.3|6161.2|6136.6|6166.9|6142.3|6161.2|6136.6|0
1662357300000|2022-09-05 05:55:00|6161.6|6137|6160.3|6135.7|6162.4|6137.8|6159.5|6134.9|0
1662423000000|2022-09-06 00:10:00|6163|6138.4|6173.1|6148.5|6173.6|6149|6162.9|6138.3|0
1662423300000|2022-09-06 00:15:00|6173.3|6148.7|6164.6|6140|6173.3|6148.7|6164.6|6140|0
1662423600000|2022-09-06 00:20:00|6165.1|6140.5|6177.6|6153|6177.6|6153|6165.1|6140.5|0
1662423900000|2022-09-06 00:25:00|6174.1|6149.5|6173.8|6149.2|6176.5|6151.9|6173.3|6148.7|0
1662424200000|2022-09-06 00:30:00|6174.1|6149.5|6175.5|6150.9|6176.4|6151.8|6174|6149.4|0
1662424500000|2022-09-06 00:35:00|6177.7|6153.1|6170.1|6145.5|6177.7|6153.1|6170.1|6145.5|0
1662424800000|2022-09-06 00:40:00|6170.7|6146.1|6174.8|6150.2|6175.5|6150.9|6170.7|6146.1|0
1662425100000|2022-09-06 00:45:00|6173.6|6149|6176.2|6151.6|6176.2|6151.6|6173.6|6149|0
1662425400000|2022-09-06 00:50:00|6174.4|6149.8|6178.2|6153.6|6178.2|6153.6|6171.6|6147|0
1662425700000|2022-09-06 00:55:00|6179.2|6154.6|6182.8|6158.2|6184.2|6159.6|6178.8|6154.2|0
1662426000000|2022-09-06 01:00:00|6179.3|6154.7|6176.6|6152|6180.9|6156.3|6176.6|6152|0
1662426300000|2022-09-06 01:05:00|6177.3|6152.7|6173.7|6149.1|6177.3|6152.7|6173.7|6149.1|0
1662426600000|2022-09-06 01:10:00|6175.4|6150.8|6177.8|6153.2|6178.5|6153.9|6175.4|6150.8|0
1662426900000|2022-09-06 01:15:00|6179.7|6155.1|6181.5|6156.9|6182.6|6158|6178|6153.4|0
1662427200000|2022-09-06 01:20:00|6179.3|6154.7|6173.6|6149|6180.2|6155.6|6172.5|6147.9|0
1662427500000|2022-09-06 01:25:00|6173.2|6148.6|6161.2|6136.6|6173.2|6148.6|6161.2|6136.6|0
1662427800000|2022-09-06 01:30:00|6162.9|6138.3|6161.4|6136.8|6164.3|6139.7|6160.1|6135.5|0
1662428100000|2022-09-06 01:35:00|6162.6|6138|6163|6138.4|6164.1|6139.5|6161.8|6137.2|0
1662428400000|2022-09-06 01:40:00|6162|6137.4|6163.2|6138.6|6164.6|6140|6160.3|6135.7|0
1662428700000|2022-09-06 01:45:00|6163.1|6138.5|6162.4|6137.8|6163.1|6138.5|6158.4|6133.8|0
1662429000000|2022-09-06 01:50:00|6162.3|6137.7|6165.3|6140.7|6167.6|6143|6162.3|6137.7|0
1662429300000|2022-09-06 01:55:00|6163|6138.4|6159.5|6134.9|6163|6138.4|6159.5|6134.9|0
1662429600000|2022-09-06 02:00:00|6159.1|6134.5|6170.3|6145.7|6170.3|6145.7|6159.1|6134.5|0
1662429900000|2022-09-06 02:05:00|6169.4|6144.8|6165.2|6140.6|6169.5|6144.9|6164.7|6140.1|0
1662430200000|2022-09-06 02:10:00|6163.9|6139.3|6170.7|6146.1|6170.7|6146.1|6163.9|6139.3|0
1662430500000|2022-09-06 02:15:00|6170.8|6146.2|6178.1|6153.5|6178.1|6153.5|6170.8|6146.2|0
1662430800000|2022-09-06 02:20:00|6178.6|6154|6179|6154.4|6180.8|6156.2|6177.9|6153.3|0
1662431100000|2022-09-06 02:25:00|6181.8|6157.2|6181.3|6156.7|6181.8|6157.2|6178.4|6153.8|0
1662431400000|2022-09-06 02:30:00|6181.5|6156.9|6174.7|6150.1|6181.5|6156.9|6173.7|6149.1|0
1662431700000|2022-09-06 02:35:00|6174.9|6150.3|6175.9|6151.3|6176.9|6152.3|6174.9|6150.3|0
1662432000000|2022-09-06 02:40:00|6176.3|6151.7|6175.2|6150.6|6176.3|6151.7|6174.1|6149.5|0
1662432300000|2022-09-06 02:45:00|6174.2|6149.6|6170.6|6146|6174.2|6149.6|6169.4|6144.8|0
1662432600000|2022-09-06 02:50:00|6170.5|6145.9|6169.9|6145.3|6171.2|6146.6|6169.4|6144.8|0
1662432900000|2022-09-06 02:55:00|6170.5|6145.9|6171.5|6146.9|6171.8|6147.2|6168.8|6144.2|0
1662433200000|2022-09-06 03:00:00|6172.2|6147.6|6168.3|6143.7|6172.2|6147.6|6166.6|6142|0
1662433500000|2022-09-06 03:05:00|6169.4|6144.8|6165.9|6141.3|6169.6|6145|6165.9|6141.3|0
1662433800000|2022-09-06 03:10:00|6166.5|6141.9|6162.5|6137.9|6167.1|6142.5|6162.4|6137.8|0
1662434100000|2022-09-06 03:15:00|6162.2|6137.6|6162.6|6138|6162.6|6138|6160.3|6135.7|0
1662434400000|2022-09-06 03:20:00|6164|6139.4|6165|6140.4|6165.2|6140.6|6164|6139.4|0
1662434700000|2022-09-06 03:25:00|6164.9|6140.3|6163.7|6139.1|6167.2|6142.6|6163.7|6139.1|0
1662435000000|2022-09-06 03:30:00|6164.2|6139.6|6166.9|6142.3|6167.6|6143|6163.8|6139.2|0
1662435300000|2022-09-06 03:35:00|6168.1|6143.5|6170|6145.4|6170.1|6145.5|6168.1|6143.5|0
1662435600000|2022-09-06 03:40:00|6169.5|6144.9|6166.2|6141.6|6169.5|6144.9|6166.2|6141.6|0
1662435900000|2022-09-06 03:45:00|6168.9|6144.3|6171.9|6147.3|6172.3|6147.7|6168.9|6144.3|0
1662436200000|2022-09-06 03:50:00|6170.1|6145.5|6170.8|6146.2|6170.8|6146.2|6167.5|6142.9|0
1662436500000|2022-09-06 03:55:00|6169.1|6144.5|6171.3|6146.7|6173.3|6148.7|6169.1|6144.5|0
1662436800000|2022-09-06 04:00:00|6170.9|6146.3|6172.3|6147.7|6172.3|6147.7|6170.5|6145.9|0
1662437100000|2022-09-06 04:05:00|6173|6148.4|6173.9|6149.3|6174.2|6149.6|6173|6148.4|0
1662437400000|2022-09-06 04:10:00|6172|6147.4|6172.7|6148.1|6173.6|6149|6171.7|6147.1|0
1662437700000|2022-09-06 04:15:00|6174|6149.4|6170.2|6145.6|6174|6149.4|6169.8|6145.2|0
1662438000000|2022-09-06 04:20:00|6169.3|6144.7|6174.2|6149.6|6174.2|6149.6|6168.7|6144.1|0
1662438300000|2022-09-06 04:25:00|6174.1|6149.5|6173|6148.4|6176|6151.4|6173|6148.4|0
1662438600000|2022-09-06 04:30:00|6174.1|6149.5|6174.8|6150.2|6177.3|6152.7|6169.8|6145.2|0
1662438900000|2022-09-06 04:35:00|6175|6150.4|6176|6151.4|6179.7|6155.1|6175|6150.4|0
1662439200000|2022-09-06 04:40:00|6175.8|6151.2|6174.4|6149.8|6177.4|6152.8|6173.1|6148.5|0
1662439500000|2022-09-06 04:45:00|6172.8|6148.2|6172.1|6147.5|6173|6148.4|6171.8|6147.2|0
1662439800000|2022-09-06 04:50:00|6172.4|6147.8|6172.2|6147.6|6173.3|6148.7|6171.8|6147.2|0
1662440100000|2022-09-06 04:55:00|6173.7|6149.1|6171.1|6146.5|6173.7|6149.1|6171.1|6146.5|0
1662440400000|2022-09-06 05:00:00|6169|6144.4|6160.5|6135.9|6169|6144.4|6160.5|6135.9|0
1662440700000|2022-09-06 05:05:00|6159.7|6135.1|6157.9|6133.3|6159.8|6135.2|6157.9|6133.3|0
1662441000000|2022-09-06 05:10:00|6158.1|6133.5|6158.6|6134|6160.1|6135.5|6157.2|6132.6|0
1662441300000|2022-09-06 05:15:00|6158.4|6133.8|6156.1|6131.5|6159.2|6134.6|6154.6|6130|0
1662441600000|2022-09-06 05:20:00|6156.7|6132.1|6156.8|6132.2|6156.8|6132.2|6155.1|6130.5|0
1662441900000|2022-09-06 05:25:00|6157.3|6132.7|6153.7|6129.1|6157.3|6132.7|6152.6|6128|0
1662442200000|2022-09-06 05:30:00|6152.1|6127.5|6147.5|6122.9|6152.3|6127.7|6147.2|6122.6|0
1662442500000|2022-09-06 05:35:00|6147.6|6123|6148.4|6123.8|6148.5|6123.9|6145.8|6121.2|0
1662442800000|2022-09-06 05:40:00|6149.1|6124.5|6151.8|6127.2|6151.8|6127.2|6149.1|6124.5|0
1662443100000|2022-09-06 05:45:00|6150.7|6126.1|6148.5|6123.9|6152.2|6127.6|6147.6|6123|0
1662443400000|2022-09-06 05:50:00|6149.1|6124.5|6149.5|6124.9|6149.5|6124.9|6147.3|6122.7|0
1662443700000|2022-09-06 05:55:00|6148.9|6124.3|6146.9|6122.3|6149.9|6125.3|6146.3|6121.7|0
1662509400000|2022-09-07 00:10:00|6147.8|6123.2|6150.6|6126|6159.7|6135.1|6147.2|6122.6|0
1662509700000|2022-09-07 00:15:00|6150.1|6125.5|6132.1|6107.7|6150.1|6125.5|6132.1|6107.7|0
1662510000000|2022-09-07 00:20:00|6131|6106.6|6112.8|6088.4|6131|6106.6|6112.8|6088.4|0
1662510300000|2022-09-07 00:25:00|6113.3|6088.9|6104.6|6080.2|6113.3|6088.9|6104|6079.6|0
1662510600000|2022-09-07 00:30:00|6105.5|6081.1|6102.5|6078.1|6107.4|6083|6100.9|6076.5|0
1662510900000|2022-09-07 00:35:00|6103.8|6079.4|6101.6|6077.2|6104.1|6079.7|6099.1|6074.7|0
1662511200000|2022-09-07 00:40:00|6101.4|6077|6096.2|6071.8|6102.3|6077.9|6096.2|6071.8|0
1662511500000|2022-09-07 00:45:00|6092.8|6068.4|6086.4|6062.2|6093.3|6068.9|6084.8|6060.6|0
1662511800000|2022-09-07 00:50:00|6088|6063.6|6082.3|6058.1|6088|6063.6|6081.6|6057.4|0
1662512100000|2022-09-07 00:55:00|6079.6|6055.4|6081.3|6057.1|6081.3|6057.1|6075.6|6051.4|0
1662512400000|2022-09-07 01:00:00|6081.6|6057.4|6077.8|6053.6|6082.5|6058.3|6075.9|6051.7|0
1662512700000|2022-09-07 01:05:00|6075.6|6051.4|6082.7|6058.5|6082.7|6058.5|6075.6|6051.4|0
1662513000000|2022-09-07 01:10:00|6079.8|6055.6|6073.4|6049.2|6079.8|6055.6|6073.3|6049.1|0
1662513300000|2022-09-07 01:15:00|6076.2|6052|6065.8|6041.6|6076.9|6052.7|6065.8|6041.6|0
1662513600000|2022-09-07 01:20:00|6065.4|6041.2|6065.9|6041.7|6070.9|6046.7|6065|6040.8|0
1662513900000|2022-09-07 01:25:00|6063.9|6039.7|6072.1|6047.9|6072.1|6047.9|6061|6036.8|0
1662514200000|2022-09-07 01:30:00|6071|6046.8|6062.7|6038.5|6071|6046.8|6058.7|6034.5|0
1662514500000|2022-09-07 01:35:00|6065.8|6041.6|6063.3|6039.1|6065.8|6041.6|6058.1|6033.9|0
1662514800000|2022-09-07 01:40:00|6064.1|6039.9|6061.3|6037.1|6064.9|6040.7|6060.6|6036.4|0
1662515100000|2022-09-07 01:45:00|6061.1|6036.9|6063.5|6039.3|6063.5|6039.3|6058.2|6034|0
1662515400000|2022-09-07 01:50:00|6062.7|6038.5|6059.5|6035.3|6062.7|6038.5|6059.4|6035.2|0
1662515700000|2022-09-07 01:55:00|6059.6|6035.4|6059.9|6035.7|6063.5|6039.3|6058.8|6034.6|0
1662516000000|2022-09-07 02:00:00|6059.6|6035.4|6062.1|6037.9|6062.1|6037.9|6056.8|6032.6|0
1662516300000|2022-09-07 02:05:00|6060.8|6036.6|6061.9|6037.7|6061.9|6037.7|6060.2|6036|0
1662516600000|2022-09-07 02:10:00|6064.2|6040|6061|6036.8|6065.2|6041|6059.6|6035.4|0
1662516900000|2022-09-07 02:15:00|6061.7|6037.5|6057.7|6033.5|6062|6037.8|6057.7|6033.5|0
1662517200000|2022-09-07 02:20:00|6057.4|6033.2|6055.1|6030.9|6057.4|6033.2|6054|6029.8|0
1662517500000|2022-09-07 02:25:00|6055.8|6031.6|6062.8|6038.6|6062.8|6038.6|6055.8|6031.6|0
1662517800000|2022-09-07 02:30:00|6063.1|6038.9|6058|6033.8|6063.1|6038.9|6057.9|6033.7|0
1662518100000|2022-09-07 02:35:00|6058.7|6034.5|6055.7|6031.5|6060.3|6036.1|6055.5|6031.3|0
1662518400000|2022-09-07 02:40:00|6055.5|6031.3|6054.4|6030.2|6057.8|6033.6|6053.6|6029.4|0
1662518700000|2022-09-07 02:45:00|6053.9|6029.7|6054.3|6030.1|6055.4|6031.2|6053.5|6029.3|0
1662519000000|2022-09-07 02:50:00|6053.8|6029.6|6051|6026.8|6053.8|6029.6|6050.8|6026.6|0
1662519300000|2022-09-07 02:55:00|6049.7|6025.5|6054.2|6030|6054.2|6030|6047.7|6023.5|0
1662519600000|2022-09-07 03:00:00|6054.1|6029.9|6051.1|6026.9|6054.3|6030.1|6049.9|6025.7|0
1662519900000|2022-09-07 03:05:00|6050|6025.8|6044.1|6019.9|6050|6025.8|6043.8|6019.6|0
1662520200000|2022-09-07 03:10:00|6042.6|6018.4|6043.8|6019.6|6044|6019.8|6040.6|6016.4|0
1662520500000|2022-09-07 03:15:00|6044|6019.8|6040.4|6016.2|6044|6019.8|6040.3|6016.1|0
1662520800000|2022-09-07 03:20:00|6039.8|6015.6|6039.9|6015.7|6041.2|6017|6037.4|6013.2|0
1662521100000|2022-09-07 03:25:00|6039.7|6015.5|6045.9|6021.7|6045.9|6021.7|6039.2|6015|0
1662521400000|2022-09-07 03:30:00|6045.5|6021.3|6043.8|6019.6|6045.5|6021.3|6042.9|6018.7|0
1662521700000|2022-09-07 03:35:00|6043.2|6019|6039|6014.8|6045.5|6021.3|6039|6014.8|0
1662522000000|2022-09-07 03:40:00|6038.6|6014.4|6038|6013.8|6039.4|6015.2|6037.8|6013.6|0
1662522300000|2022-09-07 03:45:00|6038.6|6014.4|6032.5|6008.5|6039.1|6014.9|6032.5|6008.5|0
1662522600000|2022-09-07 03:50:00|6035.1|6011.1|6039.8|6015.6|6039.8|6015.6|6033.3|6009.3|0
1662522900000|2022-09-07 03:55:00|6039.4|6015.2|6039.4|6015.2|6040.1|6015.9|6036.9|6012.9|0
1662523200000|2022-09-07 04:00:00|6040.2|6016|6032.2|6008.2|6040.2|6016|6031.3|6007.3|0
1662523500000|2022-09-07 04:05:00|6031.7|6007.7|6034.2|6010.2|6034.2|6010.2|6031|6007|0
1662523800000|2022-09-07 04:10:00|6034.1|6010.1|6030.8|6006.8|6035.6|6011.6|6030.4|6006.4|0
1662524100000|2022-09-07 04:15:00|6027.5|6003.5|6030.1|6006.1|6032.2|6008.2|6027.4|6003.4|0
1662524400000|2022-09-07 04:20:00|6030.9|6006.9|6025.5|6001.5|6030.9|6006.9|6025.5|6001.5|0
1662524700000|2022-09-07 04:25:00|6025.7|6001.7|6021|5997|6025.7|6001.7|6021|5997|0
1662525000000|2022-09-07 04:30:00|6020.7|5996.7|6027.7|6003.7|6027.7|6003.7|6018.6|5994.6|0
1662525300000|2022-09-07 04:35:00|6028.8|6004.8|6025.6|6001.6|6028.8|6004.8|6024.7|6000.7|0
1662525600000|2022-09-07 04:40:00|6025|6001|6019.9|5995.9|6026.1|6002.1|6019.9|5995.9|0
1662525900000|2022-09-07 04:45:00|6020|5996|6021.8|5997.8|6023.5|5999.5|6020|5996|0
1662526200000|2022-09-07 04:50:00|6022.5|5998.5|6024.8|6000.8|6024.8|6000.8|6022.4|5998.4|0
1662526500000|2022-09-07 04:55:00|6023.9|5999.9|6024|6000|6026.4|6002.4|6023.9|5999.9|0
1662526800000|2022-09-07 05:00:00|6027.3|6003.3|6024.9|6000.9|6027.7|6003.7|6023.4|5999.4|0
1662527100000|2022-09-07 05:05:00|6026.2|6002.2|6035.2|6011.2|6035.2|6011.2|6025.7|6001.7|0
1662527400000|2022-09-07 05:10:00|6035.5|6011.5|6033.5|6009.5|6037.5|6013.3|6032.3|6008.3|0
1662527700000|2022-09-07 05:15:00|6032.2|6008.2|6031.9|6007.9|6034.6|6010.6|6030.9|6006.9|0
1662528000000|2022-09-07 05:20:00|6032|6008|6031|6007|6032.6|6008.6|6029.6|6005.6|0
1662528300000|2022-09-07 05:25:00|6031.8|6007.8|6032.6|6008.6|6034.8|6010.8|6031.6|6007.6|0
1662528600000|2022-09-07 05:30:00|6031|6007|6030.3|6006.3|6031.4|6007.4|6029.2|6005.2|0
1662528900000|2022-09-07 05:35:00|6031.2|6007.2|6029.1|6005.1|6032.6|6008.6|6029.1|6005.1|0
1662529200000|2022-09-07 05:40:00|6029.2|6005.2|6026.7|6002.7|6029.2|6005.2|6024.4|6000.4|0
1662529500000|2022-09-07 05:45:00|6026.6|6002.6|6022.1|5998.1|6027|6003|6022.1|5998.1|0
1662529800000|2022-09-07 05:50:00|6022.8|5998.8|6021.7|5997.7|6023.8|5999.8|6021.7|5997.7|0
1662530100000|2022-09-07 05:55:00|6019|5995|6020.2|5996.2|6021|5997|6019|5995|0
1662595800000|2022-09-08 00:10:00|6070.4|6046.2|6072.4|6048.2|6072.4|6048.2|6063.2|6039|0
1662596100000|2022-09-08 00:15:00|6070.6|6046.4|6063.3|6039.1|6071.6|6047.4|6063.3|6039.1|0
1662596400000|2022-09-08 00:20:00|6061.7|6037.5|6066.6|6042.4|6069.2|6045|6061.3|6037.1|0
1662596700000|2022-09-08 00:25:00|6063.3|6039.1|6055.3|6031.1|6063.3|6039.1|6055.2|6031|0
1662597000000|2022-09-08 00:30:00|6056.9|6032.7|6056|6031.8|6062.1|6037.9|6056|6031.8|0
1662597300000|2022-09-08 00:35:00|6055.5|6031.3|6056.8|6032.6|6056.8|6032.6|6052.1|6027.9|0
1662597600000|2022-09-08 00:40:00|6056.2|6032|6049.6|6025.4|6056.2|6032|6049.4|6025.2|0
1662597900000|2022-09-08 00:45:00|6050.4|6026.2|6040.1|6015.9|6051.3|6027.1|6040.1|6015.9|0
1662598200000|2022-09-08 00:50:00|6039.6|6015.4|6041.2|6017|6041.6|6017.4|6034.5|6010.5|0
1662598500000|2022-09-08 00:55:00|6039.8|6015.6|6044.1|6019.9|6046.7|6022.5|6039.8|6015.6|0
1662598800000|2022-09-08 01:00:00|6041.4|6017.2|6049|6024.8|6049|6024.8|6039.4|6015.2|0
1662599100000|2022-09-08 01:05:00|6045.7|6021.5|6046.2|6022|6048.8|6024.6|6042.8|6018.6|0
1662599400000|2022-09-08 01:10:00|6051.7|6027.5|6048.2|6024|6051.7|6027.5|6047.6|6023.4|0
1662599700000|2022-09-08 01:15:00|6048.5|6024.3|6039.4|6015.2|6048.5|6024.3|6036.6|6012.6|0
1662600000000|2022-09-08 01:20:00|6037.8|6013.6|6049.1|6024.9|6049.1|6024.9|6037.8|6013.6|0
1662600300000|2022-09-08 01:25:00|6048.8|6024.6|6047.5|6023.3|6052.1|6027.9|6047|6022.8|0
1662600600000|2022-09-08 01:30:00|6047.8|6023.6|6055.3|6031.1|6055.3|6031.1|6047.8|6023.6|0
1662600900000|2022-09-08 01:35:00|6055.1|6030.9|6055.1|6030.9|6056.1|6031.9|6054.8|6030.6|0
1662601200000|2022-09-08 01:40:00|6055|6030.8|6057.2|6033|6060.8|6036.6|6055|6030.8|0
1662601500000|2022-09-08 01:45:00|6058.4|6034.2|6059.7|6035.5|6062.3|6038.1|6058.4|6034.2|0
1662601800000|2022-09-08 01:50:00|6059.9|6035.7|6068.2|6044|6068.2|6044|6057.9|6033.7|0
1662602100000|2022-09-08 01:55:00|6068.4|6044.2|6070.7|6046.5|6072.5|6048.3|6065.6|6041.4|0
1662602400000|2022-09-08 02:00:00|6071.2|6047|6076.1|6051.9|6076.2|6052|6071.2|6047|0
1662602700000|2022-09-08 02:05:00|6076.7|6052.5|6077.9|6053.7|6079.4|6055.2|6076.1|6051.9|0
1662603000000|2022-09-08 02:10:00|6078.2|6054|6081|6056.8|6081.7|6057.5|6077.6|6053.4|0
1662603300000|2022-09-08 02:15:00|6078.7|6054.5|6081.9|6057.7|6081.9|6057.7|6076.8|6052.6|0
1662603600000|2022-09-08 02:20:00|6082.1|6057.9|6079.6|6055.4|6082.1|6057.9|6078.8|6054.6|0
1662603900000|2022-09-08 02:25:00|6079.7|6055.5|6081.5|6057.3|6083|6058.8|6079.7|6055.5|0
1662604200000|2022-09-08 02:30:00|6082.1|6057.9|6086.6|6062.4|6087.6|6063.2|6082.1|6057.9|0
1662604500000|2022-09-08 02:35:00|6086.4|6062.2|6080|6055.8|6086.4|6062.2|6077.5|6053.3|0
1662604800000|2022-09-08 02:40:00|6081.2|6057|6078.4|6054.2|6081.2|6057|6078.4|6054.2|0
1662605100000|2022-09-08 02:45:00|6078.2|6054|6075.1|6050.9|6079.2|6055|6075.1|6050.9|0
1662605400000|2022-09-08 02:50:00|6076.6|6052.4|6075|6050.8|6077.8|6053.6|6074.4|6050.2|0
1662605700000|2022-09-08 02:55:00|6076|6051.8|6079.7|6055.5|6080.8|6056.6|6076|6051.8|0
1662606000000|2022-09-08 03:00:00|6079.9|6055.7|6076.8|6052.6|6079.9|6055.7|6076.8|6052.6|0
1662606300000|2022-09-08 03:05:00|6078.1|6053.9|6103.8|6079.4|6103.8|6079.4|6078.1|6053.9|0
1662606600000|2022-09-08 03:10:00|6105.1|6080.7|6109.8|6085.4|6117.7|6093.3|6103.8|6079.4|0
1662606900000|2022-09-08 03:15:00|6113.5|6089.1|6114.1|6089.7|6114.2|6089.8|6111.9|6087.5|0
1662607200000|2022-09-08 03:20:00|6113.8|6089.4|6124.8|6100.4|6124.8|6100.4|6112.9|6088.5|0
1662607500000|2022-09-08 03:25:00|6123.9|6099.5|6122.4|6098|6123.9|6099.5|6121|6096.6|0
1662607800000|2022-09-08 03:30:00|6121.5|6097.1|6122.6|6098.2|6127.4|6103|6121.5|6097.1|0
1662608100000|2022-09-08 03:35:00|6123.5|6099.1|6125.8|6101.4|6127.5|6103.1|6123.5|6099.1|0
1662608400000|2022-09-08 03:40:00|6125.5|6101.1|6127.6|6103.2|6127.8|6103.4|6122.7|6098.3|0
1662608700000|2022-09-08 03:45:00|6127.9|6103.5|6130|6105.6|6131.7|6107.3|6127.9|6103.5|0
1662609000000|2022-09-08 03:50:00|6131.3|6106.9|6130.9|6106.5|6131.8|6107.4|6129.6|6105.2|0
1662609300000|2022-09-08 03:55:00|6130.8|6106.4|6131.1|6106.7|6131.4|6107|6129.2|6104.8|0
1662609600000|2022-09-08 04:00:00|6131.3|6106.9|6131.5|6107.1|6134.8|6110.4|6131.3|6106.9|0
1662609900000|2022-09-08 04:05:00|6131.3|6106.9|6128|6103.6|6131.8|6107.4|6128|6103.6|0
1662610200000|2022-09-08 04:10:00|6126.9|6102.5|6122.1|6097.7|6126.9|6102.5|6120.5|6096.1|0
1662610500000|2022-09-08 04:15:00|6122.9|6098.5|6119.8|6095.4|6123.1|6098.7|6119.8|6095.4|0
1662610800000|2022-09-08 04:20:00|6117.4|6093|6119.3|6094.9|6120|6095.6|6117.4|6093|0
1662611100000|2022-09-08 04:25:00|6119.5|6095.1|6117.4|6093|6119.5|6095.1|6114.9|6090.5|0
1662611400000|2022-09-08 04:30:00|6117.8|6093.4|6120.1|6095.7|6122.1|6097.7|6117.8|6093.4|0
1662611700000|2022-09-08 04:35:00|6120.3|6095.9|6117.1|6092.7|6120.6|6096.2|6117.1|6092.7|0
1662612000000|2022-09-08 04:40:00|6117.7|6093.3|6122.1|6097.7|6122.1|6097.7|6117.7|6093.3|0
1662612300000|2022-09-08 04:45:00|6122.3|6097.9|6124.2|6099.8|6124.6|6100.2|6122.3|6097.9|0
1662612600000|2022-09-08 04:50:00|6124.5|6100.1|6120.1|6095.7|6124.5|6100.1|6119.8|6095.4|0
1662612900000|2022-09-08 04:55:00|6118.9|6094.5|6118.9|6094.5|6120|6095.6|6117.5|6093.1|0
1662613200000|2022-09-08 05:00:00|6116.6|6092.2|6117.8|6093.4|6117.8|6093.4|6115.6|6091.2|0
1662613500000|2022-09-08 05:05:00|6118.7|6094.3|6122.3|6097.9|6122.8|6098.4|6118.7|6094.3|0
1662613800000|2022-09-08 05:10:00|6121|6096.6|6121.6|6097.2|6122.4|6098|6120.5|6096.1|0
1662614100000|2022-09-08 05:15:00|6123.7|6099.3|6123.3|6098.9|6125|6100.6|6122.8|6098.4|0
1662614400000|2022-09-08 05:20:00|6125|6100.6|6122.2|6097.8|6125.4|6101|6122.2|6097.8|0
1662614700000|2022-09-08 05:25:00|6123.3|6098.9|6120.4|6096|6123.3|6098.9|6118.2|6093.8|0
1662615000000|2022-09-08 05:30:00|6119.6|6095.2|6117.3|6092.9|6119.6|6095.2|6117.3|6092.9|0
1662615300000|2022-09-08 05:35:00|6118.2|6093.8|6118.9|6094.5|6119|6094.6|6118.1|6093.7|0
1662615600000|2022-09-08 05:40:00|6119.1|6094.7|6114|6089.6|6119.1|6094.7|6113.4|6089|0
1662615900000|2022-09-08 05:45:00|6113.8|6089.4|6111.4|6087|6114.5|6090.1|6109.7|6085.3|0
1662616200000|2022-09-08 05:50:00|6113.4|6089|6117.4|6093|6117.4|6093|6110.8|6086.4|0
1662616500000|2022-09-08 05:55:00|6116.8|6092.4|6116.3|6091.9|6118|6093.6|6115|6090.6|0
1662682200000|2022-09-09 00:10:00|6155.7|6131.1|6139.8|6115.2|6155.7|6131.1|6139.8|6115.2|0
1662682500000|2022-09-09 00:15:00|6140.3|6115.7|6158|6133.4|6161.1|6136.5|6134.4|6110|0
1662682800000|2022-09-09 00:20:00|6152.2|6127.6|6151.5|6126.9|6169.6|6145|6148.8|6124.2|0
1662683100000|2022-09-09 00:25:00|6151.6|6127|6155.5|6130.9|6155.5|6130.9|6137.4|6112.8|0
1662683400000|2022-09-09 00:30:00|6158.4|6133.8|6168.7|6144.1|6170.6|6146|6158.4|6133.8|0
1662683700000|2022-09-09 00:35:00|6166.7|6142.1|6172.2|6147.6|6172.2|6147.6|6165.6|6141|0
1662684000000|2022-09-09 00:40:00|6169.1|6144.5|6160.4|6135.8|6173.3|6148.7|6160.4|6135.8|0
1662684300000|2022-09-09 00:45:00|6155.3|6130.7|6173.2|6148.6|6173.2|6148.6|6145.4|6120.8|0
1662684600000|2022-09-09 00:50:00|6171.8|6147.2|6231.5|6206.7|6231.5|6206.7|6171.8|6147.2|0
1662684900000|2022-09-09 00:55:00|6219.6|6194.8|6158.4|6133.8|6219.6|6194.8|6157.5|6132.9|0
1662685200000|2022-09-09 01:00:00|6162.7|6138.1|6139.9|6115.3|6169.2|6144.6|6139.9|6115.3|0
1662685500000|2022-09-09 01:05:00|6130.9|6106.5|6145.1|6120.5|6149.7|6125.1|6120.5|6096.1|0
1662685800000|2022-09-09 01:10:00|6145.6|6121|6142.8|6118.2|6147.6|6123|6142.5|6117.9|0
1662686100000|2022-09-09 01:15:00|6141.4|6116.8|6145.6|6121|6145.6|6121|6135.9|6111.5|0
1662686400000|2022-09-09 01:20:00|6143.7|6119.1|6154.4|6129.8|6154.4|6129.8|6143.5|6118.9|0
1662686700000|2022-09-09 01:25:00|6156.8|6132.2|6155.6|6131|6156.8|6132.2|6149.8|6125.2|0
1662687000000|2022-09-09 01:30:00|6156|6131.4|6146.8|6122.2|6156|6131.4|6143|6118.4|0
1662687300000|2022-09-09 01:35:00|6143.2|6118.6|6143.9|6119.3|6150.1|6125.5|6142.6|6118|0
1662687600000|2022-09-09 01:40:00|6140.3|6115.7|6137.6|6113|6144|6119.4|6136|6111.6|0
1662687900000|2022-09-09 01:45:00|6136.1|6111.7|6141.8|6117.2|6141.8|6117.2|6135|6110.6|0
1662688200000|2022-09-09 01:50:00|6141.1|6116.5|6141.2|6116.6|6144.3|6119.7|6140.4|6115.8|0
1662688500000|2022-09-09 01:55:00|6141|6116.4|6142.9|6118.3|6144.8|6120.2|6141|6116.4|0
1662688800000|2022-09-09 02:00:00|6140.1|6115.5|6144.7|6120.1|6146.3|6121.7|6138.6|6114|0
1662689100000|2022-09-09 02:05:00|6144.5|6119.9|6140.2|6115.6|6144.5|6119.9|6134.3|6109.9|0
1662689400000|2022-09-09 02:10:00|6141.3|6116.7|6144.5|6119.9|6145.5|6120.9|6141.3|6116.7|0
1662689700000|2022-09-09 02:15:00|6144.7|6120.1|6148.5|6123.9|6152.5|6127.9|6144.7|6120.1|0
1662690000000|2022-09-09 02:20:00|6148.7|6124.1|6152.3|6127.7|6155|6130.4|6148.7|6124.1|0
1662690300000|2022-09-09 02:25:00|6153|6128.4|6159.7|6135.1|6160.7|6136.1|6153|6128.4|0
1662690600000|2022-09-09 02:30:00|6159.9|6135.3|6154.6|6130|6161.6|6137|6154.6|6130|0
1662690900000|2022-09-09 02:35:00|6154.7|6130.1|6151.8|6127.2|6154.7|6130.1|6149.5|6124.9|0
1662691200000|2022-09-09 02:40:00|6153.7|6129.1|6154.3|6129.7|6159.2|6134.6|6153.7|6129.1|0
1662691500000|2022-09-09 02:45:00|6154.6|6130|6153.1|6128.5|6156.2|6131.6|6151|6126.4|0
1662691800000|2022-09-09 02:50:00|6153.3|6128.7|6150.7|6126.1|6153.3|6128.7|6148.5|6123.9|0
1662692100000|2022-09-09 02:55:00|6152.3|6127.7|6156.3|6131.7|6156.7|6132.1|6150.8|6126.2|0
1662692400000|2022-09-09 03:00:00|6156.9|6132.3|6159.5|6134.9|6160.7|6136.1|6156.9|6132.3|0
1662692700000|2022-09-09 03:05:00|6159.1|6134.5|6159.3|6134.7|6161.7|6137.1|6154.2|6129.6|0
1662693000000|2022-09-09 03:10:00|6158.9|6134.3|6157.6|6133|6160.9|6136.3|6157.6|6133|0
1662693300000|2022-09-09 03:15:00|6156.7|6132.1|6154.4|6129.8|6158.2|6133.6|6154.4|6129.8|0
1662693600000|2022-09-09 03:20:00|6154.7|6130.1|6155.3|6130.7|6156.8|6132.2|6154.3|6129.7|0
1662693900000|2022-09-09 03:25:00|6154|6129.4|6155.7|6131.1|6157.3|6132.7|6154|6129.4|0
1662694200000|2022-09-09 03:30:00|6156|6131.4|6162.4|6137.8|6162.4|6137.8|6154.8|6130.2|0
1662694500000|2022-09-09 03:35:00|6163|6138.4|6160.9|6136.3|6164.3|6139.7|6160.3|6135.7|0
1662694800000|2022-09-09 03:40:00|6159.8|6135.2|6159.3|6134.7|6160.4|6135.8|6158.5|6133.9|0
1662695100000|2022-09-09 03:45:00|6158.3|6133.7|6155.6|6131|6159.4|6134.8|6152.7|6128.1|0
1662695400000|2022-09-09 03:50:00|6156|6131.4|6160.1|6135.5|6160.1|6135.5|6155.1|6130.5|0
1662695700000|2022-09-09 03:55:00|6158.8|6134.2|6158.9|6134.3|6163|6138.4|6157.6|6133|0
1662696000000|2022-09-09 04:00:00|6159.4|6134.8|6163.4|6138.8|6165.1|6140.5|6159.4|6134.8|0
1662696300000|2022-09-09 04:05:00|6163.7|6139.1|6162.8|6138.2|6164.2|6139.6|6160.1|6135.5|0
1662696600000|2022-09-09 04:10:00|6162.4|6137.8|6158.8|6134.2|6162.4|6137.8|6158.2|6133.6|0
1662696900000|2022-09-09 04:15:00|6158.5|6133.9|6150.4|6125.8|6158.5|6133.9|6149|6124.4|0
1662697200000|2022-09-09 04:20:00|6151|6126.4|6151.5|6126.9|6151.8|6127.2|6148.9|6124.3|0
1662697500000|2022-09-09 04:25:00|6154.9|6130.3|6150.8|6126.2|6157.2|6132.6|6150.8|6126.2|0
1662697800000|2022-09-09 04:30:00|6150.2|6125.6|6151|6126.4|6155.3|6130.7|6150.2|6125.6|0
1662698100000|2022-09-09 04:35:00|6150.2|6125.6|6158|6133.4|6158|6133.4|6150.2|6125.6|0
1662698400000|2022-09-09 04:40:00|6157.7|6133.1|6153.3|6128.7|6157.8|6133.2|6153.3|6128.7|0
1662698700000|2022-09-09 04:45:00|6152.9|6128.3|6157|6132.4|6159.7|6135.1|6152.6|6128|0
1662699000000|2022-09-09 04:50:00|6156.7|6132.1|6158.2|6133.6|6158.2|6133.6|6155.4|6130.8|0
1662699300000|2022-09-09 04:55:00|6158.3|6133.7|6159.6|6135|6160.4|6135.8|6156|6131.4|0
1662699600000|2022-09-09 05:00:00|6159.3|6134.7|6153.2|6128.6|6159.3|6134.7|6153|6128.4|0
1662699900000|2022-09-09 05:05:00|6156.5|6131.9|6154.8|6130.2|6157.2|6132.6|6153.6|6129|0
1662700200000|2022-09-09 05:10:00|6156.5|6131.9|6161|6136.4|6161|6136.4|6156.1|6131.5|0
1662700500000|2022-09-09 05:15:00|6160.6|6136|6158.9|6134.3|6160.9|6136.3|6158.3|6133.7|0
1662700800000|2022-09-09 05:20:00|6159.2|6134.6|6161.2|6136.6|6161.2|6136.6|6155.9|6131.3|0
1662701100000|2022-09-09 05:25:00|6161.8|6137.2|6158.9|6134.3|6163.7|6139.1|6158.9|6134.3|0
1662701400000|2022-09-09 05:30:00|6159.1|6134.5|6156.7|6132.1|6159.1|6134.5|6156.4|6131.8|0
1662701700000|2022-09-09 05:35:00|6154.8|6130.2|6148.1|6123.5|6154.8|6130.2|6148.1|6123.5|0
1662702000000|2022-09-09 05:40:00|6143.2|6118.6|6140|6115.4|6143.2|6118.6|6138.8|6114.2|0
1662702300000|2022-09-09 05:45:00|6139.9|6115.3|6144.5|6119.9|6144.5|6119.9|6136.9|6112.5|0
1662702600000|2022-09-09 05:50:00|6141.9|6117.3|6139|6114.4|6141.9|6117.3|6136.1|6111.7|0
1662702900000|2022-09-09 05:55:00|6138.1|6113.5|6135.1|6110.7|6138.8|6114.2|6135.1|6110.7|0